Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX True Exposure UK 75%
Index Description
Traditional equity indices bundle companies based on their country of domicile and primary listing, regardless of where the selected companies generate their revenue. Without this consideration, indices covering different countries or regions may have substantial revenue overlaps among each other. In a portfolio context, revenue overlaps among portfolio constituents increase correlations between indices. STOXX True Exposure(STOXX TRU) Indices take into account the revenue exposure of each company to single countries in the selection process and focus on companies that generate all or a significant portion of their revenue in targeted countries or regions. This provides a more focused representation of the targeted market. The derived decrease in revenue overlaps leads to a decrease in correlations among STOXX TRU Indices. Viewed in a portfolio context, a combination of STOXX TRU Indices is therefore found to increase portfolio efficiency: they offer more return per unit of risk taken compared to the use of traditional equity indices. The initial offering is composed of five country indices (Australia, Canada, Japan, UK and USA), four regional indices (Eurozone, Europe, Asia/Pacific and North America) as well as four global indices (Developed Markets, Developed Markets ex Europe, Developed Markets ex USA and Emerging Markets).
Key facts
- The STOXX TRU Index universe is based on well-known benchmark indices such as the STOXX® Europe 600 or the EURO STOXX®
- For companies that do not disclose revenue breakdown on a country level, STOXX applies a unique export-based methodology to estimate revenue exposures
- Our unique estimator takes into account industry-specific, country-to-country export data
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX True Exposure UK 75% | 413.3 | 377.5 | 6.2 | 5.1 | 21.2 | 1.4 | 5.6 | 0.4 | 10.8 |
STOXX UK 180 | 2,877.4 | 2,685.7 | 14.9 | 4.5 | 227.6 | 1.2 | 8.5 | 0.0 | 6.2 |
Supersector weighting (top 10)
Real Estate | 16.1 |
---|---|
Utilities | 13.3 |
Banks | 12.2 |
Personal Care, Drug and Grocery Stores | 11.2 |
Insurance | 11.1 |
Consumer Products and Services | 11.1 |
Retail | 8.5 |
Financial Services | 5.6 |
Telecommunications | 3.3 |
Technology | 2.6 |
Country weighting
UK | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX True Exposure UK 75% | 8.1 | 12.9 | 20.9 | 8.5 | 43.7 | N/A | N/A | 21.2 | 2.8 | 7.6 |
STOXX UK 180 | 3.7 | 13.8 | 15.7 | 31.4 | 43.2 | N/A | N/A | 15.9 | 9.6 | 7.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX True Exposure UK 75% | N/A | N/A | 14.3 | 18.8 | 23.3 | N/A | N/A | 1.1 | 0.0 | 0.3 |
STOXX UK 180 | N/A | N/A | 9.8 | 14.0 | 19.2 | N/A | N/A | 1.1 | 0.5 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX True Exposure UK 75% | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 8.2 | 7.8 | 8.6 | 10.2 | 10.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX True Exposure UK 75% | 1.0 | 1.1 | 1.2 | 1.1 | 1.1 | 5.7 | -0.2 | 0.5 | -0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
BENCHMARK INDICES
STOXX True Exposure UK 75%
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 | ||
STOXX True Exposure UK 75% | 17.3 | 13.1 | 14.2 | 14.2 | 1.4 | 5.2 | 0.9 | 17.8 |
STOXX UK 180 | 19.5 | 12.5 | 15.7 | 15.7 | 1.8 | 4.4 | 1.3 | 11.9 |
Performance and annual returns
STOXX True Exposure UK 75% | |
---|---|
1190592000000 | 100 |
1190678400000 | 98.68 |
1190764800000 | 99.64 |
1190851200000 | 101.35 |
1190937600000 | 101.13 |
1191196800000 | 101.6 |
1191283200000 | 103.51 |
1191369600000 | 104.19 |
1191456000000 | 104.96 |
1191542400000 | 104.75 |
1191801600000 | 104.32 |
1191888000000 | 105.24 |
1191974400000 | 105.29 |
1192060800000 | 104.7 |
1192147200000 | 104.55 |
1192406400000 | 102.78 |
1192492800000 | 102.12 |
1192579200000 | 103.55 |
1192665600000 | 102.11 |
1192752000000 | 101.22 |
1193011200000 | 100.14 |
1193097600000 | 101.7 |
1193184000000 | 101.13 |
1193270400000 | 101.88 |
1193356800000 | 101.75 |
1193616000000 | 102.47 |
1193702400000 | 102.81 |
1193788800000 | 104.84 |
1193875200000 | 103.38 |
1193961600000 | 102.32 |
1194220800000 | 100.27 |
1194307200000 | 99.83 |
1194393600000 | 97.9 |
1194480000000 | 96.98 |
1194566400000 | 95.15 |
1194825600000 | 95.46 |
1194912000000 | 96.33 |
1194998400000 | 96.32 |
1195084800000 | 94.16 |
1195171200000 | 93.34 |
1195430400000 | 90.66 |
1195516800000 | 92.06 |
1195603200000 | 88.53 |
1195689600000 | 90.67 |
1195776000000 | 92.88 |
1196035200000 | 91.88 |
1196121600000 | 91.19 |
1196208000000 | 94.51 |
1196294400000 | 94.13 |
1196380800000 | 95.25 |
1196640000000 | 95.61 |
1196726400000 | 92.5 |
1196812800000 | 93.96 |
1196899200000 | 93.55 |
1196985600000 | 94.48 |
1197244800000 | 95.07 |
1197331200000 | 94.6 |
1197417600000 | 95.29 |
1197504000000 | 92.42 |
1197590400000 | 93.06 |
1197849600000 | 91.15 |
1197936000000 | 91.28 |
1198022400000 | 90.7 |
1198108800000 | 90.95 |
1198195200000 | 91.9 |
1198454400000 | 91.77 |
1198540800000 | 91.77 |
1198627200000 | 91.77 |
1198713600000 | 91.5 |
1198800000000 | 90.71 |
1199059200000 | 91.26 |
1199145600000 | 91.26 |
1199232000000 | 89.57 |
1199318400000 | 88.68 |
1199404800000 | 85.97 |
1199664000000 | 84.81 |
1199750400000 | 84.71 |
1199836800000 | 82.05 |
1199923200000 | 81.08 |
1200009600000 | 81.43 |
1200268800000 | 81.43 |
1200355200000 | 79.85 |
1200441600000 | 80.66 |
1200528000000 | 82.18 |
1200614400000 | 81.65 |
1200873600000 | 78.73 |
1200960000000 | 81.71 |
1201046400000 | 80.44 |
1201132800000 | 83.75 |
1201219200000 | 82.98 |
1201478400000 | 82.02 |
1201564800000 | 83.61 |
1201651200000 | 82.99 |
1201737600000 | 83.56 |
1201824000000 | 83.59 |
1202083200000 | 84.21 |
1202169600000 | 81.72 |
1202256000000 | 82.14 |
1202342400000 | 79.87 |
1202428800000 | 80.24 |
1202688000000 | 79.35 |
1202774400000 | 82.05 |
1202860800000 | 81.81 |
1202947200000 | 81.68 |
1203033600000 | 79.32 |
1203292800000 | 80.89 |
1203379200000 | 80.63 |
1203465600000 | 79.96 |
1203552000000 | 80.09 |
1203638400000 | 79.02 |
1203897600000 | 80.94 |
1203984000000 | 81.78 |
1204070400000 | 81.3 |
1204156800000 | 79.52 |
1204243200000 | 78.18 |
1204502400000 | 76.39 |
1204588800000 | 75.87 |
1204675200000 | 77.86 |
1204761600000 | 77.03 |
1204848000000 | 76.51 |
1205107200000 | 75.52 |
1205193600000 | 75.88 |
1205280000000 | 77.03 |
1205366400000 | 75.61 |
1205452800000 | 74.49 |
1205712000000 | 70.02 |
1205798400000 | 73.34 |
1205884800000 | 72.13 |
1205971200000 | 72.93 |
1206057600000 | 72.93 |
1206316800000 | 72.93 |
1206403200000 | 75.04 |
1206489600000 | 74.12 |
1206576000000 | 75.47 |
1206662400000 | 73.91 |
1206921600000 | 73.25 |
1207008000000 | 76.98 |
1207094400000 | 77.13 |
1207180800000 | 76.05 |
1207267200000 | 75.55 |
1207526400000 | 76.01 |
1207612800000 | 74.33 |
1207699200000 | 73.27 |
1207785600000 | 72.78 |
1207872000000 | 71.93 |
1208131200000 | 71.71 |
1208217600000 | 71.45 |
1208304000000 | 72.58 |
1208390400000 | 72.53 |
1208476800000 | 75.11 |
1208736000000 | 72.99 |
1208822400000 | 72.17 |
1208908800000 | 72.56 |
1208995200000 | 72.94 |
1209081600000 | 74.66 |
1209340800000 | 75.22 |
1209427200000 | 73.69 |
1209513600000 | 74.77 |
1209600000000 | 74.72 |
1209686400000 | 76.73 |
1209945600000 | 76.12 |
1210032000000 | 75.35 |
1210118400000 | 75.91 |
1210204800000 | 76.46 |
1210291200000 | 75.19 |
1210550400000 | 75.54 |
1210636800000 | 74.14 |
1210723200000 | 73.27 |
1210809600000 | 73.82 |
1210896000000 | 74.3 |
1211155200000 | 74.45 |
1211241600000 | 72.84 |
1211328000000 | 71.44 |
1211414400000 | 72.36 |
1211500800000 | 71.61 |
1211760000000 | 71.59 |
1211846400000 | 71.55 |
1211932800000 | 72.79 |
1212019200000 | 72.49 |
1212105600000 | 73 |
1212364800000 | 71.65 |
1212451200000 | 72.87 |
1212537600000 | 72.53 |
1212624000000 | 72.36 |
1212710400000 | 70.28 |
1212969600000 | 69.68 |
1213056000000 | 69.43 |
1213142400000 | 68.09 |
1213228800000 | 68.55 |
1213315200000 | 69.69 |
1213574400000 | 69.55 |
1213660800000 | 69.68 |
1213747200000 | 67.87 |
1213833600000 | 67.9 |
1213920000000 | 66.93 |
1214179200000 | 66.87 |
1214265600000 | 66.01 |
1214352000000 | 67.45 |
1214438400000 | 64.93 |
1214524800000 | 64.84 |
1214784000000 | 65.02 |
1214870400000 | 63.45 |
1214956800000 | 61.17 |
1215043200000 | 61.95 |
1215129600000 | 61.31 |
1215388800000 | 61.77 |
1215475200000 | 61.91 |
1215561600000 | 63.42 |
1215648000000 | 61.9 |
1215734400000 | 59.44 |
1215993600000 | 60.5 |
1216080000000 | 59.49 |
1216166400000 | 60.77 |
1216252800000 | 62.83 |
1216339200000 | 64.35 |
1216598400000 | 64.78 |
1216684800000 | 65.1 |
1216771200000 | 67.47 |
1216857600000 | 65.99 |
1216944000000 | 65.54 |
1217203200000 | 64.3 |
1217289600000 | 64.67 |
1217376000000 | 65.42 |
1217462400000 | 64.28 |
1217548800000 | 64.26 |
1217808000000 | 64.34 |
1217894400000 | 67.35 |
1217980800000 | 67.28 |
1218067200000 | 66.73 |
1218153600000 | 68.46 |
1218412800000 | 70.2 |
1218499200000 | 69.79 |
1218585600000 | 65.88 |
1218672000000 | 66.08 |
1218758400000 | 67.19 |
1219017600000 | 66.69 |
1219104000000 | 64.61 |
1219190400000 | 64.45 |
1219276800000 | 64.1 |
1219363200000 | 66.11 |
1219622400000 | 66.08 |
1219708800000 | 65.79 |
1219795200000 | 65.31 |
1219881600000 | 66.35 |
1219968000000 | 66.31 |
1220227200000 | 66.26 |
1220313600000 | 67.05 |
1220400000000 | 65.52 |
1220486400000 | 64.08 |
1220572800000 | 63.24 |
1220832000000 | 66.5 |
1220918400000 | 66.9 |
1221004800000 | 66.35 |
1221091200000 | 65.84 |
1221177600000 | 67.18 |
1221436800000 | 65.8 |
1221523200000 | 64.26 |
1221609600000 | 64.3 |
1221696000000 | 64.11 |
1221782400000 | 68.56 |
1222041600000 | 66.7 |
1222128000000 | 65.03 |
1222214400000 | 65.01 |
1222300800000 | 65.55 |
1222387200000 | 64.36 |
1222646400000 | 60.64 |
1222732800000 | 62.83 |
1222819200000 | 63.41 |
1222905600000 | 63.75 |
1222992000000 | 65.65 |
1223251200000 | 61.44 |
1223337600000 | 60.66 |
1223424000000 | 57.18 |
1223510400000 | 56.02 |
1223596800000 | 51.21 |
1223856000000 | 55.03 |
1223942400000 | 56.34 |
1224028800000 | 53.25 |
1224115200000 | 51.12 |
1224201600000 | 52 |
1224460800000 | 53.91 |
1224547200000 | 53.49 |
1224633600000 | 50.51 |
1224720000000 | 50.23 |
1224806400000 | 47.38 |
1225065600000 | 47.63 |
1225152000000 | 47.53 |
1225238400000 | 51.12 |
1225324800000 | 52.84 |
1225411200000 | 53.78 |
1225670400000 | 53.16 |
1225756800000 | 55.23 |
1225843200000 | 55.12 |
1225929600000 | 53.17 |
1226016000000 | 56.35 |
1226275200000 | 52.63 |
1226361600000 | 51.13 |
1226448000000 | 49.29 |
1226534400000 | 48.01 |
1226620800000 | 47.72 |
1226880000000 | 47.19 |
1226966400000 | 47.56 |
1227052800000 | 46.55 |
1227139200000 | 45 |
1227225600000 | 44.12 |
1227484800000 | 46.91 |
1227571200000 | 47.39 |
1227657600000 | 47.4 |
1227744000000 | 48.3 |
1227830400000 | 49.17 |
1228089600000 | 45.83 |
1228176000000 | 46.88 |
1228262400000 | 46.91 |
1228348800000 | 45.79 |
1228435200000 | 45.16 |
1228694400000 | 47.01 |
1228780800000 | 48.54 |
1228867200000 | 48.26 |
1228953600000 | 47.3 |
1229040000000 | 45.63 |
1229299200000 | 45.92 |
1229385600000 | 45.85 |
1229472000000 | 44.57 |
1229558400000 | 44.2 |
1229644800000 | 44.53 |
1229904000000 | 43.29 |
1229990400000 | 43.16 |
1230076800000 | 43.06 |
1230163200000 | 43.06 |
1230249600000 | 43.06 |
1230508800000 | 42.5 |
1230595200000 | 42.86 |
1230681600000 | 43.53 |
1230768000000 | 43.53 |
1230854400000 | 44.92 |
1231113600000 | 46.36 |
1231200000000 | 48.45 |
1231286400000 | 48.43 |
1231372800000 | 48.13 |
1231459200000 | 48.86 |
1231718400000 | 48.05 |
1231804800000 | 46.68 |
1231891200000 | 44.46 |
1231977600000 | 43.95 |
1232064000000 | 43.97 |
1232323200000 | 40.89 |
1232409600000 | 38.55 |
1232496000000 | 38.17 |
1232582400000 | 37.59 |
1232668800000 | 37.63 |
1232928000000 | 38.53 |
1233014400000 | 39.03 |
1233100800000 | 41.52 |
1233187200000 | 40.77 |
1233273600000 | 42.31 |
1233532800000 | 40.14 |
1233619200000 | 40.83 |
1233705600000 | 42.69 |
1233792000000 | 43.14 |
1233878400000 | 44.54 |
1234137600000 | 44.74 |
1234224000000 | 42.95 |
1234310400000 | 42.07 |
1234396800000 | 41.75 |
1234483200000 | 40.84 |
1234742400000 | 39.73 |
1234828800000 | 39.58 |
1234915200000 | 39.11 |
1235001600000 | 39.36 |
1235088000000 | 38.4 |
1235347200000 | 38.39 |
1235433600000 | 37.7 |
1235520000000 | 38.08 |
1235606400000 | 40.19 |
1235692800000 | 38.71 |
1235952000000 | 36.54 |
1236038400000 | 35.72 |
1236124800000 | 36.66 |
1236211200000 | 35.46 |
1236297600000 | 34.43 |
1236556800000 | 33.02 |
1236643200000 | 34.47 |
1236729600000 | 33.88 |
1236816000000 | 34.28 |
1236902400000 | 35.17 |
1237161600000 | 36.21 |
1237248000000 | 36.22 |
1237334400000 | 35.61 |
1237420800000 | 36.01 |
1237507200000 | 36.8 |
1237766400000 | 37.64 |
1237852800000 | 38.52 |
1237939200000 | 37.85 |
1238025600000 | 37.6 |
1238112000000 | 37.57 |
1238371200000 | 36.01 |
1238457600000 | 37.87 |
1238544000000 | 38.87 |
1238630400000 | 41.18 |
1238716800000 | 41.35 |
1238976000000 | 41.36 |
1239062400000 | 40.49 |
1239148800000 | 40.42 |
1239235200000 | 41.58 |
1239321600000 | 41.58 |
1239580800000 | 41.58 |
1239667200000 | 42.56 |
1239753600000 | 42.62 |
1239840000000 | 43.19 |
1239926400000 | 44.72 |
1240185600000 | 43.19 |
1240272000000 | 42.81 |
1240358400000 | 43.36 |
1240444800000 | 43.36 |
1240531200000 | 44.17 |
1240790400000 | 44.59 |
1240876800000 | 43.59 |
1240963200000 | 44.9 |
1241049600000 | 46.26 |
1241136000000 | 46.32 |
1241395200000 | 46.35 |
1241481600000 | 48.09 |
1241568000000 | 48.32 |
1241654400000 | 46.86 |
1241740800000 | 46.9 |
1242000000000 | 46.01 |
1242086400000 | 46.21 |
1242172800000 | 44.27 |
1242259200000 | 44.69 |
1242345600000 | 44.89 |
1242604800000 | 46.57 |
1242691200000 | 47.31 |
1242777600000 | 46.5 |
1242864000000 | 45.29 |
1242950400000 | 45.35 |
1243209600000 | 45.35 |
1243296000000 | 45.65 |
1243382400000 | 46.35 |
1243468800000 | 45.5 |
1243555200000 | 45.5 |
1243814400000 | 47.65 |
1243900800000 | 47.23 |
1243987200000 | 46.31 |
1244073600000 | 46.28 |
1244160000000 | 46.28 |
1244419200000 | 46.08 |
1244505600000 | 46.67 |
1244592000000 | 47.46 |
1244678400000 | 48.17 |
1244764800000 | 48.18 |
1245024000000 | 47.54 |
1245110400000 | 48.06 |
1245196800000 | 46.9 |
1245283200000 | 46.81 |
1245369600000 | 47.84 |
1245628800000 | 46.94 |
1245715200000 | 46.08 |
1245801600000 | 46.91 |
1245888000000 | 46.95 |
1245974400000 | 47.05 |
1246233600000 | 47.76 |
1246320000000 | 47.28 |
1246406400000 | 47.58 |
1246492800000 | 46.8 |
1246579200000 | 46.73 |
1246838400000 | 46.4 |
1246924800000 | 45.87 |
1247011200000 | 45.16 |
1247097600000 | 45.51 |
1247184000000 | 45.63 |
1247443200000 | 46.24 |
1247529600000 | 46.92 |
1247616000000 | 47.94 |
1247702400000 | 48.05 |
1247788800000 | 47.78 |
1248048000000 | 48.56 |
1248134400000 | 48.91 |
1248220800000 | 49.11 |
1248307200000 | 49.53 |
1248393600000 | 49.53 |
1248652800000 | 49.44 |
1248739200000 | 49.1 |
1248825600000 | 49.89 |
1248912000000 | 51.06 |
1248998400000 | 50.74 |
1249257600000 | 51.28 |
1249344000000 | 51.4 |
1249430400000 | 52.38 |
1249516800000 | 52.89 |
1249603200000 | 52.8 |
1249862400000 | 52.48 |
1249948800000 | 51.36 |
1250035200000 | 52.06 |
1250121600000 | 52.47 |
1250208000000 | 52.55 |
1250467200000 | 51.41 |
1250553600000 | 52.5 |
1250640000000 | 52.15 |
1250726400000 | 52.92 |
1250812800000 | 53.67 |
1251072000000 | 54.13 |
1251158400000 | 54.28 |
1251244800000 | 54.13 |
1251331200000 | 53.55 |
1251417600000 | 53.98 |
1251676800000 | 54.02 |
1251763200000 | 52.8 |
1251849600000 | 52.58 |
1251936000000 | 52.83 |
1252022400000 | 53.63 |
1252281600000 | 54.59 |
1252368000000 | 54.75 |
1252454400000 | 55.17 |
1252540800000 | 55.18 |
1252627200000 | 55.4 |
1252886400000 | 54.97 |
1252972800000 | 54.63 |
1253059200000 | 55.35 |
1253145600000 | 55.53 |
1253232000000 | 54.69 |
1253491200000 | 54.26 |
1253577600000 | 54.15 |
1253664000000 | 54.08 |
1253750400000 | 52.26 |
1253836800000 | 51.55 |
1254096000000 | 52.14 |
1254182400000 | 52.67 |
1254268800000 | 52.26 |
1254355200000 | 51.78 |
1254441600000 | 50.29 |
1254700800000 | 50.82 |
1254787200000 | 51.1 |
1254873600000 | 51.22 |
1254960000000 | 51.77 |
1255046400000 | 51.37 |
1255305600000 | 50.83 |
1255392000000 | 50.37 |
1255478400000 | 50.85 |
1255564800000 | 51.98 |
1255651200000 | 52.06 |
1255910400000 | 52.49 |
1255996800000 | 52.66 |
1256083200000 | 53.26 |
1256169600000 | 52.67 |
1256256000000 | 51.98 |
1256515200000 | 51.57 |
1256601600000 | 51.6 |
1256688000000 | 50.65 |
1256774400000 | 51.95 |
1256860800000 | 51.69 |
1257120000000 | 50.85 |
1257206400000 | 50.91 |
1257292800000 | 51.95 |
1257379200000 | 51.99 |
1257465600000 | 52.4 |
1257724800000 | 52.92 |
1257811200000 | 52.71 |
1257897600000 | 52.88 |
1257984000000 | 53.6 |
1258070400000 | 54.49 |
1258329600000 | 54.97 |
1258416000000 | 55.32 |
1258502400000 | 54.47 |
1258588800000 | 53.67 |
1258675200000 | 52.89 |
1258934400000 | 53.46 |
1259020800000 | 53.38 |
1259107200000 | 53.29 |
1259193600000 | 51.79 |
1259280000000 | 52.32 |
1259539200000 | 51.02 |
1259625600000 | 52.47 |
1259712000000 | 52.72 |
1259798400000 | 52.76 |
1259884800000 | 53.31 |
1260144000000 | 52.89 |
1260230400000 | 51.94 |
1260316800000 | 51.24 |
1260403200000 | 51.93 |
1260489600000 | 52.29 |
1260748800000 | 52.43 |
1260835200000 | 52.8 |
1260921600000 | 53.64 |
1261008000000 | 52.78 |
1261094400000 | 52.42 |
1261353600000 | 52.92 |
1261440000000 | 52.9 |
1261526400000 | 52.51 |
1261612800000 | 52.51 |
1261699200000 | 52.51 |
1261958400000 | 52.63 |
1262044800000 | 53 |
1262131200000 | 53.29 |
1262217600000 | 54.09 |
1262304000000 | 54.09 |
1262563200000 | 54.18 |
1262649600000 | 54.24 |
1262736000000 | 54.09 |
1262822400000 | 54.19 |
1262908800000 | 54.44 |
1263168000000 | 54.52 |
1263254400000 | 54.48 |
1263340800000 | 54.91 |
1263427200000 | 55.12 |
1263513600000 | 55.08 |
1263772800000 | 55.82 |
1263859200000 | 56.35 |
1263945600000 | 56.42 |
1264032000000 | 55.52 |
1264118400000 | 54.65 |
1264377600000 | 54.61 |
1264464000000 | 54.99 |
1264550400000 | 54.75 |
1264636800000 | 54.57 |
1264723200000 | 54.55 |
1264982400000 | 54.76 |
1265068800000 | 55.6 |
1265155200000 | 55.34 |
1265241600000 | 54.1 |
1265328000000 | 53 |
1265587200000 | 52.71 |
1265673600000 | 52.45 |
1265760000000 | 53.02 |
1265846400000 | 52.99 |
1265932800000 | 52.93 |
1266192000000 | 52.98 |
1266278400000 | 53.24 |
1266364800000 | 54.32 |
1266451200000 | 54.12 |
1266537600000 | 54.03 |
1266796800000 | 53.9 |
1266883200000 | 53.53 |
1266969600000 | 53.34 |
1267056000000 | 52.59 |
1267142400000 | 52.25 |
1267401600000 | 52.21 |
1267488000000 | 52.57 |
1267574400000 | 52.73 |
1267660800000 | 53.18 |
1267747200000 | 53.82 |
1268006400000 | 53.53 |
1268092800000 | 53.29 |
1268179200000 | 53.26 |
1268265600000 | 53.77 |
1268352000000 | 54.27 |
1268611200000 | 54.07 |
1268697600000 | 54.53 |
1268784000000 | 54.97 |
1268870400000 | 55.25 |
1268956800000 | 55.2 |
1269216000000 | 55.19 |
1269302400000 | 55.36 |
1269388800000 | 55.72 |
1269475200000 | 56.61 |
1269561600000 | 56.48 |
1269820800000 | 56.53 |
1269907200000 | 56.77 |
1269993600000 | 56.47 |
1270080000000 | 57.53 |
1270166400000 | 57.53 |
1270425600000 | 57.53 |
1270512000000 | 58.24 |
1270598400000 | 58.47 |
1270684800000 | 58.02 |
1270771200000 | 58.68 |
1271030400000 | 58.27 |
1271116800000 | 58.39 |
1271203200000 | 58.8 |
1271289600000 | 59.45 |
1271376000000 | 59.16 |
1271635200000 | 58.91 |
1271721600000 | 59.78 |
1271808000000 | 60.37 |
1271894400000 | 60.5 |
1271980800000 | 61 |
1272240000000 | 62.02 |
1272326400000 | 60.12 |
1272412800000 | 59.14 |
1272499200000 | 60.05 |
1272585600000 | 59.45 |
1272844800000 | 59.68 |
1272931200000 | 58.8 |
1273017600000 | 58.53 |
1273104000000 | 57.73 |
1273190400000 | 54.32 |
1273449600000 | 57.67 |
1273536000000 | 57.37 |
1273622400000 | 58.36 |
1273708800000 | 59 |
1273795200000 | 57.43 |
1274054400000 | 57.13 |
1274140800000 | 57.77 |
1274227200000 | 56.23 |
1274313600000 | 55.05 |
1274400000000 | 54.54 |
1274659200000 | 55.33 |
1274745600000 | 53.79 |
1274832000000 | 55.18 |
1274918400000 | 56.74 |
1275004800000 | 56.93 |
1275264000000 | 57.49 |
1275350400000 | 58.62 |
1275436800000 | 58.49 |
1275523200000 | 59.42 |
1275609600000 | 58.77 |
1275868800000 | 58.42 |
1275955200000 | 56.89 |
1276041600000 | 58.31 |
1276128000000 | 59.36 |
1276214400000 | 58.83 |
1276473600000 | 59.45 |
1276560000000 | 60.04 |
1276646400000 | 60.16 |
1276732800000 | 59.74 |
1276819200000 | 59.68 |
1277078400000 | 59.52 |
1277164800000 | 60.18 |
1277251200000 | 60.5 |
1277337600000 | 59.95 |
1277424000000 | 59.64 |
1277683200000 | 60.03 |
1277769600000 | 59.14 |
1277856000000 | 58.05 |
1277942400000 | 56.74 |
1278028800000 | 56.96 |
1278288000000 | 57.12 |
1278374400000 | 58.25 |
1278460800000 | 59.09 |
1278547200000 | 59.61 |
1278633600000 | 59.79 |
1278892800000 | 60.03 |
1278979200000 | 61.27 |
1279065600000 | 60.98 |
1279152000000 | 60.3 |
1279238400000 | 59.3 |
1279497600000 | 58.34 |
1279584000000 | 58.38 |
1279670400000 | 59.25 |
1279756800000 | 60.03 |
1279843200000 | 61.52 |
1280102400000 | 61.58 |
1280188800000 | 61.91 |
1280275200000 | 61.43 |
1280361600000 | 61.22 |
1280448000000 | 61.14 |
1280707200000 | 62.83 |
1280793600000 | 62.74 |
1280880000000 | 62.62 |
1280966400000 | 62.51 |
1281052800000 | 61.81 |
1281312000000 | 62.81 |
1281398400000 | 62.17 |
1281484800000 | 61.21 |
1281571200000 | 61.05 |
1281657600000 | 61.43 |
1281916800000 | 61.19 |
1282003200000 | 61.66 |
1282089600000 | 61.75 |
1282176000000 | 61.56 |
1282262400000 | 61.4 |
1282521600000 | 62.16 |
1282608000000 | 61.26 |
1282694400000 | 61.14 |
1282780800000 | 61.46 |
1282867200000 | 61.89 |
1283126400000 | 62.05 |
1283212800000 | 61.81 |
1283299200000 | 63.28 |
1283385600000 | 63.12 |
1283472000000 | 63.46 |
1283731200000 | 63.62 |
1283817600000 | 63.42 |
1283904000000 | 64.69 |
1283990400000 | 65.37 |
1284076800000 | 65.18 |
1284336000000 | 65.5 |
1284422400000 | 65.11 |
1284508800000 | 65.58 |
1284595200000 | 64.67 |
1284681600000 | 64.61 |
1284940800000 | 65.15 |
1285027200000 | 64.38 |
1285113600000 | 62.82 |
1285200000000 | 63.3 |
1285286400000 | 64.03 |
1285545600000 | 63.89 |
1285632000000 | 63.5 |
1285718400000 | 63.23 |
1285804800000 | 62.31 |
1285891200000 | 62.52 |
1286150400000 | 63 |
1286236800000 | 63.32 |
1286323200000 | 63.35 |
1286409600000 | 63.3 |
1286496000000 | 62.85 |
1286755200000 | 63.13 |
1286841600000 | 62.63 |
1286928000000 | 62.73 |
1287014400000 | 62.52 |
1287100800000 | 62.88 |
1287360000000 | 62.95 |
1287446400000 | 62.82 |
1287532800000 | 62.5 |
1287619200000 | 62.56 |
1287705600000 | 62.6 |
1287964800000 | 62.56 |
1288051200000 | 63.17 |
1288137600000 | 62.83 |
1288224000000 | 63.2 |
1288310400000 | 63.54 |
1288569600000 | 63.86 |
1288656000000 | 63.13 |
1288742400000 | 63.1 |
1288828800000 | 63.42 |
1288915200000 | 64.05 |
1289174400000 | 63.91 |
1289260800000 | 63.85 |
1289347200000 | 63.96 |
1289433600000 | 64.54 |
1289520000000 | 64.51 |
1289779200000 | 65.06 |
1289865600000 | 63.36 |
1289952000000 | 63.43 |
1290038400000 | 63.8 |
1290124800000 | 63.16 |
1290384000000 | 62.85 |
1290470400000 | 62.6 |
1290556800000 | 62.98 |
1290643200000 | 63.86 |
1290729600000 | 63.98 |
1290988800000 | 63.09 |
1291075200000 | 63.23 |
1291161600000 | 63.79 |
1291248000000 | 64.44 |
1291334400000 | 64.11 |
1291593600000 | 64.54 |
1291680000000 | 65.54 |
1291766400000 | 65.94 |
1291852800000 | 66.08 |
1291939200000 | 66.2 |
1292198400000 | 65.88 |
1292284800000 | 65.65 |
1292371200000 | 65.05 |
1292457600000 | 65.69 |
1292544000000 | 65.23 |
1292803200000 | 65.85 |
1292889600000 | 66.04 |
1292976000000 | 66.67 |
1293062400000 | 66.94 |
1293148800000 | 66.88 |
1293408000000 | 66.46 |
1293494400000 | 66.52 |
1293580800000 | 66.79 |
1293667200000 | 65.63 |
1293753600000 | 65.43 |
1294012800000 | 64.9 |
1294099200000 | 66.89 |
1294185600000 | 67.66 |
1294272000000 | 68.12 |
1294358400000 | 68.56 |
1294617600000 | 68.3 |
1294704000000 | 68.92 |
1294790400000 | 68.87 |
1294876800000 | 68.18 |
1294963200000 | 68.4 |
1295222400000 | 68.68 |
1295308800000 | 69.41 |
1295395200000 | 68.11 |
1295481600000 | 66.84 |
1295568000000 | 66.74 |
1295827200000 | 66.5 |
1295913600000 | 65.51 |
1296000000000 | 66.02 |
1296086400000 | 66.01 |
1296172800000 | 65.39 |
1296432000000 | 65.47 |
1296518400000 | 66.68 |
1296604800000 | 66.81 |
1296691200000 | 67.59 |
1296777600000 | 68.4 |
1297036800000 | 69.15 |
1297123200000 | 68.7 |
1297209600000 | 68.9 |
1297296000000 | 69.03 |
1297382400000 | 69.33 |
1297641600000 | 70.11 |
1297728000000 | 70.3 |
1297814400000 | 70.56 |
1297900800000 | 70.94 |
1297987200000 | 70.99 |
1298246400000 | 69.88 |
1298332800000 | 69.33 |
1298419200000 | 68.69 |
1298505600000 | 67.7 |
1298592000000 | 68.88 |
1298851200000 | 69.73 |
1298937600000 | 69.03 |
1299024000000 | 68.67 |
1299110400000 | 68.82 |
1299196800000 | 68.66 |
1299456000000 | 68.26 |
1299542400000 | 68.77 |
1299628800000 | 68.66 |
1299715200000 | 67.41 |
1299801600000 | 66.66 |
1300060800000 | 65.99 |
1300147200000 | 64.8 |
1300233600000 | 63.9 |
1300320000000 | 65.13 |
1300406400000 | 64.97 |
1300665600000 | 65.83 |
1300752000000 | 65.93 |
1300838400000 | 65.47 |
1300924800000 | 65.66 |
1301011200000 | 65.58 |
1301270400000 | 65.53 |
1301356800000 | 65.5 |
1301443200000 | 65.77 |
1301529600000 | 64.91 |
1301616000000 | 65.93 |
1301875200000 | 66.1 |
1301961600000 | 66.66 |
1302048000000 | 66.7 |
1302134400000 | 66.29 |
1302220800000 | 66.34 |
1302480000000 | 66.3 |
1302566400000 | 65 |
1302652800000 | 65.88 |
1302739200000 | 66.3 |
1302825600000 | 66.93 |
1303084800000 | 66.52 |
1303171200000 | 66.63 |
1303257600000 | 67.28 |
1303344000000 | 67.95 |
1303430400000 | 67.95 |
1303689600000 | 67.95 |
1303776000000 | 67.96 |
1303862400000 | 68.32 |
1303948800000 | 68.42 |
1304035200000 | 68.5 |
1304294400000 | 68.34 |
1304380800000 | 67.64 |
1304467200000 | 67.26 |
1304553600000 | 67.45 |
1304640000000 | 68.52 |
1304899200000 | 68.65 |
1304985600000 | 69.38 |
1305072000000 | 70.13 |
1305158400000 | 69.78 |
1305244800000 | 69.27 |
1305504000000 | 68.73 |
1305590400000 | 68.39 |
1305676800000 | 68.38 |
1305763200000 | 68.96 |
1305849600000 | 69.42 |
1306108800000 | 68.57 |
1306195200000 | 68.45 |
1306281600000 | 69.32 |
1306368000000 | 69.72 |
1306454400000 | 70.35 |
1306713600000 | 70.27 |
1306800000000 | 70.19 |
1306886400000 | 69.26 |
1306972800000 | 68.49 |
1307059200000 | 67.96 |
1307318400000 | 67.74 |
1307404800000 | 67.74 |
1307491200000 | 67.23 |
1307577600000 | 67.86 |
1307664000000 | 67.25 |
1307923200000 | 67.79 |
1308009600000 | 68.26 |
1308096000000 | 68.16 |
1308182400000 | 67.76 |
1308268800000 | 67.28 |
1308528000000 | 66.87 |
1308614400000 | 67.33 |
1308700800000 | 66.67 |
1308787200000 | 66.32 |
1308873600000 | 66.4 |
1309132800000 | 66.23 |
1309219200000 | 66.38 |
1309305600000 | 67.08 |
1309392000000 | 67.47 |
1309478400000 | 68.12 |
1309737600000 | 68.4 |
1309824000000 | 69.07 |
1309910400000 | 68.98 |
1309996800000 | 68.75 |
1310083200000 | 68.9 |
1310342400000 | 68.47 |
1310428800000 | 68.12 |
1310515200000 | 68.28 |
1310601600000 | 67.85 |
1310688000000 | 67.99 |
1310947200000 | 66.82 |
1311033600000 | 67.14 |
1311120000000 | 67.78 |
1311206400000 | 67.81 |
1311292800000 | 68.52 |
1311552000000 | 68.35 |
1311638400000 | 67.79 |
1311724800000 | 67.42 |
1311811200000 | 68.11 |
1311897600000 | 67.63 |
1312156800000 | 67 |
1312243200000 | 66.5 |
1312329600000 | 65.87 |
1312416000000 | 64.14 |
1312502400000 | 62.41 |
1312761600000 | 59.74 |
1312848000000 | 60.11 |
1312934400000 | 58.99 |
1313020800000 | 60.55 |
1313107200000 | 62.71 |
1313366400000 | 62.42 |
1313452800000 | 62.26 |
1313539200000 | 62.29 |
1313625600000 | 59.73 |
1313712000000 | 58.87 |
1313971200000 | 59.15 |
1314057600000 | 59.7 |
1314144000000 | 60.23 |
1314230400000 | 59.33 |
1314316800000 | 58.79 |
1314576000000 | 58.72 |
1314662400000 | 60.23 |
1314748800000 | 61.89 |
1314835200000 | 62.65 |
1314921600000 | 61.76 |
1315180800000 | 60.02 |
1315267200000 | 60.1 |
1315353600000 | 61.67 |
1315440000000 | 62.95 |
1315526400000 | 62.31 |
1315785600000 | 61.4 |
1315872000000 | 61.43 |
1315958400000 | 62.19 |
1316044800000 | 63.01 |
1316131200000 | 63.61 |
1316390400000 | 62.81 |
1316476800000 | 63.95 |
1316563200000 | 63.43 |
1316649600000 | 60.79 |
1316736000000 | 60.97 |
1316995200000 | 61.82 |
1317081600000 | 63.38 |
1317168000000 | 62.85 |
1317254400000 | 62.7 |
1317340800000 | 62.35 |
1317600000000 | 62.18 |
1317686400000 | 60.37 |
1317772800000 | 61.48 |
1317859200000 | 63 |
1317945600000 | 63.84 |
1318204800000 | 64.15 |
1318291200000 | 63.83 |
1318377600000 | 64.44 |
1318464000000 | 64.24 |
1318550400000 | 64.17 |
1318809600000 | 64.12 |
1318896000000 | 63.26 |
1318982400000 | 63.75 |
1319068800000 | 63.11 |
1319155200000 | 64.28 |
1319414400000 | 65.16 |
1319500800000 | 64.7 |
1319587200000 | 64.61 |
1319673600000 | 65.32 |
1319760000000 | 65.41 |
1320019200000 | 65 |
1320105600000 | 63.67 |
1320192000000 | 64.1 |
1320278400000 | 65.25 |
1320364800000 | 65.51 |
1320624000000 | 65.2 |
1320710400000 | 65.62 |
1320796800000 | 65.03 |
1320883200000 | 64.64 |
1320969600000 | 66.1 |
1321228800000 | 65.51 |
1321315200000 | 65.66 |
1321401600000 | 65.36 |
1321488000000 | 64.38 |
1321574400000 | 63.57 |
1321833600000 | 61.47 |
1321920000000 | 61.28 |
1322006400000 | 60.48 |
1322092800000 | 60.47 |
1322179200000 | 60.87 |
1322438400000 | 62.51 |
1322524800000 | 63.3 |
1322611200000 | 64.8 |
1322697600000 | 64.17 |
1322784000000 | 64.21 |
1323043200000 | 64.37 |
1323129600000 | 63.94 |
1323216000000 | 63.94 |
1323302400000 | 63.18 |
1323388800000 | 63.31 |
1323648000000 | 62.82 |
1323734400000 | 63.33 |
1323820800000 | 62.23 |
1323907200000 | 62.89 |
1323993600000 | 62.64 |
1324252800000 | 62.57 |
1324339200000 | 63.46 |
1324425600000 | 63.34 |
1324512000000 | 63.88 |
1324598400000 | 64.3 |
1324857600000 | 64.3 |
1324944000000 | 64.28 |
1325030400000 | 64.17 |
1325116800000 | 64.63 |
1325203200000 | 65.24 |
1325462400000 | 65.24 |
1325548800000 | 66.49 |
1325635200000 | 66.51 |
1325721600000 | 66.02 |
1325808000000 | 66.22 |
1326067200000 | 66.15 |
1326153600000 | 67.01 |
1326240000000 | 66.83 |
1326326400000 | 66.19 |
1326412800000 | 66.64 |
1326672000000 | 66.93 |
1326758400000 | 67.01 |
1326844800000 | 67.05 |
1326931200000 | 67.89 |
1327017600000 | 68.45 |
1327276800000 | 68.03 |
1327363200000 | 67.86 |
1327449600000 | 67.85 |
1327536000000 | 68.09 |
1327622400000 | 67.67 |
1327881600000 | 66.99 |
1327968000000 | 67.66 |
1328054400000 | 68.61 |
1328140800000 | 68.37 |
1328227200000 | 70.19 |
1328486400000 | 70.26 |
1328572800000 | 69.64 |
1328659200000 | 69.08 |
1328745600000 | 68.98 |
1328832000000 | 68.96 |
1329091200000 | 69.62 |
1329177600000 | 69.48 |
1329264000000 | 69.91 |
1329350400000 | 70.28 |
1329436800000 | 70.56 |
1329696000000 | 70.77 |
1329782400000 | 70.05 |
1329868800000 | 69.59 |
1329955200000 | 69.61 |
1330041600000 | 69.71 |
1330300800000 | 69.75 |
1330387200000 | 70.04 |
1330473600000 | 70.89 |
1330560000000 | 71.37 |
1330646400000 | 71.47 |
1330905600000 | 70.98 |
1330992000000 | 69.57 |
1331078400000 | 70.15 |
1331164800000 | 70.68 |
1331251200000 | 71.48 |
1331510400000 | 71.32 |
1331596800000 | 72.94 |
1331683200000 | 73.32 |
1331769600000 | 73.14 |
1331856000000 | 74.02 |
1332115200000 | 73.6 |
1332201600000 | 73.07 |
1332288000000 | 73.73 |
1332374400000 | 73.15 |
1332460800000 | 73.35 |
1332720000000 | 74.03 |
1332806400000 | 73.99 |
1332892800000 | 73.16 |
1332979200000 | 72.42 |
1333065600000 | 73.2 |
1333324800000 | 74.36 |
1333411200000 | 73.57 |
1333497600000 | 72.64 |
1333584000000 | 72.87 |
1333670400000 | 72.87 |
1333929600000 | 72.87 |
1334016000000 | 71.58 |
1334102400000 | 72.25 |
1334188800000 | 73.29 |
1334275200000 | 72.75 |
1334534400000 | 72.6 |
1334620800000 | 73.48 |
1334707200000 | 73.97 |
1334793600000 | 74.13 |
1334880000000 | 74.4 |
1335139200000 | 73.29 |
1335225600000 | 73.22 |
1335312000000 | 73.39 |
1335398400000 | 73.7 |
1335484800000 | 74.19 |
1335744000000 | 73.69 |
1335830400000 | 74.51 |
1335916800000 | 74.77 |
1336003200000 | 74.95 |
1336089600000 | 73.61 |
1336348800000 | 74.08 |
1336435200000 | 73.24 |
1336521600000 | 73.42 |
1336608000000 | 73.97 |
1336694400000 | 74.68 |
1336953600000 | 74.15 |
1337040000000 | 73.84 |
1337126400000 | 73.48 |
1337212800000 | 72.28 |
1337299200000 | 71.12 |
1337558400000 | 71.12 |
1337644800000 | 72.3 |
1337731200000 | 71.73 |
1337817600000 | 72.42 |
1337904000000 | 72.61 |
1338163200000 | 73.22 |
1338249600000 | 73.42 |
1338336000000 | 72.98 |
1338422400000 | 72.64 |
1338508800000 | 71.58 |
1338768000000 | 71.03 |
1338854400000 | 71.16 |
1338940800000 | 72.5 |
1339027200000 | 73.4 |
1339113600000 | 73.45 |
1339372800000 | 73.53 |
1339459200000 | 73.91 |
1339545600000 | 73.48 |
1339632000000 | 73.31 |
1339718400000 | 73.73 |
1339977600000 | 74.29 |
1340064000000 | 75.04 |
1340150400000 | 75.89 |
1340236800000 | 75.61 |
1340323200000 | 74.99 |
1340582400000 | 74.61 |
1340668800000 | 74.69 |
1340755200000 | 75.55 |
1340841600000 | 75.07 |
1340928000000 | 75.75 |
1341187200000 | 77.39 |
1341273600000 | 77.39 |
1341360000000 | 77.4 |
1341446400000 | 77.9 |
1341532800000 | 78.02 |
1341792000000 | 77.72 |
1341878400000 | 78.32 |
1341964800000 | 78.46 |
1342051200000 | 77.63 |
1342137600000 | 78.83 |
1342396800000 | 79.65 |
1342483200000 | 78.93 |
1342569600000 | 79.66 |
1342656000000 | 80.9 |
1342742400000 | 80.46 |
1343001600000 | 78.65 |
1343088000000 | 78.72 |
1343174400000 | 78.63 |
1343260800000 | 79.77 |
1343347200000 | 80.28 |
1343606400000 | 81.25 |
1343692800000 | 79.93 |
1343779200000 | 80.64 |
1343865600000 | 80.42 |
1343952000000 | 81.23 |
1344211200000 | 81.22 |
1344297600000 | 81.61 |
1344384000000 | 82.2 |
1344470400000 | 82.38 |
1344556800000 | 82.55 |
1344816000000 | 82.24 |
1344902400000 | 83.32 |
1344988800000 | 83.86 |
1345075200000 | 83.51 |
1345161600000 | 84.14 |
1345420800000 | 83.96 |
1345507200000 | 83.64 |
1345593600000 | 82.98 |
1345680000000 | 82.25 |
1345766400000 | 82.48 |
1346025600000 | 82.4 |
1346112000000 | 82.07 |
1346198400000 | 82.39 |
1346284800000 | 82.56 |
1346371200000 | 82.22 |
1346630400000 | 82.91 |
1346716800000 | 81.93 |
1346803200000 | 82.34 |
1346889600000 | 84.04 |
1346976000000 | 83.69 |
1347235200000 | 83.8 |
1347321600000 | 83.23 |
1347408000000 | 83.59 |
1347494400000 | 83.72 |
1347580800000 | 83.9 |
1347840000000 | 84.03 |
1347926400000 | 84.07 |
1348012800000 | 84.36 |
1348099200000 | 84.84 |
1348185600000 | 85.01 |
1348444800000 | 85.04 |
1348531200000 | 85.61 |
1348617600000 | 84.44 |
1348704000000 | 84.56 |
1348790400000 | 84.18 |
1349049600000 | 84.75 |
1349136000000 | 84.53 |
1349222400000 | 84.65 |
1349308800000 | 84.82 |
1349395200000 | 85.08 |
1349654400000 | 84.44 |
1349740800000 | 84.21 |
1349827200000 | 84.07 |
1349913600000 | 84.59 |
1350000000000 | 84.47 |
1350259200000 | 85.05 |
1350345600000 | 85.93 |
1350432000000 | 85.71 |
1350518400000 | 85.83 |
1350604800000 | 85.52 |
1350864000000 | 85.1 |
1350950400000 | 84.71 |
1351036800000 | 85.4 |
1351123200000 | 86.65 |
1351209600000 | 86.49 |
1351468800000 | 86.28 |
1351555200000 | 86.46 |
1351641600000 | 86.27 |
1351728000000 | 88.15 |
1351814400000 | 88.21 |
1352073600000 | 87.72 |
1352160000000 | 88.49 |
1352246400000 | 87.72 |
1352332800000 | 87.27 |
1352419200000 | 86.68 |
1352678400000 | 86.71 |
1352764800000 | 87.31 |
1352851200000 | 86.61 |
1352937600000 | 85.4 |
1353024000000 | 84.75 |
1353283200000 | 85.74 |
1353369600000 | 86.09 |
1353456000000 | 86.42 |
1353542400000 | 86.59 |
1353628800000 | 86.79 |
1353888000000 | 86.31 |
1353974400000 | 87.07 |
1354060800000 | 87.41 |
1354147200000 | 88.15 |
1354233600000 | 88.06 |
1354492800000 | 87.87 |
1354579200000 | 87.84 |
1354665600000 | 88.02 |
1354752000000 | 88.81 |
1354838400000 | 89.12 |
1355097600000 | 89.27 |
1355184000000 | 89.25 |
1355270400000 | 89 |
1355356800000 | 88.76 |
1355443200000 | 88.67 |
1355702400000 | 88.6 |
1355788800000 | 89.07 |
1355875200000 | 89.8 |
1355961600000 | 90.17 |
1356048000000 | 89.44 |
1356307200000 | 89.02 |
1356393600000 | 89.02 |
1356480000000 | 89.02 |
1356566400000 | 88.89 |
1356652800000 | 88.57 |
1356912000000 | 88.87 |
1356998400000 | 88.87 |
1357084800000 | 90.21 |
1357171200000 | 90.74 |
1357257600000 | 90.7 |
1357516800000 | 90.5 |
1357603200000 | 90.34 |
1357689600000 | 90.83 |
1357776000000 | 90.4 |
1357862400000 | 90.24 |
1358121600000 | 89.53 |
1358208000000 | 89.83 |
1358294400000 | 89.47 |
1358380800000 | 89.4 |
1358467200000 | 89.5 |
1358726400000 | 89.46 |
1358812800000 | 89.65 |
1358899200000 | 89.43 |
1358985600000 | 89.43 |
1359072000000 | 89.29 |
1359331200000 | 88.55 |
1359417600000 | 88.52 |
1359504000000 | 87.95 |
1359590400000 | 88.09 |
1359676800000 | 87.98 |
1359936000000 | 88.13 |
1360022400000 | 88.73 |
1360108800000 | 89.13 |
1360195200000 | 89.89 |
1360281600000 | 91.15 |
1360540800000 | 90.03 |
1360627200000 | 90.7 |
1360713600000 | 90.59 |
1360800000000 | 90.64 |
1360886400000 | 91 |
1361145600000 | 90.5 |
1361232000000 | 91.22 |
1361318400000 | 90.81 |
1361404800000 | 90.24 |
1361491200000 | 91.54 |
1361750400000 | 89.61 |
1361836800000 | 89.63 |
1361923200000 | 89.76 |
1362009600000 | 91.14 |
1362096000000 | 91.47 |
1362355200000 | 91.12 |
1362441600000 | 92.42 |
1362528000000 | 91.87 |
1362614400000 | 91.04 |
1362700800000 | 90.94 |
1362960000000 | 90.67 |
1363046400000 | 90.37 |
1363132800000 | 90.98 |
1363219200000 | 92.2 |
1363305600000 | 91.67 |
1363564800000 | 92.58 |
1363651200000 | 93.14 |
1363737600000 | 93.31 |
1363824000000 | 93.36 |
1363910400000 | 93.47 |
1364169600000 | 94 |
1364256000000 | 94.43 |
1364342400000 | 94.24 |
1364428800000 | 95.04 |
1364515200000 | 95.04 |
1364774400000 | 95.04 |
1364860800000 | 95.66 |
1364947200000 | 95.18 |
1365033600000 | 93.97 |
1365120000000 | 92.06 |
1365379200000 | 92.01 |
1365465600000 | 92.24 |
1365552000000 | 94.06 |
1365638400000 | 95.41 |
1365724800000 | 95.57 |
1365984000000 | 94.84 |
1366070400000 | 93.79 |
1366156800000 | 94.04 |
1366243200000 | 93.95 |
1366329600000 | 94.45 |
1366588800000 | 95.07 |
1366675200000 | 97.69 |
1366761600000 | 97.85 |
1366848000000 | 99.33 |
1366934400000 | 99.48 |
1367193600000 | 99.39 |
1367280000000 | 98.83 |
1367366400000 | 99.46 |
1367452800000 | 99.67 |
1367539200000 | 100.58 |
1367798400000 | 100.8 |
1367884800000 | 100.52 |
1367971200000 | 101.35 |
1368057600000 | 101.61 |
1368144000000 | 102.44 |
1368403200000 | 102.38 |
1368489600000 | 103.01 |
1368576000000 | 104.97 |
1368662400000 | 105.89 |
1368748800000 | 106.76 |
1369008000000 | 107.25 |
1369094400000 | 107 |
1369180800000 | 106.59 |
1369267200000 | 104.51 |
1369353600000 | 103.9 |
1369612800000 | 103.57 |
1369699200000 | 105.45 |
1369785600000 | 102.79 |
1369872000000 | 103 |
1369958400000 | 102.84 |
1370217600000 | 101.83 |
1370304000000 | 102.08 |
1370390400000 | 100.85 |
1370476800000 | 99.89 |
1370563200000 | 101.12 |
1370822400000 | 101.27 |
1370908800000 | 99.93 |
1370995200000 | 99.71 |
1371081600000 | 99.79 |
1371168000000 | 100.32 |
1371427200000 | 100.73 |
1371513600000 | 100.38 |
1371600000000 | 100.51 |
1371686400000 | 98.11 |
1371772800000 | 96.89 |
1372032000000 | 95.58 |
1372118400000 | 97.3 |
1372204800000 | 98.79 |
1372291200000 | 99.23 |
1372377600000 | 99.07 |
1372636800000 | 100.9 |
1372723200000 | 100.7 |
1372809600000 | 101.74 |
1372896000000 | 103.8 |
1372982400000 | 103 |
1373241600000 | 104.71 |
1373328000000 | 105.08 |
1373414400000 | 105.15 |
1373500800000 | 105.79 |
1373587200000 | 106.23 |
1373846400000 | 107.11 |
1373932800000 | 105.55 |
1374019200000 | 106.17 |
1374105600000 | 107.73 |
1374192000000 | 107.81 |
1374451200000 | 108.09 |
1374537600000 | 107.22 |
1374624000000 | 107.35 |
1374710400000 | 106.22 |
1374796800000 | 105.85 |
1375056000000 | 105.88 |
1375142400000 | 106.43 |
1375228800000 | 106.06 |
1375315200000 | 107.77 |
1375401600000 | 107.91 |
1375660800000 | 108.87 |
1375747200000 | 108.64 |
1375833600000 | 108.24 |
1375920000000 | 108.14 |
1376006400000 | 107.96 |
1376265600000 | 107.3 |
1376352000000 | 107.81 |
1376438400000 | 107.9 |
1376524800000 | 105.33 |
1376611200000 | 105.96 |
1376870400000 | 106.23 |
1376956800000 | 105.57 |
1377043200000 | 105.59 |
1377129600000 | 105.67 |
1377216000000 | 106.34 |
1377475200000 | 106.46 |
1377561600000 | 105.01 |
1377648000000 | 104.67 |
1377734400000 | 106.28 |
1377820800000 | 105.33 |
1378080000000 | 108.01 |
1378166400000 | 107.28 |
1378252800000 | 107.34 |
1378339200000 | 109.09 |
1378425600000 | 109.31 |
1378684800000 | 109.79 |
1378771200000 | 111.21 |
1378857600000 | 111.4 |
1378944000000 | 111.41 |
1379030400000 | 112.41 |
1379289600000 | 112.63 |
1379376000000 | 111.56 |
1379462400000 | 111.51 |
1379548800000 | 111.45 |
1379635200000 | 111.12 |
1379894400000 | 110.51 |
1379980800000 | 110.77 |
1380067200000 | 110.83 |
1380153600000 | 110.78 |
1380240000000 | 110.58 |
1380499200000 | 110.68 |
1380585600000 | 111.9 |
1380672000000 | 111.05 |
1380758400000 | 110.4 |
1380844800000 | 110.02 |
1381104000000 | 109.58 |
1381190400000 | 108.66 |
1381276800000 | 108.24 |
1381363200000 | 110.5 |
1381449600000 | 111.04 |
1381708800000 | 112.21 |
1381795200000 | 113.45 |
1381881600000 | 114.01 |
1381968000000 | 114.36 |
1382054400000 | 115.27 |
1382313600000 | 115.91 |
1382400000000 | 115.27 |
1382486400000 | 114.96 |
1382572800000 | 114.89 |
1382659200000 | 114.75 |
1382918400000 | 114.34 |
1383004800000 | 115.02 |
1383091200000 | 115.49 |
1383177600000 | 116.44 |
1383264000000 | 116.09 |
1383523200000 | 116.04 |
1383609600000 | 116.15 |
1383696000000 | 115.81 |
1383782400000 | 116.24 |
1383868800000 | 116.04 |
1384128000000 | 115.78 |
1384214400000 | 115.19 |
1384300800000 | 114.55 |
1384387200000 | 115.75 |
1384473600000 | 115.78 |
1384732800000 | 115.96 |
1384819200000 | 115.42 |
1384905600000 | 115.81 |
1384992000000 | 116.08 |
1385078400000 | 116.22 |
1385337600000 | 116.55 |
1385424000000 | 116.05 |
1385510400000 | 117.32 |
1385596800000 | 117.2 |
1385683200000 | 117.45 |
1385942400000 | 116.82 |
1386028800000 | 115.8 |
1386115200000 | 115.54 |
1386201600000 | 114.45 |
1386288000000 | 115.46 |
1386547200000 | 115.76 |
1386633600000 | 115.36 |
1386720000000 | 114.79 |
1386806400000 | 113.73 |
1386892800000 | 113.97 |
1387152000000 | 114.84 |
1387238400000 | 113.96 |
1387324800000 | 114.56 |
1387411200000 | 117.17 |
1387497600000 | 117.56 |
1387756800000 | 118.53 |
1387843200000 | 119.26 |
1387929600000 | 119.26 |
1388016000000 | 119.26 |
1388102400000 | 119.76 |
1388361600000 | 119.22 |
1388448000000 | 120.47 |
1388534400000 | 120.47 |
1388620800000 | 120.5 |
1388707200000 | 122.29 |
1388966400000 | 122.4 |
1389052800000 | 122.59 |
1389139200000 | 123.14 |
1389225600000 | 122.66 |
1389312000000 | 123.19 |
1389571200000 | 123.45 |
1389657600000 | 124 |
1389744000000 | 124.43 |
1389830400000 | 123.77 |
1389916800000 | 125.26 |
1390176000000 | 125.36 |
1390262400000 | 126.11 |
1390348800000 | 126.78 |
1390435200000 | 125.02 |
1390521600000 | 122.4 |
1390780800000 | 121.71 |
1390867200000 | 123.46 |
1390953600000 | 122.76 |
1391040000000 | 123.58 |
1391126400000 | 123.31 |
1391385600000 | 121.55 |
1391472000000 | 120.68 |
1391558400000 | 120.97 |
1391644800000 | 122.39 |
1391731200000 | 123.36 |
1391990400000 | 123.65 |
1392076800000 | 125.8 |
1392163200000 | 127.39 |
1392249600000 | 126.85 |
1392336000000 | 127.39 |
1392595200000 | 128.57 |
1392681600000 | 129.27 |
1392768000000 | 129.44 |
1392854400000 | 129.79 |
1392940800000 | 130.07 |
1393200000000 | 130.44 |
1393286400000 | 131.02 |
1393372800000 | 130.35 |
1393459200000 | 131.45 |
1393545600000 | 131.72 |
1393804800000 | 129.41 |
1393891200000 | 131.6 |
1393977600000 | 131.73 |
1394064000000 | 130.37 |
1394150400000 | 129.26 |
1394409600000 | 127.48 |
1394496000000 | 127.59 |
1394582400000 | 126.05 |
1394668800000 | 124.39 |
1394755200000 | 123.44 |
1395014400000 | 125.01 |
1395100800000 | 125.01 |
1395187200000 | 125.71 |
1395273600000 | 124.65 |
1395360000000 | 123.71 |
1395619200000 | 122.66 |
1395705600000 | 124 |
1395792000000 | 124.66 |
1395878400000 | 124.52 |
1395964800000 | 124.57 |
1396224000000 | 124.5 |
1396310400000 | 125.38 |
1396396800000 | 125.83 |
1396483200000 | 125.51 |
1396569600000 | 125.8 |
1396828800000 | 123.4 |
1396915200000 | 121.53 |
1397001600000 | 123 |
1397088000000 | 122.35 |
1397174400000 | 119.59 |
1397433600000 | 118.96 |
1397520000000 | 117.84 |
1397606400000 | 119.98 |
1397692800000 | 121.76 |
1397779200000 | 121.76 |
1398038400000 | 121.76 |
1398124800000 | 123.5 |
1398211200000 | 121.89 |
1398297600000 | 121.96 |
1398384000000 | 121.08 |
1398643200000 | 120.53 |
1398729600000 | 121.81 |
1398816000000 | 121.82 |
1398902400000 | 122.73 |
1398988800000 | 122.88 |
1399248000000 | 122.74 |
1399334400000 | 123.58 |
1399420800000 | 123.07 |
1399507200000 | 124.92 |
1399593600000 | 124.58 |
1399852800000 | 125.33 |
1399939200000 | 126.31 |
1400025600000 | 125.08 |
1400112000000 | 122.43 |
1400198400000 | 121.67 |
1400457600000 | 121.66 |
1400544000000 | 122.57 |
1400630400000 | 124.05 |
1400716800000 | 124.77 |
1400803200000 | 124.6 |
1401062400000 | 124.44 |
1401148800000 | 126.02 |
1401235200000 | 126.26 |
1401321600000 | 125.8 |
1401408000000 | 126.5 |
1401667200000 | 127.17 |
1401753600000 | 125.98 |
1401840000000 | 126.53 |
1401926400000 | 126.99 |
1402012800000 | 128.57 |
1402272000000 | 129.11 |
1402358400000 | 129.07 |
1402444800000 | 128.58 |
1402531200000 | 128.61 |
1402617600000 | 126.75 |
1402876800000 | 125.68 |
1402963200000 | 125.7 |
1403049600000 | 125.08 |
1403136000000 | 126.48 |
1403222400000 | 126.65 |
1403481600000 | 125.64 |
1403568000000 | 125.11 |
1403654400000 | 124.28 |
1403740800000 | 126.59 |
1403827200000 | 126.88 |
1404086400000 | 126.77 |
1404172800000 | 128.39 |
1404259200000 | 129.35 |
1404345600000 | 130.79 |
1404432000000 | 130.57 |
1404691200000 | 129.04 |
1404777600000 | 126.5 |
1404864000000 | 125.88 |
1404950400000 | 125.58 |
1405036800000 | 125.79 |
1405296000000 | 126.49 |
1405382400000 | 126.52 |
1405468800000 | 128.76 |
1405555200000 | 127.81 |
1405641600000 | 128.52 |
1405900800000 | 127.61 |
1405987200000 | 130.02 |
1406073600000 | 130.62 |
1406160000000 | 130.44 |
1406246400000 | 129.75 |
1406505600000 | 129.53 |
1406592000000 | 130.12 |
1406678400000 | 129.77 |
1406764800000 | 128.53 |
1406851200000 | 126.45 |
1407110400000 | 125.88 |
1407196800000 | 126.35 |
1407283200000 | 125.33 |
1407369600000 | 125.58 |
1407456000000 | 124.68 |
1407715200000 | 126.41 |
1407801600000 | 126.63 |
1407888000000 | 126.64 |
1407974400000 | 127.64 |
1408060800000 | 127.96 |
1408320000000 | 129.42 |
1408406400000 | 130.1 |
1408492800000 | 129.91 |
1408579200000 | 130.25 |
1408665600000 | 130.99 |
1408924800000 | 131.42 |
1409011200000 | 132.38 |
1409097600000 | 132.44 |
1409184000000 | 132.11 |
1409270400000 | 131.82 |
1409529600000 | 132.56 |
1409616000000 | 131.62 |
1409702400000 | 131.46 |
1409788800000 | 132.88 |
1409875200000 | 131.51 |
1410134400000 | 129.01 |
1410220800000 | 128.94 |
1410307200000 | 128.69 |
1410393600000 | 128.68 |
1410480000000 | 129.08 |
1410739200000 | 128.24 |
1410825600000 | 127.04 |
1410912000000 | 128.51 |
1410998400000 | 130.52 |
1411084800000 | 131.84 |
1411344000000 | 131.35 |
1411430400000 | 128.89 |
1411516800000 | 129.86 |
1411603200000 | 129.05 |
1411689600000 | 129.22 |
1411948800000 | 129.62 |
1412035200000 | 129.07 |
1412121600000 | 127.89 |
1412208000000 | 124.5 |
1412294400000 | 126.91 |
1412553600000 | 126.78 |
1412640000000 | 125.39 |
1412726400000 | 124.31 |
1412812800000 | 123.94 |
1412899200000 | 122.67 |
1413158400000 | 121.98 |
1413244800000 | 122.31 |
1413331200000 | 119.41 |
1413417600000 | 121.22 |
1413504000000 | 124.05 |
1413763200000 | 124.05 |
1413849600000 | 126.37 |
1413936000000 | 127.62 |
1414022400000 | 127.51 |
1414108800000 | 127 |
1414368000000 | 126.48 |
1414454400000 | 127.17 |
1414540800000 | 127.06 |
1414627200000 | 128.09 |
1414713600000 | 130.74 |
1414972800000 | 130.49 |
1415059200000 | 129.36 |
1415145600000 | 132.01 |
1415232000000 | 132.4 |
1415318400000 | 131.33 |
1415577600000 | 132.52 |
1415664000000 | 133.43 |
1415750400000 | 131.35 |
1415836800000 | 131.64 |
1415923200000 | 131.35 |
1416182400000 | 132.27 |
1416268800000 | 132.5 |
1416355200000 | 132.4 |
1416441600000 | 132.96 |
1416528000000 | 134.81 |
1416787200000 | 135.27 |
1416873600000 | 135.47 |
1416960000000 | 135.54 |
1417046400000 | 136.64 |
1417132800000 | 136.83 |
1417392000000 | 136.75 |
1417478400000 | 137.67 |
1417564800000 | 138.61 |
1417651200000 | 137.48 |
1417737600000 | 139.8 |
1417996800000 | 139.5 |
1418083200000 | 135.45 |
1418169600000 | 136.07 |
1418256000000 | 136.04 |
1418342400000 | 132.58 |
1418601600000 | 130.68 |
1418688000000 | 133.1 |
1418774400000 | 132.97 |
1418860800000 | 136.87 |
1418947200000 | 138.23 |
1419206400000 | 139.42 |
1419292800000 | 140.04 |
1419379200000 | 140.24 |
1419465600000 | 140.24 |
1419552000000 | 140.24 |
1419811200000 | 139.8 |
1419897600000 | 139.44 |
1419984000000 | 141.31 |
1420070400000 | 141.31 |
1420156800000 | 139.6 |
1420416000000 | 137.73 |
1420502400000 | 135.42 |
1420588800000 | 137.01 |
1420675200000 | 139.55 |
1420761600000 | 138.11 |
1421020800000 | 138.07 |
1421107200000 | 140.47 |
1421193600000 | 138.84 |
1421280000000 | 142.09 |
1421366400000 | 143.11 |
1421625600000 | 143.33 |
1421712000000 | 145.24 |
1421798400000 | 145.93 |
1421884800000 | 149.24 |
1421971200000 | 151.9 |
1422230400000 | 152.38 |
1422316800000 | 151.05 |
1422403200000 | 152.57 |
1422489600000 | 152.39 |
1422576000000 | 150.78 |
1422835200000 | 150.11 |
1422921600000 | 150.75 |
1423008000000 | 152.55 |
1423094400000 | 153.97 |
1423180800000 | 154.81 |
1423440000000 | 152.69 |
1423526400000 | 154.57 |
1423612800000 | 155.52 |
1423699200000 | 156.07 |
1423785600000 | 155.41 |
1424044800000 | 154.92 |
1424131200000 | 155.12 |
1424217600000 | 157.04 |
1424304000000 | 157.09 |
1424390400000 | 156.99 |
1424649600000 | 158.97 |
1424736000000 | 159.83 |
1424822400000 | 160.25 |
1424908800000 | 162.22 |
1424995200000 | 163.13 |
1425254400000 | 163.71 |
1425340800000 | 162.56 |
1425427200000 | 163.83 |
1425513600000 | 165.91 |
1425600000000 | 165.6 |
1425859200000 | 164.92 |
1425945600000 | 163.44 |
1426032000000 | 164.68 |
1426118400000 | 164.28 |
1426204800000 | 164.5 |
1426464000000 | 165.67 |
1426550400000 | 164.68 |
1426636800000 | 165.53 |
1426723200000 | 167.08 |
1426809600000 | 167.22 |
1427068800000 | 165.32 |
1427155200000 | 165.66 |
1427241600000 | 163.59 |
1427328000000 | 161.33 |
1427414400000 | 161.16 |
1427673600000 | 161.54 |
1427760000000 | 161.88 |
1427846400000 | 161.47 |
1427932800000 | 160.78 |
1428019200000 | 160.78 |
1428278400000 | 160.16 |
1428364800000 | 164.61 |
1428451200000 | 166.3 |
1428537600000 | 168.35 |
1428624000000 | 169.71 |
1428883200000 | 169.77 |
1428969600000 | 169.53 |
1429056000000 | 170.7 |
1429142400000 | 169.28 |
1429228800000 | 167.39 |
1429488000000 | 167.88 |
1429574400000 | 169.58 |
1429660800000 | 170.09 |
1429747200000 | 169.51 |
1429833600000 | 170.33 |
1430092800000 | 170.71 |
1430179200000 | 168.71 |
1430265600000 | 165.91 |
1430352000000 | 164.69 |
1430438400000 | 162.42 |
1430697600000 | 162.66 |
1430784000000 | 161.59 |
1430870400000 | 159.93 |
1430956800000 | 161.42 |
1431043200000 | 171.13 |
1431302400000 | 173.6 |
1431388800000 | 171.62 |
1431475200000 | 172.4 |
1431561600000 | 173.08 |
1431648000000 | 173.56 |
1431907200000 | 173.97 |
1431993600000 | 178.02 |
1432080000000 | 178.11 |
1432166400000 | 179.1 |
1432252800000 | 178.85 |
1432512000000 | 178.85 |
1432598400000 | 178.2 |
1432684800000 | 180.34 |
1432771200000 | 179.43 |
1432857600000 | 176.93 |
1433116800000 | 177.96 |
1433203200000 | 174.13 |
1433289600000 | 172.2 |
1433376000000 | 171.22 |
1433462400000 | 169.9 |
1433721600000 | 168.49 |
1433808000000 | 168.05 |
1433894400000 | 171.93 |
1433980800000 | 173.99 |
1434067200000 | 173.3 |
1434326400000 | 171.3899 |
1434412800000 | 172.66 |
1434499200000 | 173.46 |
1434585600000 | 172.94 |
1434672000000 | 174.8899 |
1434931200000 | 176.26 |
1435017600000 | 179.1399 |
1435104000000 | 178.5 |
1435190400000 | 179.06 |
1435276800000 | 178.6 |
1435536000000 | 175.53 |
1435622400000 | 173.71 |
1435708800000 | 176.03 |
1435795200000 | 175.29 |
1435881600000 | 174.75 |
1436140800000 | 174.27 |
1436227200000 | 172.53 |
1436313600000 | 167.83 |
1436400000000 | 171.53 |
1436486400000 | 173.27 |
1436745600000 | 178.6 |
1436832000000 | 179.01 |
1436918400000 | 180.88 |
1437004800000 | 182.69 |
1437091200000 | 183.78 |
1437350400000 | 183.65 |
1437436800000 | 181.27 |
1437523200000 | 181.37 |
1437609600000 | 178.22 |
1437696000000 | 177.09 |
1437955200000 | 173.5 |
1438041600000 | 175.99 |
1438128000000 | 178.31 |
1438214400000 | 179.4199 |
1438300800000 | 179.21 |
1438560000000 | 180.3 |
1438646400000 | 180.35 |
1438732800000 | 182.81 |
1438819200000 | 181.23 |
1438905600000 | 179.15 |
1439164800000 | 180.25 |
1439251200000 | 178.4199 |
1439337600000 | 174.36 |
1439424000000 | 176.03 |
1439510400000 | 177.38 |
1439769600000 | 178.13 |
1439856000000 | 179.03 |
1439942400000 | 176.55 |
1440028800000 | 173.25 |
1440115200000 | 167.44 |
1440374400000 | 157.4 |
1440460800000 | 165.03 |
1440547200000 | 161.2 |
1440633600000 | 166.22 |
1440720000000 | 166.78 |
1440979200000 | 167.32 |
1441065600000 | 161.82 |
1441152000000 | 163.56 |
1441238400000 | 166.86 |
1441324800000 | 162.82 |
1441584000000 | 163.95 |
1441670400000 | 165.97 |
1441756800000 | 168.13 |
1441843200000 | 167.63 |
1441929600000 | 164.69 |
1442188800000 | 163.63 |
1442275200000 | 163.73 |
1442361600000 | 166.23 |
1442448000000 | 165.62 |
1442534400000 | 164.66 |
1442793600000 | 166.61 |
1442880000000 | 162.25 |
1442966400000 | 163.02 |
1443052800000 | 160.68 |
1443139200000 | 165.34 |
1443398400000 | 162.74 |
1443484800000 | 159.6699 |
1443571200000 | 164.12 |
1443657600000 | 163.98 |
1443744000000 | 163.9 |
1444003200000 | 168.24 |
1444089600000 | 167.93 |
1444176000000 | 167.38 |
1444262400000 | 167.6399 |
1444348800000 | 166.06 |
1444608000000 | 165.31 |
1444694400000 | 163.55 |
1444780800000 | 163.11 |
1444867200000 | 166.54 |
1444953600000 | 167.27 |
1445212800000 | 169.03 |
1445299200000 | 169.47 |
1445385600000 | 170.03 |
1445472000000 | 173 |
1445558400000 | 176.82 |
1445817600000 | 176.13 |
1445904000000 | 174.33 |
1445990400000 | 175.56 |
1446076800000 | 176.68 |
1446163200000 | 176.68 |
1446422400000 | 176.88 |
1446508800000 | 177.07 |
1446595200000 | 178.1 |
1446681600000 | 176.8 |
1446768000000 | 176.46 |
1447027200000 | 174.87 |
1447113600000 | 175.35 |
1447200000000 | 175.73 |
1447286400000 | 173.46 |
1447372800000 | 172.32 |
1447632000000 | 173.49 |
1447718400000 | 178.27 |
1447804800000 | 177.9199 |
1447891200000 | 178.47 |
1447977600000 | 178.57 |
1448236800000 | 177.02 |
1448323200000 | 173.93 |
1448409600000 | 177.22 |
1448496000000 | 179.01 |
1448582400000 | 179.38 |
1448841600000 | 180.73 |
1448928000000 | 181.51 |
1449014400000 | 181.29 |
1449100800000 | 175.07 |
1449187200000 | 175.06 |
1449446400000 | 175.1399 |
1449532800000 | 171.81 |
1449619200000 | 171.57 |
1449705600000 | 170.81 |
1449792000000 | 167.76 |
1450051200000 | 164.83 |
1450137600000 | 169.22 |
1450224000000 | 168.82 |
1450310400000 | 170.16 |
1450396800000 | 168.1699 |
1450656000000 | 166.95 |
1450742400000 | 166.13 |
1450828800000 | 170.48 |
1450915200000 | 170.31 |
1451260800000 | 169.66 |
1451347200000 | 171.54 |
1451433600000 | 171.03 |
1451520000000 | 169.68 |
1451865600000 | 166.45 |
1451952000000 | 167.73 |
1452038400000 | 165.28 |
1452124800000 | 161.46 |
1452211200000 | 159.35 |
1452470400000 | 159.57 |
1452556800000 | 159.54 |
1452643200000 | 160.33 |
1452729600000 | 156.56 |
1452816000000 | 151.15 |
1453075200000 | 150.33 |
1453161600000 | 150.84 |
1453248000000 | 146.99 |
1453334400000 | 149.28 |
1453420800000 | 154.23 |
1453680000000 | 153.16 |
1453766400000 | 153.77 |
1453852800000 | 154.22 |
1453939200000 | 152.6 |
1454025600000 | 156.06 |
1454284800000 | 157.6399 |
1454371200000 | 155.47 |
1454457600000 | 153.3899 |
1454544000000 | 152.01 |
1454630400000 | 149.15 |
1454889600000 | 141.71 |
1454976000000 | 140.62 |
1455062400000 | 143.74 |
1455148800000 | 137.62 |
1455235200000 | 141.57 |
1455494400000 | 145.6 |
1455580800000 | 144.5 |
1455667200000 | 148.19 |
1455753600000 | 149.26 |
1455840000000 | 148.1399 |
1456099200000 | 147.18 |
1456185600000 | 145.28 |
1456272000000 | 142.07 |
1456358400000 | 144.57 |
1456444800000 | 146.05 |
1456704000000 | 147.86 |
1456790400000 | 149.54 |
1456876800000 | 150.38 |
1456963200000 | 149.6 |
1457049600000 | 149.09 |
1457308800000 | 148.59 |
1457395200000 | 146.52 |
1457481600000 | 147.29 |
1457568000000 | 144.18 |
1457654400000 | 147.49 |
1457913600000 | 149.26 |
1458000000000 | 147.1399 |
1458086400000 | 148.1699 |
1458172800000 | 149.69 |
1458259200000 | 150.71 |
1458518400000 | 149.87 |
1458604800000 | 148 |
1458691200000 | 147.82 |
1458777600000 | 145.25 |
1459209600000 | 147.73 |
1459296000000 | 148.6399 |
1459382400000 | 146.4199 |
1459468800000 | 144.81 |
1459728000000 | 145.5 |
1459814400000 | 143.11 |
1459900800000 | 144.1399 |
1459987200000 | 143.25 |
1460073600000 | 144.02 |
1460332800000 | 144.63 |
1460419200000 | 144.85 |
1460505600000 | 147.87 |
1460592000000 | 146.32 |
1460678400000 | 144.49 |
1460937600000 | 144.73 |
1461024000000 | 146.07 |
1461110400000 | 146.25 |
1461196800000 | 144.91 |
1461283200000 | 145.38 |
1461542400000 | 146.84 |
1461628800000 | 148.36 |
1461715200000 | 149.38 |
1461801600000 | 149.58 |
1461888000000 | 146.46 |
1462147200000 | 145.94 |
1462233600000 | 144.25 |
1462320000000 | 143.08 |
1462406400000 | 144.69 |
1462492800000 | 143.73 |
1462752000000 | 145.02 |
1462838400000 | 146.38 |
1462924800000 | 144.86 |
1463011200000 | 144.85 |
1463097600000 | 145 |
1463356800000 | 145.15 |
1463443200000 | 147.11 |
1463529600000 | 150.25 |
1463616000000 | 149.86 |
1463702400000 | 152.34 |
1463961600000 | 152.54 |
1464048000000 | 157.5 |
1464134400000 | 158.52 |
1464220800000 | 157.41 |
1464307200000 | 157.83 |
1464566400000 | 157.8 |
1464652800000 | 155.7 |
1464739200000 | 151.13 |
1464825600000 | 152.05 |
1464912000000 | 150.36 |
1465171200000 | 149.65 |
1465257600000 | 150.75 |
1465344000000 | 150.15 |
1465430400000 | 149.86 |
1465516800000 | 145.51 |
1465776000000 | 142.73 |
1465862400000 | 138.71 |
1465948800000 | 139.9 |
1466035200000 | 138.22 |
1466121600000 | 142.02 |
1466380800000 | 151.82 |
1466467200000 | 153.15 |
1466553600000 | 154.25 |
1466640000000 | 156.56 |
1466726400000 | 129.29 |
1466985600000 | 115.65 |
1467072000000 | 121.36 |
1467158400000 | 127.74 |
1467244800000 | 127.8 |
1467331200000 | 127.62 |
1467590400000 | 124.01 |
1467676800000 | 119.12 |
1467763200000 | 116.15 |
1467849600000 | 118.68 |
1467936000000 | 122.8 |
1468195200000 | 126.77 |
1468281600000 | 129.46 |
1468368000000 | 129.3 |
1468454400000 | 130.51 |
1468540800000 | 129.9199 |
1468800000000 | 134.79 |
1468886400000 | 134.1399 |
1468972800000 | 135.81 |
1469059200000 | 135.93 |
1469145600000 | 134.05 |
1469404800000 | 136.01 |
1469491200000 | 134.96 |
1469577600000 | 137.09 |
1469664000000 | 135.53 |
1469750400000 | 136.66 |
1470009600000 | 134.9 |
1470096000000 | 134.96 |
1470182400000 | 135.36 |
1470268800000 | 135.27 |
1470355200000 | 136.36 |
1470614400000 | 136.56 |
1470700800000 | 136.4 |
1470787200000 | 136.27 |
1470873600000 | 135.81 |
1470960000000 | 136.78 |
1471219200000 | 135.6699 |
1471305600000 | 134.6 |
1471392000000 | 134.62 |
1471478400000 | 136.51 |
1471564800000 | 135.13 |
1471824000000 | 136.88 |
1471910400000 | 139.1 |
1471996800000 | 141.37 |
1472083200000 | 139.49 |
1472169600000 | 139.76 |
1472428800000 | 139.8 |
1472515200000 | 139.53 |
1472601600000 | 139.56 |
1472688000000 | 141.98 |
1472774400000 | 143.97 |
1473033600000 | 143.41 |
1473120000000 | 143.74 |
1473206400000 | 142.43 |
1473292800000 | 142.54 |
1473379200000 | 139.75 |
1473638400000 | 138.1 |
1473724800000 | 135.44 |
1473811200000 | 134.68 |
1473897600000 | 135.47 |
1473984000000 | 134.87 |
1474243200000 | 135.9 |
1474329600000 | 135.37 |
1474416000000 | 135.97 |
1474502400000 | 137.29 |
1474588800000 | 135.49 |
1474848000000 | 132.57 |
1474934400000 | 133.56 |
1475020800000 | 134.6399 |
1475107200000 | 133.23 |
1475193600000 | 133.83 |
1475452800000 | 133.15 |
1475539200000 | 134.26 |
1475625600000 | 132.55 |
1475712000000 | 130.6399 |
1475798400000 | 126.2 |
1476057600000 | 124.95 |
1476144000000 | 125.3 |
1476230400000 | 124.51 |
1476316800000 | 123.89 |
1476403200000 | 125.11 |
1476662400000 | 123.29 |
1476748800000 | 127.34 |
1476835200000 | 128 |
1476921600000 | 127.94 |
1477008000000 | 127.93 |
1477267200000 | 127.49 |
1477353600000 | 126.67 |
1477440000000 | 126.56 |
1477526400000 | 125.85 |
1477612800000 | 126.39 |
1477872000000 | 125.81 |
1477958400000 | 124.88 |
1478044800000 | 124.2 |
1478131200000 | 127.24 |
1478217600000 | 125.19 |
1478476800000 | 125.66 |
1478563200000 | 125.66 |
1478649600000 | 127.76 |
1478736000000 | 127.92 |
1478822400000 | 129.4 |
1479081600000 | 130.1399 |
1479168000000 | 130.88 |
1479254400000 | 130.7 |
1479340800000 | 132.25 |
1479427200000 | 131.93 |
1479686400000 | 131.8899 |
1479772800000 | 133.03 |
1479859200000 | 132.48 |
1479945600000 | 132.41 |
1480032000000 | 131.62 |
1480291200000 | 130.8899 |
1480377600000 | 132.11 |
1480464000000 | 131.08 |
1480550400000 | 131.59 |
1480636800000 | 131.74 |
1480896000000 | 131.4 |
1480982400000 | 132.44 |
1481068800000 | 133.21 |
1481155200000 | 134.57 |
1481241600000 | 135.94 |
1481500800000 | 134.07 |
1481587200000 | 135.51 |
1481673600000 | 135.6 |
1481760000000 | 136.81 |
1481846400000 | 136.79 |
1482105600000 | 136.3 |
1482192000000 | 137.11 |
1482278400000 | 136.6699 |
1482364800000 | 136.36 |
1482451200000 | 136.44 |
1482796800000 | 136.51 |
1482883200000 | 136.44 |
1482969600000 | 135.8899 |
1483056000000 | 136.84 |
1483315200000 | 136.84 |
1483401600000 | 138.12 |
1483488000000 | 137.49 |
1483574400000 | 137.83 |
1483660800000 | 137.45 |
1483920000000 | 135.5 |
1484006400000 | 136.47 |
1484092800000 | 136.31 |
1484179200000 | 134.99 |
1484265600000 | 135.53 |
1484524800000 | 133.55 |
1484611200000 | 136.03 |
1484697600000 | 135.56 |
1484784000000 | 135.29 |
1484870400000 | 133.72 |
1485129600000 | 134.49 |
1485216000000 | 132.55 |
1485302400000 | 134.08 |
1485388800000 | 134.73 |
1485475200000 | 135 |
1485734400000 | 133.98 |
1485820800000 | 132.99 |
1485907200000 | 134.74 |
1485993600000 | 133.24 |
1486080000000 | 134.55 |
1486339200000 | 133.6 |
1486425600000 | 135.5 |
1486512000000 | 137.79 |
1486598400000 | 138.6699 |
1486684800000 | 138.53 |
1486944000000 | 138.98 |
1487030400000 | 139.32 |
1487116800000 | 139.32 |
1487203200000 | 138.24 |
1487289600000 | 138.11 |
1487548800000 | 139.13 |
1487635200000 | 139.98 |
1487721600000 | 140.55 |
1487808000000 | 140.93 |
1487894400000 | 140.35 |
1488153600000 | 139.18 |
1488240000000 | 139.1699 |
1488326400000 | 140.04 |
1488412800000 | 139.53 |
1488499200000 | 138.48 |
1488758400000 | 138.47 |
1488844800000 | 137.65 |
1488931200000 | 137.79 |
1489017600000 | 137.6699 |
1489104000000 | 136.86 |
1489363200000 | 137.47 |
1489449600000 | 136.41 |
1489536000000 | 137.19 |
1489622400000 | 138.08 |
1489708800000 | 138.66 |
1489968000000 | 138.85 |
1490054400000 | 138.87 |
1490140800000 | 138.01 |
1490227200000 | 139.96 |
1490313600000 | 139.04 |
1490572800000 | 138.6699 |
1490659200000 | 138.44 |
1490745600000 | 138.31 |
1490832000000 | 139.03 |
1490918400000 | 140.28 |
1491177600000 | 139.75 |
1491264000000 | 139.1699 |
1491350400000 | 139.91 |
1491436800000 | 140.8 |
1491523200000 | 140.93 |
1491782400000 | 142.13 |
1491868800000 | 143.08 |
1491955200000 | 143.54 |
1492041600000 | 144.15 |
1492473600000 | 144.46 |
1492560000000 | 145.79 |
1492646400000 | 145.25 |
1492732800000 | 145.49 |
1492992000000 | 145.08 |
1493078400000 | 144.41 |
1493164800000 | 145.58 |
1493251200000 | 146.79 |
1493337600000 | 146.34 |
1493596800000 | 145.86 |
1493683200000 | 147.65 |
1493769600000 | 146.27 |
1493856000000 | 146.09 |
1493942400000 | 146.72 |
1494201600000 | 147.9199 |
1494288000000 | 148.83 |
1494374400000 | 149.99 |
1494460800000 | 148.08 |
1494547200000 | 147.69 |
1494806400000 | 147.1399 |
1494892800000 | 146.18 |
1494979200000 | 145.9 |
1495065600000 | 146.61 |
1495152000000 | 146.4 |
1495411200000 | 146.52 |
1495497600000 | 146.31 |
1495584000000 | 147.11 |
1495670400000 | 147.01 |
1495756800000 | 145.13 |
1496016000000 | 145.79 |
1496102400000 | 145.8899 |
1496188800000 | 145.27 |
1496275200000 | 145.5 |
1496361600000 | 143.79 |
1496620800000 | 143.91 |
1496707200000 | 141.81 |
1496793600000 | 143.1 |
1496880000000 | 143.98 |
1496966400000 | 141.55 |
1497225600000 | 140.2 |
1497312000000 | 141.78 |
1497398400000 | 142.32 |
1497484800000 | 141.08 |
1497571200000 | 141.62 |
1497830400000 | 141.91 |
1497916800000 | 139.66 |
1498003200000 | 138.93 |
1498089600000 | 138.15 |
1498176000000 | 138.99 |
1498435200000 | 139.29 |
1498521600000 | 137.6 |
1498608000000 | 138.6399 |
1498694400000 | 137.99 |
1498780800000 | 137.85 |
1499040000000 | 137.6399 |
1499126400000 | 138.34 |
1499212800000 | 139.09 |
1499299200000 | 138.3899 |
1499385600000 | 137.96 |
1499644800000 | 137.54 |
1499731200000 | 135.7 |
1499817600000 | 136.58 |
1499904000000 | 138.76 |
1499990400000 | 139.43 |
1500249600000 | 139.4 |
1500336000000 | 138.25 |
1500422400000 | 139.85 |
1500508800000 | 138.91 |
1500595200000 | 138.09 |
1500854400000 | 137.09 |
1500940800000 | 137.05 |
1501027200000 | 138.54 |
1501113600000 | 138.87 |
1501200000000 | 136.97 |
1501459200000 | 137.74 |
1501545600000 | 138.6399 |
1501632000000 | 138.2 |
1501718400000 | 138.34 |
1501804800000 | 138.68 |
1502064000000 | 138 |
1502150400000 | 138.22 |
1502236800000 | 138.05 |
1502323200000 | 136.72 |
1502409600000 | 135.35 |
1502668800000 | 136.62 |
1502755200000 | 136.09 |
1502841600000 | 137.07 |
1502928000000 | 136.09 |
1503014400000 | 134.54 |
1503273600000 | 134.3 |
1503360000000 | 134.4 |
1503446400000 | 133.15 |
1503532800000 | 133.46 |
1503619200000 | 133.02 |
1503878400000 | 132.61 |
1503964800000 | 130.79 |
1504051200000 | 132.37 |
1504137600000 | 133.46 |
1504224000000 | 134.48 |
1504483200000 | 133.4 |
1504569600000 | 133.71 |
1504656000000 | 133.31 |
1504742400000 | 133.47 |
1504828800000 | 133.61 |
1505088000000 | 134.51 |
1505174400000 | 135.3899 |
1505260800000 | 134.87 |
1505347200000 | 136.1699 |
1505433600000 | 136.86 |
1505692800000 | 136.78 |
1505779200000 | 137.18 |
1505865600000 | 137.8899 |
1505952000000 | 137.75 |
1506038400000 | 137.6 |
1506297600000 | 138.44 |
1506384000000 | 138.47 |
1506470400000 | 139.3899 |
1506556800000 | 139.5 |
1506643200000 | 139.95 |
1506902400000 | 140.33 |
1506988800000 | 139.96 |
1507075200000 | 139.31 |
1507161600000 | 138.75 |
1507248000000 | 138.09 |
1507507200000 | 138.38 |
1507593600000 | 139.03 |
1507680000000 | 138.49 |
1507766400000 | 138.97 |
1507852800000 | 140.56 |
1508112000000 | 140.36 |
1508198400000 | 139.35 |
1508284800000 | 140.3 |
1508371200000 | 139.37 |
1508457600000 | 140.2 |
1508716800000 | 140.36 |
1508803200000 | 139.23 |
1508889600000 | 139.05 |
1508976000000 | 140.11 |
1509062400000 | 140.23 |
1509321600000 | 140.31 |
1509408000000 | 141.13 |
1509494400000 | 140.62 |
1509580800000 | 138.41 |
1509667200000 | 139 |
1509926400000 | 139.98 |
1510012800000 | 139.47 |
1510099200000 | 138.79 |
1510185600000 | 137.16 |
1510272000000 | 137.44 |
1510531200000 | 135.1699 |
1510617600000 | 135 |
1510704000000 | 134.33 |
1510790400000 | 136.05 |
1510876800000 | 135.68 |
1511136000000 | 136.69 |
1511222400000 | 136.6399 |
1511308800000 | 137.08 |
1511395200000 | 136.79 |
1511481600000 | 135.43 |
1511740800000 | 135.41 |
1511827200000 | 135.91 |
1511913600000 | 139.7 |
1512000000000 | 139.77 |
1512086400000 | 138.65 |
1512345600000 | 139.51 |
1512432000000 | 139.86 |
1512518400000 | 139.7 |
1512604800000 | 140.35 |
1512691200000 | 142.58 |
1512950400000 | 141.8 |
1513036800000 | 142.11 |
1513123200000 | 142.47 |
1513209600000 | 142.65 |
1513296000000 | 142.18 |
1513555200000 | 143.52 |
1513641600000 | 143.6399 |
1513728000000 | 143.01 |
1513814400000 | 143.29 |
1513900800000 | 144.15 |
1514332800000 | 145 |
1514419200000 | 144.93 |
1514505600000 | 145.94 |
1514851200000 | 145.52 |
1514937600000 | 145.19 |
1515024000000 | 144.85 |
1515110400000 | 146.33 |
1515369600000 | 146.99 |
1515456000000 | 147.32 |
1515542400000 | 146.1 |
1515628800000 | 144.08 |
1515715200000 | 145.58 |
1515974400000 | 145.18 |
1516060800000 | 146.05 |
1516147200000 | 146.02 |
1516233600000 | 146.37 |
1516320000000 | 146.06 |
1516579200000 | 146.35 |
1516665600000 | 146.57 |
1516752000000 | 147.22 |
1516838400000 | 146.78 |
1516924800000 | 147.49 |
1517184000000 | 146.59 |
1517270400000 | 144.77 |
1517356800000 | 143.88 |
1517443200000 | 143.8 |
1517529600000 | 141.75 |
1517788800000 | 138.93 |
1517875200000 | 135.56 |
1517961600000 | 138.78 |
1518048000000 | 138.26 |
1518134400000 | 135.41 |
1518393600000 | 135.81 |
1518480000000 | 135.27 |
1518566400000 | 136 |
1518652800000 | 136.77 |
1518739200000 | 138.4199 |
1518998400000 | 138.04 |
1519084800000 | 139.78 |
1519171200000 | 140.23 |
1519257600000 | 139.51 |
1519344000000 | 140.65 |
1519603200000 | 140.6 |
1519689600000 | 141.04 |
1519776000000 | 138.88 |
1519862400000 | 137.6699 |
1519948800000 | 135.18 |
1520208000000 | 136.95 |
1520294400000 | 137.01 |
1520380800000 | 137.88 |
1520467200000 | 139.06 |
1520553600000 | 140.13 |
1520812800000 | 140.4 |
1520899200000 | 138.59 |
1520985600000 | 138.18 |
1521072000000 | 138.8899 |
1521158400000 | 138.27 |
1521417600000 | 138.3899 |
1521504000000 | 139.47 |
1521590400000 | 139.07 |
1521676800000 | 137.25 |
1521763200000 | 136.79 |
1522022400000 | 136.1699 |
1522108800000 | 137.27 |
1522195200000 | 138.1399 |
1522281600000 | 138.19 |
1522713600000 | 137.91 |
1522800000000 | 137.93 |
1522886400000 | 140.07 |
1522972800000 | 140.94 |
1523232000000 | 141.13 |
1523318400000 | 142.06 |
1523404800000 | 142.43 |
1523491200000 | 144.6 |
1523577600000 | 145.31 |
1523836800000 | 145.41 |
1523923200000 | 146.62 |
1524009600000 | 146.06 |
1524096000000 | 146.69 |
1524182400000 | 146.21 |
1524441600000 | 146.82 |
1524528000000 | 146.49 |
1524614400000 | 146.2 |
1524700800000 | 147.8 |
1524787200000 | 147.69 |
1525046400000 | 148.06 |
1525132800000 | 147.57 |
1525219200000 | 147.8899 |
1525305600000 | 146.98 |
1525392000000 | 147.5 |
1525651200000 | 148.27 |
1525737600000 | 149.32 |
1525824000000 | 150.82 |
1525910400000 | 149.91 |
1525996800000 | 150.74 |
1526256000000 | 149.91 |
1526342400000 | 150.19 |
1526428800000 | 150.49 |
1526515200000 | 151.69 |
1526601600000 | 151.3 |
1526860800000 | 152.2 |
1526947200000 | 152.4199 |
1527033600000 | 151.52 |
1527120000000 | 150.75 |
1527206400000 | 152.38 |
1527465600000 | 152.6699 |
1527552000000 | 149.93 |
1527638400000 | 149.41 |
1527724800000 | 148.6399 |
1527811200000 | 149.63 |
1528070400000 | 150.28 |
1528156800000 | 149.46 |
1528243200000 | 149.9 |
1528329600000 | 149.34 |
1528416000000 | 149.68 |
1528675200000 | 149.69 |
1528761600000 | 149.3 |
1528848000000 | 149.52 |
1528934400000 | 152.06 |
1529020800000 | 150.1699 |
1529280000000 | 149.44 |
1529366400000 | 148.75 |
1529452800000 | 148.9199 |
1529539200000 | 148 |
1529625600000 | 149.8899 |
1529884800000 | 147.55 |
1529971200000 | 147.29 |
1530057600000 | 147.43 |
1530144000000 | 146.58 |
1530230400000 | 147.26 |
1530489600000 | 145.81 |
1530576000000 | 146.55 |
1530662400000 | 147.68 |
1530748800000 | 147.09 |
1530835200000 | 147.07 |
1531094400000 | 147.51 |
1531180800000 | 147.48 |
1531267200000 | 146.76 |
1531353600000 | 147.7 |
1531440000000 | 147.79 |
1531699200000 | 146.85 |
1531785600000 | 146.83 |
1531872000000 | 146.21 |
1531958400000 | 145.74 |
1532044800000 | 145.65 |
1532304000000 | 144.71 |
1532390400000 | 145.82 |
1532476800000 | 145.94 |
1532563200000 | 145.88 |
1532649600000 | 146.5 |
1532908800000 | 145.86 |
1532995200000 | 146.18 |
1533081600000 | 145.1699 |
1533168000000 | 143.53 |
1533254400000 | 144.95 |
1533513600000 | 144.66 |
1533600000000 | 144.68 |
1533686400000 | 144.83 |
1533772800000 | 145.44 |
1533859200000 | 145.21 |
1534118400000 | 144.81 |
1534204800000 | 144.24 |
1534291200000 | 142.93 |
1534377600000 | 143.95 |
1534464000000 | 143.74 |
1534723200000 | 143.95 |
1534809600000 | 144.48 |
1534896000000 | 144.11 |
1534982400000 | 143.52 |
1535068800000 | 142.81 |
1535328000000 | 142.65 |
1535414400000 | 143.13 |
1535500800000 | 143.62 |
1535587200000 | 143.43 |
1535673600000 | 143.84 |
1535932800000 | 143.27 |
1536019200000 | 142.34 |
1536105600000 | 142.47 |
1536192000000 | 142.45 |
1536278400000 | 142.37 |
1536537600000 | 143.43 |
1536624000000 | 143.25 |
1536710400000 | 142.61 |
1536796800000 | 142.16 |
1536883200000 | 142.19 |
1537142400000 | 143.31 |
1537228800000 | 143.3 |
1537315200000 | 143.8899 |
1537401600000 | 144.79 |
1537488000000 | 143.29 |
1537747200000 | 142.76 |
1537833600000 | 143.1699 |
1537920000000 | 144.24 |
1538006400000 | 144.82 |
1538092800000 | 143.57 |
1538352000000 | 142.73 |
1538438400000 | 141.18 |
1538524800000 | 141.74 |
1538611200000 | 140.85 |
1538697600000 | 140.83 |
1538956800000 | 139.86 |
1539043200000 | 139.99 |
1539129600000 | 140.1699 |
1539216000000 | 137.33 |
1539302400000 | 137.56 |
1539561600000 | 136.36 |
1539648000000 | 138.23 |
1539734400000 | 137.27 |
1539820800000 | 136.95 |
1539907200000 | 135.9199 |
1540166400000 | 135.58 |
1540252800000 | 134.22 |
1540339200000 | 134.83 |
1540425600000 | 134.72 |
1540512000000 | 132.88 |
1540771200000 | 134.7 |
1540857600000 | 135.26 |
1540944000000 | 136.97 |
1541030400000 | 141.29 |
1541116800000 | 142.33 |
1541376000000 | 141.47 |
1541462400000 | 140.85 |
1541548800000 | 141.84 |
1541635200000 | 144.16 |
1541721600000 | 143.8 |
1541980800000 | 140.78 |
1542067200000 | 142.9199 |
1542153600000 | 143.21 |
1542240000000 | 134.9199 |
1542326400000 | 133.83 |
1542585600000 | 133.3 |
1542672000000 | 132.19 |
1542758400000 | 133.81 |
1542844800000 | 134.19 |
1542931200000 | 135.5 |
1543190400000 | 137.04 |
1543276800000 | 136.54 |
1543363200000 | 136.12 |
1543449600000 | 134.29 |
1543536000000 | 132.6399 |
1543795200000 | 132.2 |
1543881600000 | 131.18 |
1543968000000 | 132.16 |
1544054400000 | 127.98 |
1544140800000 | 128.31 |
1544400000000 | 123.33 |
1544486400000 | 124.7 |
1544572800000 | 127.63 |
1544659200000 | 127.05 |
1544745600000 | 125.84 |
1545004800000 | 123.46 |
1545091200000 | 123.52 |
1545177600000 | 123.83 |
1545264000000 | 123.39 |
1545350400000 | 124.07 |
1545609600000 | 123.51 |
1545868800000 | 121.46 |
1545955200000 | 124.48 |
1546214400000 | 125.21 |
1546387200000 | 124.94 |
1546473600000 | 124.47 |
1546560000000 | 127.86 |
1546819200000 | 128.6 |
1546905600000 | 130.18 |
1546992000000 | 130.97 |
1547078400000 | 131.85 |
1547164800000 | 133.55 |
1547424000000 | 134.54 |
1547510400000 | 133.9 |
1547596800000 | 136.76 |
1547683200000 | 137.1 |
1547769600000 | 140.11 |
1548028800000 | 139.56 |
1548115200000 | 139.97 |
1548201600000 | 140.4199 |
1548288000000 | 141.2 |
1548374400000 | 142.06 |
1548633600000 | 140.53 |
1548720000000 | 141.51 |
1548806400000 | 141.63 |
1548892800000 | 140.79 |
1548979200000 | 141.18 |
1549238400000 | 141.63 |
1549324800000 | 141.78 |
1549411200000 | 142.8 |
1549497600000 | 140.8899 |
1549584000000 | 140.19 |
1549843200000 | 141.32 |
1549929600000 | 140.77 |
1550016000000 | 141.59 |
1550102400000 | 139.97 |
1550188800000 | 141.44 |
1550448000000 | 142.43 |
1550534400000 | 143.65 |
1550620800000 | 144.27 |
1550707200000 | 144.23 |
1550793600000 | 144.1699 |
1551052800000 | 144.56 |
1551139200000 | 147.88 |
1551225600000 | 148.04 |
1551312000000 | 148.26 |
1551398400000 | 148.57 |
1551657600000 | 149.07 |
1551744000000 | 148.95 |
1551830400000 | 148.53 |
1551916800000 | 147.79 |
1552003200000 | 145.52 |
1552262400000 | 146.44 |
1552348800000 | 146.76 |
1552435200000 | 148.08 |
1552521600000 | 150.15 |
1552608000000 | 151.6699 |
1552867200000 | 151.8 |
1552953600000 | 152.8 |
1553040000000 | 149.78 |
1553126400000 | 147.9 |
1553212800000 | 148.79 |
1553472000000 | 147.36 |
1553558400000 | 148.52 |
1553644800000 | 149.43 |
1553731200000 | 148.19 |
1553817600000 | 148.44 |
1554076800000 | 150.41 |
1554163200000 | 150.73 |
1554249600000 | 153.9 |
1554336000000 | 153.34 |
1554422400000 | 152.09 |
1554681600000 | 151.6 |
1554768000000 | 150.71 |
1554854400000 | 152.1699 |
1554940800000 | 153.68 |
1555027200000 | 153.54 |
1555286400000 | 154.59 |
1555372800000 | 155.1699 |
1555459200000 | 154.79 |
1555545600000 | 155.05 |
1555977600000 | 154.91 |
1556064000000 | 155.3899 |
1556150400000 | 154.15 |
1556236800000 | 154.76 |
1556496000000 | 154.58 |
1556582400000 | 153.86 |
1556668800000 | 154.35 |
1556755200000 | 153.35 |
1556841600000 | 154.37 |
1557100800000 | 153.94 |
1557187200000 | 152.21 |
1557273600000 | 150.27 |
1557360000000 | 148.77 |
1557446400000 | 148.98 |
1557705600000 | 146.48 |
1557792000000 | 147.66 |
1557878400000 | 147.55 |
1557964800000 | 147.95 |
1558051200000 | 146.5 |
1558310400000 | 144.6699 |
1558396800000 | 146.1699 |
1558483200000 | 142.53 |
1558569600000 | 140.25 |
1558656000000 | 140.79 |
1558915200000 | 140.8 |
1559001600000 | 141.23 |
1559088000000 | 139.53 |
1559174400000 | 140.34 |
1559260800000 | 139.8899 |
1559520000000 | 138.57 |
1559606400000 | 140.15 |
1559692800000 | 140.84 |
1559779200000 | 140.24 |
1559865600000 | 141.1399 |
1560124800000 | 141.28 |
1560211200000 | 141.65 |
1560297600000 | 141.21 |
1560384000000 | 141.22 |
1560470400000 | 139.72 |
1560729600000 | 139.57 |
1560816000000 | 141.06 |
1560902400000 | 141.4 |
1560988800000 | 141.08 |
1561075200000 | 140.9 |
1561334400000 | 139.43 |
1561420800000 | 139.55 |
1561507200000 | 138.74 |
1561593600000 | 139.3 |
1561680000000 | 140.43 |
1561939200000 | 141.82 |
1562025600000 | 142.13 |
1562112000000 | 143.52 |
1562198400000 | 143.86 |
1562284800000 | 143.01 |
1562544000000 | 142.61 |
1562630400000 | 141.88 |
1562716800000 | 141.24 |
1562803200000 | 141.62 |
1562889600000 | 142.44 |
1563148800000 | 141.95 |
1563235200000 | 141.45 |
1563321600000 | 141.26 |
1563408000000 | 141.9199 |
1563494400000 | 142.1699 |
1563753600000 | 141.91 |
1563840000000 | 142.09 |
1563926400000 | 143.43 |
1564012800000 | 142.54 |
1564099200000 | 142.26 |
1564358400000 | 141.33 |
1564444800000 | 138.26 |
1564531200000 | 137.98 |
1564617600000 | 137.83 |
1564704000000 | 133.85 |
1564963200000 | 129.58 |
1565049600000 | 129.53 |
1565136000000 | 129.1 |
1565222400000 | 130.61 |
1565308800000 | 129.23 |
1565568000000 | 128.07 |
1565654400000 | 128.23 |
1565740800000 | 126.89 |
1565827200000 | 126.57 |
1565913600000 | 128.43 |
1566172800000 | 130.56 |
1566259200000 | 129.41 |
1566345600000 | 130.13 |
1566432000000 | 131.62 |
1566518400000 | 131.65 |
1566777600000 | 131.03 |
1566864000000 | 132.61 |
1566950400000 | 131.28 |
1567036800000 | 132.08 |
1567123200000 | 133.27 |
1567382400000 | 133.48 |
1567468800000 | 133.02 |
1567555200000 | 134.02 |
1567641600000 | 136.85 |
1567728000000 | 136.85 |
1567987200000 | 137.04 |
1568073600000 | 139.01 |
1568160000000 | 141.91 |
1568246400000 | 140.97 |
1568332800000 | 145.13 |
1568592000000 | 144.75 |
1568678400000 | 144.11 |
1568764800000 | 143.83 |
1568851200000 | 144.38 |
1568937600000 | 146.53 |
1569196800000 | 144.82 |
1569283200000 | 144.34 |
1569369600000 | 142.95 |
1569456000000 | 144.09 |
1569542400000 | 145.62 |
1569801600000 | 146.07 |
1569888000000 | 144.08 |
1569974400000 | 140.55 |
1570060800000 | 140.4199 |
1570147200000 | 140.37 |
1570406400000 | 140.32 |
1570492800000 | 137.47 |
1570579200000 | 136.86 |
1570665600000 | 139.1 |
1570752000000 | 152.96 |
1571011200000 | 150.32 |
1571097600000 | 157.12 |
1571184000000 | 156.57 |
1571270400000 | 156.99 |
1571356800000 | 157.71 |
1571616000000 | 159.3899 |
1571702400000 | 158.25 |
1571788800000 | 157.26 |
1571875200000 | 156.68 |
1571961600000 | 155.72 |
1572220800000 | 156.78 |
1572307200000 | 155.96 |
1572393600000 | 154.51 |
1572480000000 | 154.54 |
1572566400000 | 154.93 |
1572825600000 | 155.1 |
1572912000000 | 156.05 |
1572998400000 | 155.2 |
1573084800000 | 155.3 |
1573171200000 | 153.63 |
1573430400000 | 156.12 |
1573516800000 | 156.7 |
1573603200000 | 156.11 |
1573689600000 | 156.13 |
1573776000000 | 157.57 |
1574035200000 | 159.41 |
1574121600000 | 158.74 |
1574208000000 | 157.78 |
1574294400000 | 156.49 |
1574380800000 | 157.8 |
1574640000000 | 161.1 |
1574726400000 | 160.65 |
1574812800000 | 162.7 |
1574899200000 | 164.37 |
1574985600000 | 162.23 |
1575244800000 | 159.48 |
1575331200000 | 158.3 |
1575417600000 | 161.55 |
1575504000000 | 162.56 |
1575590400000 | 164.84 |
1575849600000 | 166.07 |
1575936000000 | 164.57 |
1576022400000 | 163.8 |
1576108800000 | 163.24 |
1576195200000 | 175.24 |
1576454400000 | 179.75 |
1576540800000 | 173.6699 |
1576627200000 | 172.12 |
1576713600000 | 171.84 |
1576800000000 | 171.56 |
1577059200000 | 170.8899 |
1577145600000 | 172.27 |
1577404800000 | 173.72 |
1577664000000 | 172.55 |
1577750400000 | 172.93 |
1577923200000 | 174.23 |
1578009600000 | 171.72 |
1578268800000 | 171.48 |
1578355200000 | 172.23 |
1578441600000 | 171.68 |
1578528000000 | 170.55 |
1578614400000 | 169.23 |
1578873600000 | 168.4199 |
1578960000000 | 169.9199 |
1579046400000 | 169.44 |
1579132800000 | 169.98 |
1579219200000 | 172.04 |
1579478400000 | 171.45 |
1579564800000 | 171.81 |
1579651200000 | 173.3 |
1579737600000 | 172.16 |
1579824000000 | 174.26 |
1580083200000 | 170.6699 |
1580169600000 | 171.27 |
1580256000000 | 171.6699 |
1580342400000 | 171.63 |
1580428800000 | 170.19 |
1580688000000 | 169.4 |
1580774400000 | 171.38 |
1580860800000 | 171.52 |
1580947200000 | 171.1 |
1581033600000 | 170.6699 |
1581292800000 | 171.73 |
1581379200000 | 173.52 |
1581465600000 | 175.75 |
1581552000000 | 176.87 |
1581638400000 | 177.61 |
1581897600000 | 177.7 |
1581984000000 | 177.31 |
1582070400000 | 177.91 |
1582156800000 | 176.1399 |
1582243200000 | 176.1399 |
1582502400000 | 170.3899 |
1582588800000 | 167.32 |
1582675200000 | 164.99 |
1582761600000 | 156.08 |
1582848000000 | 151.44 |
1583107200000 | 149.2 |
1583193600000 | 152.08 |
1583280000000 | 153.71 |
1583366400000 | 150.76 |
1583452800000 | 146.6399 |
1583712000000 | 136.9 |
1583798400000 | 135.37 |
1583884800000 | 133.77 |
1583971200000 | 118.68 |
1584057600000 | 119.58 |
1584316800000 | 111.16 |
1584403200000 | 111.84 |
1584489600000 | 107.35 |
1584576000000 | 105.55 |
1584662400000 | 106.74 |
1584921600000 | 98.29 |
1585008000000 | 108.53 |
1585094400000 | 113.56 |
1585180800000 | 120.58 |
1585267200000 | 116.65 |
1585526400000 | 116.27 |
1585612800000 | 117.68 |
1585699200000 | 112.67 |
1585785600000 | 111.83 |
1585872000000 | 108.28 |
1586131200000 | 113.68 |
1586217600000 | 117.75 |
1586304000000 | 120.58 |
1586390400000 | 125.63 |
1586822400000 | 124.23 |
1586908800000 | 119.4 |
1586995200000 | 120.06 |
1587081600000 | 123.52 |
1587340800000 | 122.83 |
1587427200000 | 118.79 |
1587513600000 | 121.95 |
1587600000000 | 124.24 |
1587686400000 | 123.11 |
1587945600000 | 124.5 |
1588032000000 | 128.72 |
1588118400000 | 132.22 |
1588204800000 | 128.19 |
1588291200000 | 125.53 |
1588550400000 | 124.56 |
1588636800000 | 126.37 |
1588723200000 | 125.85 |
1588809600000 | 127.72 |
1588896000000 | 128.34 |
1589155200000 | 127.37 |
1589241600000 | 126.13 |
1589328000000 | 123.79 |
1589414400000 | 119.73 |
1589500800000 | 120.28 |
1589760000000 | 123.78 |
1589846400000 | 123.44 |
1589932800000 | 122.83 |
1590019200000 | 122.79 |
1590105600000 | 123.27 |
1590364800000 | 123.29 |
1590451200000 | 128.23 |
1590537600000 | 128.74 |
1590624000000 | 130.79 |
1590710400000 | 128.33 |
1590969600000 | 131.63 |
1591056000000 | 133.37 |
1591142400000 | 137.03 |
1591228800000 | 134.54 |
1591315200000 | 139.08 |
1591574400000 | 139.85 |
1591660800000 | 135.07 |
1591747200000 | 134.68 |
1591833600000 | 127.51 |
1591920000000 | 129.23 |
1592179200000 | 128.68 |
1592265600000 | 132.28 |
1592352000000 | 132.98 |
1592438400000 | 131.04 |
1592524800000 | 131.23 |
1592784000000 | 131.91 |
1592870400000 | 131.68 |
1592956800000 | 127.74 |
1593043200000 | 127.94 |
1593129600000 | 127.41 |
1593388800000 | 127.33 |
1593475200000 | 127.68 |
1593561600000 | 127.83 |
1593648000000 | 130.22 |
1593734400000 | 128.22 |
1593993600000 | 129.77 |
1594080000000 | 129.08 |
1594166400000 | 128.05 |
1594252800000 | 127.11 |
1594339200000 | 129.41 |
1594598400000 | 129.69 |
1594684800000 | 127.25 |
1594771200000 | 130.1 |
1594857600000 | 129.68 |
1594944000000 | 129.36 |
1595203200000 | 130.26 |
1595289600000 | 131.18 |
1595376000000 | 130.23 |
1595462400000 | 129.77 |
1595548800000 | 128.13 |
1595808000000 | 126.88 |
1595894400000 | 129.37 |
1595980800000 | 129.05 |
1596067200000 | 126.7 |
1596153600000 | 126.64 |
1596412800000 | 129.11 |
1596499200000 | 129.8 |
1596585600000 | 131.08 |
1596672000000 | 130.55 |
1596758400000 | 131.81 |
1597017600000 | 132.74 |
1597104000000 | 134.2 |
1597190400000 | 134.98 |
1597276800000 | 134.01 |
1597363200000 | 133.32 |
1597622400000 | 133.05 |
1597708800000 | 132.8899 |
1597795200000 | 132.69 |
1597881600000 | 132.16 |
1597968000000 | 132.52 |
1598227200000 | 133.09 |
1598313600000 | 132.06 |
1598400000000 | 134.2 |
1598486400000 | 133.66 |
1598572800000 | 133.49 |
1598832000000 | 133.3899 |
1598918400000 | 131.32 |
1599004800000 | 133.4199 |
1599091200000 | 131.05 |
1599177600000 | 128.8899 |
1599436800000 | 130.35 |
1599523200000 | 128.93 |
1599609600000 | 128.57 |
1599696000000 | 126.33 |
1599782400000 | 125.21 |
1600041600000 | 126.24 |
1600128000000 | 127.92 |
1600214400000 | 129.68 |
1600300800000 | 129.24 |
1600387200000 | 128.24 |
1600646400000 | 123.24 |
1600732800000 | 122.33 |
1600819200000 | 124.33 |
1600905600000 | 123.4 |
1600992000000 | 124.2 |
1601251200000 | 128.46 |
1601337600000 | 125.99 |
1601424000000 | 126.93 |
1601510400000 | 127.85 |
1601596800000 | 129.69 |
1601856000000 | 130.28 |
1601942400000 | 131.12 |
1602028800000 | 130.27 |
1602115200000 | 131.69 |
1602201600000 | 132.1 |
1602460800000 | 133.4 |
1602547200000 | 131.7 |
1602633600000 | 132.11 |
1602720000000 | 129.84 |
1602806400000 | 130.12 |
1603065600000 | 130.1 |
1603152000000 | 129.81 |
1603238400000 | 130.55 |
1603324800000 | 131.02 |
1603411200000 | 132.4 |
1603670400000 | 130.6699 |
1603756800000 | 128.58 |
1603843200000 | 126.01 |
1603929600000 | 125.64 |
1604016000000 | 126.39 |
1604275200000 | 126.96 |
1604361600000 | 130.47 |
1604448000000 | 132.29 |
1604534400000 | 133.08 |
1604620800000 | 132.9 |
1604880000000 | 140.27 |
1604966400000 | 142.71 |
1605052800000 | 146.33 |
1605139200000 | 144.13 |
1605225600000 | 145.1699 |
1605484800000 | 147.07 |
1605571200000 | 148.53 |
1605657600000 | 150.78 |
1605744000000 | 149.45 |
1605830400000 | 149.65 |
1606089600000 | 149.84 |
1606176000000 | 151.1399 |
1606262400000 | 149.11 |
1606348800000 | 147 |
1606435200000 | 146.32 |
1606694400000 | 144.51 |
1606780800000 | 148.82 |
1606867200000 | 147.34 |
1606953600000 | 150.45 |
1607040000000 | 149.46 |
1607299200000 | 144.91 |
1607385600000 | 146.03 |
1607472000000 | 148.23 |
1607558400000 | 143.43 |
1607644800000 | 140.82 |
1607904000000 | 144.68 |
1607990400000 | 146.41 |
1608076800000 | 149.9 |
1608163200000 | 150.38 |
1608249600000 | 147.05 |
1608508800000 | 143.09 |
1608595200000 | 145.05 |
1608681600000 | 150.77 |
1608768000000 | 152.61 |
1609113600000 | 151.2 |
1609200000000 | 152.63 |
1609286400000 | 152.37 |
1609372800000 | 151.85 |
1609718400000 | 150.33 |
1609804800000 | 151.18 |
1609891200000 | 154.55 |
1609977600000 | 154.6699 |
1610064000000 | 156.22 |
1610323200000 | 154.43 |
1610409600000 | 155.1 |
1610496000000 | 155.35 |
1610582400000 | 156.77 |
1610668800000 | 154.91 |
1610928000000 | 155.5 |
1611014400000 | 154.23 |
1611100800000 | 155.8 |
1611187200000 | 156.76 |
1611273600000 | 155.3 |
1611532800000 | 154.61 |
1611619200000 | 155.25 |
1611705600000 | 154.9 |
1611792000000 | 154.27 |
1611878400000 | 151.51 |
1612137600000 | 154.02 |
1612224000000 | 155.66 |
1612310400000 | 156.27 |
1612396800000 | 157.58 |
1612483200000 | 158.85 |
1612742400000 | 158.07 |
1612828800000 | 158.46 |
1612915200000 | 156.99 |
1613001600000 | 156.99 |
1613088000000 | 157.96 |
1613347200000 | 163.05 |
1613433600000 | 162.8 |
1613520000000 | 160.86 |
1613606400000 | 159.51 |
1613692800000 | 160.49 |
1613952000000 | 159.75 |
1614038400000 | 160.93 |
1614124800000 | 162.4 |
1614211200000 | 159.74 |
1614297600000 | 155.72 |
1614556800000 | 159.25 |
1614643200000 | 158.99 |
1614729600000 | 161.96 |
1614816000000 | 161.75 |
1614902400000 | 160.57 |
1615161600000 | 163.06 |
1615248000000 | 164.8 |
1615334400000 | 165.1399 |
1615420800000 | 165.65 |
1615507200000 | 165.46 |
1615766400000 | 164.83 |
1615852800000 | 168.54 |
1615939200000 | 166.21 |
1616025600000 | 166.6699 |
1616112000000 | 165.22 |
1616371200000 | 164.76 |
1616457600000 | 165.78 |
1616544000000 | 165.21 |
1616630400000 | 166.27 |
1616716800000 | 168.04 |
1616976000000 | 167.4 |
1617062400000 | 168.82 |
1617148800000 | 168.24 |
1617235200000 | 170.41 |
1617667200000 | 171.25 |
1617753600000 | 171.3 |
1617840000000 | 171.72 |
1617926400000 | 172.11 |
1618185600000 | 171.16 |
1618272000000 | 171.33 |
1618358400000 | 170.78 |
1618444800000 | 171.81 |
1618531200000 | 172.97 |
1618790400000 | 175 |
1618876800000 | 171.03 |
1618963200000 | 170.37 |
1619049600000 | 171.27 |
1619136000000 | 170.71 |
1619395200000 | 171.34 |
1619481600000 | 171.15 |
1619568000000 | 170.99 |
1619654400000 | 171.04 |
1619740800000 | 171.34 |
1620000000000 | 171.84 |
1620086400000 | 170.63 |
1620172800000 | 172.94 |
1620259200000 | 172.82 |
1620345600000 | 174.48 |
1620604800000 | 176.9199 |
1620691200000 | 172.2 |
1620777600000 | 173.23 |
1620864000000 | 172.23 |
1620950400000 | 174.77 |
1621209600000 | 173.99 |
1621296000000 | 174.99 |
1621382400000 | 173.16 |
1621468800000 | 175.16 |
1621555200000 | 175.08 |
1621814400000 | 175.54 |
1621900800000 | 174.8 |
1621987200000 | 175.55 |
1622073600000 | 176.59 |
1622160000000 | 177.4 |
1622419200000 | 177.21 |
1622505600000 | 178.2 |
1622592000000 | 178.68 |
1622678400000 | 177.83 |
1622764800000 | 178.16 |
1623024000000 | 179.44 |
1623110400000 | 179.7 |
1623196800000 | 177.35 |
1623283200000 | 177.52 |
1623369600000 | 179.47 |
1623628800000 | 179.56 |
1623715200000 | 179.11 |
1623801600000 | 179.99 |
1623888000000 | 180.48 |
1623974400000 | 176.45 |
1624233600000 | 179.29 |
1624320000000 | 180.54 |
1624406400000 | 179.65 |
1624492800000 | 179.1699 |
1624579200000 | 179.43 |
1624838400000 | 178.28 |
1624924800000 | 177.75 |
1625011200000 | 176.88 |
1625097600000 | 178.44 |
1625184000000 | 178.9199 |
1625443200000 | 181.79 |
1625529600000 | 180.54 |
1625616000000 | 182.03 |
1625702400000 | 177.25 |
1625788800000 | 180.9199 |
1626048000000 | 182.47 |
1626134400000 | 182.35 |
1626220800000 | 181.6699 |
1626307200000 | 179.51 |
1626393600000 | 178.76 |
1626652800000 | 172.85 |
1626739200000 | 173.8 |
1626825600000 | 178.3 |
1626912000000 | 180.25 |
1626998400000 | 182.46 |
1627257600000 | 182.6 |
1627344000000 | 182.62 |
1627430400000 | 183.94 |
1627516800000 | 183.73 |
1627603200000 | 182.71 |
1627862400000 | 184.09 |
1627948800000 | 184.22 |
1628035200000 | 185.71 |
1628121600000 | 186.8899 |
1628208000000 | 187.93 |
1628467200000 | 187.6399 |
1628553600000 | 188.62 |
1628640000000 | 190.12 |
1628726400000 | 189.76 |
1628812800000 | 189.69 |
1629072000000 | 188.97 |
1629158400000 | 187.59 |
1629244800000 | 188.77 |
1629331200000 | 186.1699 |
1629417600000 | 187.2 |
1629676800000 | 187.83 |
1629763200000 | 188.36 |
1629849600000 | 189.51 |
1629936000000 | 189 |
1630022400000 | 189.04 |
1630281600000 | 189.02 |
1630368000000 | 188.72 |
1630454400000 | 189.85 |
1630540800000 | 189.69 |
1630627200000 | 189.45 |
1630886400000 | 189.98 |
1630972800000 | 188.29 |
1631059200000 | 186.31 |
1631145600000 | 187.22 |
1631232000000 | 186.57 |
1631491200000 | 188.08 |
1631577600000 | 187.47 |
1631664000000 | 185.76 |
1631750400000 | 187.44 |
1631836800000 | 186.28 |
1632096000000 | 182.69 |
1632182400000 | 184.27 |
1632268800000 | 186.27 |
1632355200000 | 187.53 |
1632441600000 | 185.41 |
1632700800000 | 186.09 |
1632787200000 | 180.77 |
1632873600000 | 180.72 |
1632960000000 | 180.79 |
1633046400000 | 180.68 |
1633305600000 | 179.48 |
1633392000000 | 181.9 |
1633478400000 | 178.93 |
1633564800000 | 180.31 |
1633651200000 | 180.21 |
1633910400000 | 180.28 |
1633996800000 | 181.04 |
1634083200000 | 182.6399 |
1634169600000 | 184.36 |
1634256000000 | 186.34 |
1634515200000 | 185.08 |
1634601600000 | 186.47 |
1634688000000 | 186.07 |
1634774400000 | 185.61 |
1634860800000 | 184.8899 |
1635120000000 | 185.53 |
1635206400000 | 188.83 |
1635292800000 | 188.15 |
1635379200000 | 188.06 |
1635465600000 | 187.43 |
1635724800000 | 187.51 |
1635811200000 | 186.77 |
1635897600000 | 186.69 |
1635984000000 | 186.29 |
1636070400000 | 186.6399 |
1636329600000 | 186.38 |
1636416000000 | 184.88 |
1636502400000 | 187.74 |
1636588800000 | 188.54 |
1636675200000 | 189.48 |
1636934400000 | 190.33 |
1637020800000 | 191.31 |
1637107200000 | 191.1699 |
1637193600000 | 192.55 |
1637280000000 | 192.63 |
1637539200000 | 193.41 |
1637625600000 | 191.47 |
1637712000000 | 192.9 |
1637798400000 | 193.71 |
1637884800000 | 186.02 |
1638144000000 | 187.85 |
1638230400000 | 185.48 |
1638316800000 | 188.51 |
1638403200000 | 187.26 |
1638489600000 | 186.85 |
1638748800000 | 188.9199 |
1638835200000 | 191.45 |
1638921600000 | 190.28 |
1639008000000 | 190.87 |
1639094400000 | 189.33 |
1639353600000 | 187.97 |
1639440000000 | 187.75 |
1639526400000 | 186.83 |
1639612800000 | 189.03 |
1639699200000 | 189.1 |
1639958400000 | 186.5 |
1640044800000 | 189.34 |
1640131200000 | 191.96 |
1640217600000 | 193.99 |
1640304000000 | 194.04 |
1640563200000 | 194.3 |
1640649600000 | 194.8 |
1640736000000 | 197.27 |
1640822400000 | 197.57 |
1640908800000 | 197.08 |
1641168000000 | 197.06 |
1641254400000 | 200.7 |
1641340800000 | 200.35 |
1641427200000 | 198.81 |
1641513600000 | 198.86 |
1641772800000 | 196.91 |
1641859200000 | 198.09 |
1641945600000 | 196.54 |
1642032000000 | 196.13 |
1642118400000 | 194.2 |
1642377600000 | 195.96 |
1642464000000 | 195.07 |
1642550400000 | 195.83 |
1642636800000 | 195.69 |
1642723200000 | 191.02 |
1642982400000 | 184.57 |
1643068800000 | 187.1399 |
1643155200000 | 189.59 |
1643241600000 | 191.11 |
1643328000000 | 189.86 |
1643587200000 | 190.43 |
1643673600000 | 191.66 |
1643760000000 | 193.99 |
1643846400000 | 190.24 |
1643932800000 | 185.3899 |
1644192000000 | 185.91 |
1644278400000 | 186.53 |
1644364800000 | 189.25 |
1644451200000 | 189.66 |
1644537600000 | 189.37 |
1644796800000 | 186.06 |
1644883200000 | 187.61 |
1644969600000 | 187.99 |
1645056000000 | 186.44 |
1645142400000 | 185.6 |
1645401600000 | 184.76 |
1645488000000 | 184.27 |
1645574400000 | 184.2 |
1645660800000 | 176.45 |
1645747200000 | 183.04 |
1646006400000 | 184.38 |
1646092800000 | 178.49 |
1646179200000 | 180.44 |
1646265600000 | 174.97 |
1646352000000 | 170.38 |
1646611200000 | 167.55 |
1646697600000 | 167.54 |
1646784000000 | 173.34 |
1646870400000 | 171.6 |
1646956800000 | 173.56 |
1647216000000 | 176.56 |
1647302400000 | 175.48 |
1647388800000 | 179.68 |
1647475200000 | 179.48 |
1647561600000 | 182.06 |
1647820800000 | 180.8 |
1647907200000 | 183.88 |
1647993600000 | 180.77 |
1648080000000 | 180.2 |
1648166400000 | 180.22 |
1648425600000 | 180 |
1648512000000 | 182.35 |
1648598400000 | 179.83 |
1648684800000 | 178.51 |
1648771200000 | 179.2 |
1649030400000 | 180.6699 |
1649116800000 | 183.32 |
1649203200000 | 181.72 |
1649289600000 | 180.71 |
1649376000000 | 182.13 |
1649635200000 | 181.71 |
1649721600000 | 180.52 |
1649808000000 | 180.09 |
1649894400000 | 182.55 |
1650326400000 | 180.77 |
1650412800000 | 181.93 |
1650499200000 | 183.3899 |
1650585600000 | 179.49 |
1650844800000 | 177.18 |
1650931200000 | 175.83 |
1651017600000 | 175.23 |
1651104000000 | 175.47 |
1651190400000 | 176.06 |
1651449600000 | 176.01 |
1651536000000 | 174.98 |
1651622400000 | 171.3899 |
1651708800000 | 168.59 |
1651795200000 | 162.96 |
1652054400000 | 159.59 |
1652140800000 | 160.65 |
1652227200000 | 162.88 |
1652313600000 | 162.91 |
1652400000000 | 166.53 |
1652659200000 | 167.58 |
1652745600000 | 169.75 |
1652832000000 | 168.43 |
1652918400000 | 165.34 |
1653004800000 | 167.6 |
1653264000000 | 170.06 |
1653350400000 | 165.98 |
1653436800000 | 168.12 |
1653523200000 | 169.99 |
1653609600000 | 170.88 |
1653868800000 | 171.52 |
1653955200000 | 170.34 |
1654041600000 | 168.19 |
1654128000000 | 168.04 |
1654214400000 | 167.6699 |
1654473600000 | 170.54 |
1654560000000 | 169.57 |
1654646400000 | 168.1399 |
1654732800000 | 167.07 |
1654819200000 | 162.99 |
1655078400000 | 158.63 |
1655164800000 | 155.86 |
1655251200000 | 160.32 |
1655337600000 | 156.95 |
1655424000000 | 157.54 |
1655683200000 | 158.08 |
1655769600000 | 157.2 |
1655856000000 | 157.04 |
1655942400000 | 156.03 |
1656028800000 | 159.91 |
1656288000000 | 160.1699 |
1656374400000 | 161 |
1656460800000 | 157.9 |
1656547200000 | 154.97 |
1656633600000 | 154.43 |
1656892800000 | 155.85 |
1656979200000 | 153.48 |
1657065600000 | 156.18 |
1657152000000 | 160.01 |
1657238400000 | 161.16 |
1657497600000 | 160.61 |
1657584000000 | 162.6699 |
1657670400000 | 161.5 |
1657756800000 | 157.66 |
1657843200000 | 159.23 |
1658102400000 | 161.32 |
1658188800000 | 162.69 |
1658275200000 | 162.85 |
1658361600000 | 164.1 |
1658448000000 | 165.93 |
1658707200000 | 166.11 |
1658793600000 | 165.5 |
1658880000000 | 166.4 |
1658966400000 | 168.25 |
1659052800000 | 171.36 |
1659312000000 | 171.93 |
1659398400000 | 170.65 |
1659484800000 | 171.77 |
1659571200000 | 171.4 |
1659657600000 | 169.28 |
1659916800000 | 170.94 |
1660003200000 | 169.15 |
1660089600000 | 173.8899 |
1660176000000 | 172.7 |
1660262400000 | 173.62 |
1660521600000 | 174.55 |
1660608000000 | 174.56 |
1660694400000 | 171.74 |
1660780800000 | 172.02 |
1660867200000 | 168.52 |
1661126400000 | 166.87 |
1661212800000 | 165.55 |
1661299200000 | 163.61 |
1661385600000 | 162.69 |
1661472000000 | 159.9 |
1661731200000 | 159.1 |
1661817600000 | 157.23 |
1661904000000 | 155.01 |
1661990400000 | 151.58 |
1662076800000 | 154.26 |
1662336000000 | 154.1699 |
1662422400000 | 157.54 |
1662508800000 | 155.44 |
1662595200000 | 154.91 |
1662681600000 | 157.72 |
1662940800000 | 161.27 |
1663027200000 | 157.23 |
1663113600000 | 154.96 |
1663200000000 | 154.85 |
1663286400000 | 153.22 |
1663545600000 | 153.1399 |
1663632000000 | 149.79 |
1663718400000 | 151.79 |
1663804800000 | 148.76 |
1663891200000 | 141.7 |
1664150400000 | 137.35 |
1664236800000 | 132.74 |
1664323200000 | 131.99 |
1664409600000 | 127.84 |
1664496000000 | 132.24 |
1664755200000 | 135.4 |
1664841600000 | 138.46 |
1664928000000 | 134.57 |
1665014400000 | 133.35 |
1665100800000 | 131.76 |
1665360000000 | 131.62 |
1665446400000 | 129.91 |
1665532800000 | 125.96 |
1665619200000 | 131.97 |
1665705600000 | 133.33 |
1665964800000 | 138.13 |
1666051200000 | 136.32 |
1666137600000 | 134.11 |
1666224000000 | 135.28 |
1666310400000 | 132.74 |
1666569600000 | 135.94 |
1666656000000 | 139.93 |
1666742400000 | 141.21 |
1666828800000 | 142.31 |
1666915200000 | 141.11 |
1667174400000 | 141.97 |
1667260800000 | 143.93 |
1667347200000 | 143.56 |
1667433600000 | 140.56 |
1667520000000 | 142.13 |
1667779200000 | 143.63 |
1667865600000 | 144.87 |
1667952000000 | 143.05 |
1668038400000 | 150.47 |
1668124800000 | 150.93 |
1668384000000 | 151.01 |
1668470400000 | 151.2 |
1668556800000 | 148.24 |
1668643200000 | 148.55 |
1668729600000 | 152.83 |
1668988800000 | 152.8 |
1669075200000 | 153.44 |
1669161600000 | 155.61 |
1669248000000 | 157.5 |
1669334400000 | 156.46 |
1669593600000 | 153.56 |
1669680000000 | 153.08 |
1669766400000 | 152.3 |
1669852800000 | 155.53 |
1669939200000 | 155.6699 |
1670198400000 | 154.81 |
1670284800000 | 154.46 |
1670371200000 | 153.4199 |
1670457600000 | 152.04 |
1670544000000 | 154.23 |
1670803200000 | 152.5 |
1670889600000 | 155.05 |
1670976000000 | 155.45 |
1671062400000 | 151.76 |
1671148800000 | 148.06 |
1671408000000 | 148.37 |
1671494400000 | 147.37 |
1671580800000 | 150.18 |
1671667200000 | 148.4199 |
1671753600000 | 148.91 |
1672099200000 | 147.87 |
1672185600000 | 149.33 |
1672272000000 | 149.6 |
1672358400000 | 147.57 |
1672617600000 | 147.57 |
1672704000000 | 151.65 |
1672790400000 | 154.4 |
1672876800000 | 154.48 |
1672963200000 | 156.49 |
1673222400000 | 156.55 |
1673308800000 | 155.4199 |
1673395200000 | 155.38 |
1673481600000 | 158.5 |
1673568000000 | 159.35 |
1673827200000 | 160.6 |
1673913600000 | 161.3899 |
1674000000000 | 161.96 |
1674086400000 | 160.01 |
1674172800000 | 160.49 |
1674432000000 | 160.66 |
1674518400000 | 160.11 |
1674604800000 | 160.58 |
1674691200000 | 162.36 |
1674777600000 | 164.18 |
1675036800000 | 163.76 |
1675123200000 | 161.93 |
1675209600000 | 161.58 |
1675296000000 | 166.65 |
1675382400000 | 164.31 |
1675641600000 | 162.81 |
1675728000000 | 162.84 |
1675814400000 | 163.91 |
1675900800000 | 164.73 |
1675987200000 | 162.62 |
1676246400000 | 162.83 |
1676332800000 | 163.2 |
1676419200000 | 162.38 |
1676505600000 | 163 |
1676592000000 | 162.1399 |
1676851200000 | 162.32 |
1676937600000 | 161.87 |
1677024000000 | 161.11 |
1677110400000 | 161.32 |
1677196800000 | 160.52 |
1677456000000 | 162.9199 |
1677542400000 | 163.81 |
1677628800000 | 159.62 |
1677715200000 | 159.2 |
1677801600000 | 161.09 |
1678060800000 | 161.38 |
1678147200000 | 159.77 |
1678233600000 | 159.23 |
1678320000000 | 159.47 |
1678406400000 | 157.26 |
1678665600000 | 153.25 |
1678752000000 | 155.32 |
1678838400000 | 152.43 |
1678924800000 | 154.29 |
1679011200000 | 150.57 |
1679270400000 | 152.25 |
1679356800000 | 153.78 |
1679443200000 | 153.29 |
1679529600000 | 152.45 |
1679616000000 | 150.66 |
1679875200000 | 151.68 |
1679961600000 | 151.26 |
1680048000000 | 153.95 |
1680134400000 | 156.96 |
1680220800000 | 157.73 |
1680480000000 | 157.35 |
1680566400000 | 157.3899 |
1680652800000 | 156.47 |
1680739200000 | 158.91 |
1681171200000 | 160.69 |
1681257600000 | 161.09 |
1681344000000 | 161.11 |
1681430400000 | 161.6 |
1681689600000 | 161.95 |
1681776000000 | 162.49 |
1681862400000 | 162.56 |
1681948800000 | 162.1399 |
1682035200000 | 162.21 |
1682294400000 | 162.15 |
1682380800000 | 161.5 |
1682467200000 | 162.35 |
1682553600000 | 162.66 |
1682640000000 | 164.63 |
1682899200000 | 164.88 |
1682985600000 | 162.93 |
1683072000000 | 162.31 |
1683158400000 | 162.55 |
1683244800000 | 164.9 |
1683504000000 | 164.97 |
1683590400000 | 164.27 |
1683676800000 | 163.6699 |
1683763200000 | 163.32 |
1683849600000 | 163.41 |
1684108800000 | 164.88 |
1684195200000 | 163.94 |
1684281600000 | 163.37 |
1684368000000 | 163.11 |
1684454400000 | 163.47 |
1684713600000 | 163.77 |
1684800000000 | 164.13 |
1684886400000 | 160.37 |
1684972800000 | 159.23 |
1685059200000 | 159.12 |
1685318400000 | 159.34 |
1685404800000 | 160.51 |
1685491200000 | 160.29 |
1685577600000 | 162.15 |
1685664000000 | 164.1699 |
1685923200000 | 162.55 |
1686009600000 | 164.21 |
1686096000000 | 163.8899 |
1686182400000 | 163.25 |
1686268800000 | 163.88 |
1686528000000 | 163.26 |
1686614400000 | 162.32 |
1686700800000 | 162.81 |
1686787200000 | 161.56 |
1686873600000 | 162.34 |
1687132800000 | 161.06 |
1687219200000 | 159.8899 |
1687305600000 | 156.71 |
1687392000000 | 155 |
1687478400000 | 153.76 |
1687737600000 | 154.2 |
1687824000000 | 154.88 |
1687910400000 | 155.3899 |
1687996800000 | 153.68 |
1688083200000 | 156.19 |
1688342400000 | 157.4 |
1688428800000 | 157.9199 |
1688515200000 | 156.28 |
1688601600000 | 152.78 |
1688688000000 | 152.97 |
1688947200000 | 152.96 |
1689033600000 | 154.9199 |
1689120000000 | 158.1399 |
1689206400000 | 158.79 |
1689292800000 | 157.8 |
1689552000000 | 156.81 |
1689638400000 | 159.12 |
1689724800000 | 163.43 |
1689811200000 | 163.99 |
1689897600000 | 163.57 |
1690156800000 | 164.1 |
1690243200000 | 164.95 |
1690329600000 | 166.6399 |
1690416000000 | 165.84 |
1690502400000 | 164.1 |
1690761600000 | 163.8899 |
1690848000000 | 162.16 |
1690934400000 | 159.05 |
1691020800000 | 159.38 |
1691107200000 | 159.78 |
1691366400000 | 159.77 |
1691452800000 | 159.74 |
1691539200000 | 159.55 |
1691625600000 | 160.72 |
1691712000000 | 159.26 |
1691971200000 | 159.38 |
1692057600000 | 158.45 |
1692144000000 | 158.6399 |
1692230400000 | 157.3899 |
1692316800000 | 156.03 |
1692576000000 | 154.13 |
1692662400000 | 155.2 |
1692748800000 | 156.36 |
1692835200000 | 156.11 |
1692921600000 | 155.63 |
1693180800000 | 155.4199 |
1693267200000 | 159.11 |
1693353600000 | 159.93 |
1693440000000 | 160.68 |
1693526400000 | 160.06 |
1693785600000 | 159.66 |
1693872000000 | 159.05 |
1693958400000 | 157.98 |
1694044800000 | 157.57 |
1694131200000 | 158.33 |
1694390400000 | 159.49 |
1694476800000 | 159.7 |
1694563200000 | 160.73 |
1694649600000 | 163.66 |
1694736000000 | 163.35 |
1694995200000 | 160.31 |
1695081600000 | 160.87 |
1695168000000 | 163.96 |
1695254400000 | 162.58 |
1695340800000 | 161.94 |
1695600000000 | 160.71 |
1695686400000 | 160.55 |
1695772800000 | 158.53 |
1695859200000 | 156.62 |
1695945600000 | 158.1699 |
1696204800000 | 155.38 |
1696291200000 | 152.73 |
1696377600000 | 151.97 |
1696464000000 | 153.71 |
1696550400000 | 155.5 |
1696809600000 | 154.18 |
1696896000000 | 158.05 |
1696982400000 | 158.3 |
1697068800000 | 157.62 |
1697155200000 | 154.65 |
1697414400000 | 155.77 |
1697500800000 | 156.56 |
1697587200000 | 154.43 |
1697673600000 | 151.34 |
1697760000000 | 149.6 |
1698019200000 | 149.65 |
1698105600000 | 149.66 |
1698192000000 | 148.74 |
1698278400000 | 149.24 |
1698364800000 | 148.02 |
1698624000000 | 148.16 |
1698710400000 | 149.55 |
1698796800000 | 151.33 |
1698883200000 | 154.63 |
1698969600000 | 157.53 |
1699228800000 | 155.68 |
1699315200000 | 156.54 |
1699401600000 | 156.03 |
1699488000000 | 157.97 |
1699574400000 | 156.1 |
1699833600000 | 157.74 |
1699920000000 | 162.16 |
1700006400000 | 162.47 |
1700092800000 | 160.27 |
1700179200000 | 162.37 |
1700438400000 | 162.55 |
1700524800000 | 161.71 |
1700611200000 | 162.34 |
1700697600000 | 162.62 |
1700784000000 | 163.62 |
1701043200000 | 164.24 |
1701129600000 | 164.18 |
1701216000000 | 165.96 |
1701302400000 | 165.7 |
1701388800000 | 168.06 |
1701648000000 | 168.1699 |
1701734400000 | 169.76 |
1701820800000 | 172.45 |
1701907200000 | 172.66 |
1701993600000 | 172.83 |
1702252800000 | 173.6 |
1702339200000 | 172.36 |
1702425600000 | 171.71 |
1702512000000 | 176.07 |
1702598400000 | 174.72 |
1702857600000 | 173.54 |
1702944000000 | 174.54 |
1703030400000 | 176.3899 |
1703116800000 | 175.09 |
1703203200000 | 176.04 |
1703635200000 | 176.16 |
1703721600000 | 175.31 |
1703808000000 | 175.6399 |
1704153600000 | 174.49 |
1704240000000 | 174.15 |
1704326400000 | 175.71 |
1704412800000 | 175.35 |
1704672000000 | 177.75 |
1704758400000 | 176.95 |
1704844800000 | 175.33 |
1704931200000 | 172.47 |
1705017600000 | 174.02 |
1705276800000 | 173.41 |
1705363200000 | 172.63 |
1705449600000 | 169.1699 |
1705536000000 | 169.44 |
1705622400000 | 168.95 |
1705881600000 | 171.98 |
1705968000000 | 170.95 |
1706054400000 | 172.4 |
1706140800000 | 172.82 |
1706227200000 | 173.8 |
1706486400000 | 173.4199 |
1706572800000 | 173.26 |
1706659200000 | 173.3 |
1706745600000 | 170.81 |
1706832000000 | 171.08 |
1707091200000 | 168.99 |
1707177600000 | 170.53 |
1707264000000 | 169.65 |
1707350400000 | 167.74 |
1707436800000 | 166.55 |
1707696000000 | 167.83 |
1707782400000 | 165.19 |
1707868800000 | 166.05 |
1707955200000 | 167.57 |
1708041600000 | 169.25 |
1708300800000 | 168.99 |
1708387200000 | 169.94 |
1708473600000 | 169.38 |
1708560000000 | 169.15 |
1708646400000 | 169.72 |
1708905600000 | 168.05 |
1708992000000 | 168.02 |
1709078400000 | 166.84 |
1709164800000 | 168.04 |
1709251200000 | 169.91 |
1709510400000 | 169.12 |
1709596800000 | 170.4 |
1709683200000 | 171.12 |
1709769600000 | 172.6699 |
1709856000000 | 173.83 |
1710115200000 | 173.29 |
1710201600000 | 173.28 |
1710288000000 | 172.3 |
1710374400000 | 171.91 |
1710460800000 | 171.79 |
1710720000000 | 171.4199 |
1710806400000 | 170.97 |
1710892800000 | 172.2 |
1710979200000 | 175.15 |
1711065600000 | 175.84 |
1711324800000 | 175.05 |
1711411200000 | 175.77 |
1711497600000 | 176.38 |
1711584000000 | 177.02 |
1712016000000 | 174.48 |
1712102400000 | 174.01 |
1712188800000 | 175.16 |
1712275200000 | 172.82 |
1712534400000 | 173.21 |
1712620800000 | 172.63 |
1712707200000 | 172.65 |
1712793600000 | 172.27 |
1712880000000 | 172.76 |
1713139200000 | 173.31 |
1713225600000 | 169.6699 |
1713312000000 | 170.04 |
1713398400000 | 171.3 |
1713484800000 | 170.68 |
1713744000000 | 172.49 |
1713830400000 | 174.68 |
1713916800000 | 173.22 |
1714003200000 | 172.72 |
1714089600000 | 175.1 |
1714348800000 | 176.53 |
1714435200000 | 175.9199 |
1714521600000 | 175.69 |
1714608000000 | 176.11 |
1714694400000 | 178.02 |
1714953600000 | 178.25 |
1715040000000 | 181.09 |
1715126400000 | 181.84 |
1715212800000 | 182.69 |
1715299200000 | 183.36 |
1715558400000 | 182.98 |
1715644800000 | 184.08 |
1715731200000 | 186.46 |
1715817600000 | 188.36 |
1715904000000 | 188.01 |
1716163200000 | 187.99 |
1716249600000 | 187.63 |
1716336000000 | 187.72 |
1716422400000 | 186.02 |
1716508800000 | 186.47 |
1716768000000 | 186.82 |
1716854400000 | 186.22 |
1716940800000 | 184.6399 |
1717027200000 | 187.87 |
1717113600000 | 187.77 |
1717372800000 | 189.74 |
1717459200000 | 189.23 |
1717545600000 | 188.18 |
1717632000000 | 188.82 |
1717718400000 | 187.09 |
1717977600000 | 187.5 |
1718064000000 | 184.85 |
1718150400000 | 186.88 |
1718236800000 | 185.31 |
1718323200000 | 184.87 |
1718582400000 | 184.43 |
1718668800000 | 185.88 |
1718755200000 | 185.49 |
1718841600000 | 187.26 |
1718928000000 | 186.05 |
1719187200000 | 187.04 |
1719273600000 | 185.71 |
1719360000000 | 184.43 |
1719446400000 | 184.34 |
1719532800000 | 183.44 |
1719792000000 | 183.8899 |
1719878400000 | 182.94 |
1719964800000 | 185.9 |
1720051200000 | 187.15 |
1720137600000 | 189.43 |
1720396800000 | 189.63 |
1720483200000 | 187.5 |
1720569600000 | 190.23 |
1720656000000 | 193.28 |
1720742400000 | 193.94 |
1721001600000 | 192.43 |
1721088000000 | 192.76 |
1721174400000 | 192.74 |
1721260800000 | 194.03 |
1721347200000 | 192.44 |
1721606400000 | 193.15 |
1721692800000 | 193.45 |
1721779200000 | 192.93 |
1721865600000 | 191.93 |
1721952000000 | 194.55 |
1722211200000 | 196.52 |
1722297600000 | 197.52 |
1722384000000 | 198.21 |
1722470400000 | 196.4199 |
1722556800000 | 191.26 |
1722816000000 | 184.9 |
1722902400000 | 185.07 |
1722988800000 | 188.18 |
1723075200000 | 188.23 |
1723161600000 | 189.96 |
1723420800000 | 190.99 |
1723507200000 | 192.53 |
1723593600000 | 194.12 |
1723680000000 | 196.16 |
1723766400000 | 195.75 |
1724025600000 | 197.38 |
1724112000000 | 195.03 |
1724198400000 | 195.7 |
1724284800000 | 197.43 |
1724371200000 | 199.37 |
1724630400000 | 199.6 |
1724716800000 | 199.16 |
1724803200000 | 198.55 |
1724889600000 | 198.72 |
1724976000000 | 200.28 |
STOXX True Exposure UK 75% | STOXX UK 180 | |
---|---|---|
2017 | 6.757445 | 8.3643975 |
2018 | -14.4095994 | -10.5834283 |
2019 | 38.8105389 | 26.2367473 |
2020 | -12.2783454 | -15.9272403 |
2021 | 30.0485433 | 26.4819219 |
2022 | -25.3742246 | -3.0293671 |
2023 | 19.3457608 | 10.8681802 |
2024 | 23.3115331 | 25.1541613 |
Methodology
Index components are selected according to their country of incorporation as well as their revenue exposure to respective countries or regions.
Indices are available with exposures ranging from 25% to 100%, to cater to the different needs of the investors and strike the desired balance between exposure to the target region, market-cap coverage of industry and country allocations.
Components are weighted according to the product of the derived exposure factor and free-float market cap. To facilitate tradability, minimum liquidity requirements on component level have been introduced.
The STOXX estimator uses publicly available data as reported by the UN and the World Bank.
The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0283324462 | SXTRUKHN | .SXTRUKHN | |
Gross Return EUR | CH0283324470 | SXTRUKHG | .SXTRUKHG | |
Price EUR | CH0283324454 | SXTRUKHP | .SXTRUKHP | |
Gross Return GBP | CH0283326467 | SXTRUKHI | .SXTRUKHI | |
Price GBP | CH0283326442 | SXTRUKHB | SXTRUKHB INDEX | .SXTRUKHB |
Net Return GBP | CH0283326459 | SXTRUKHR | SXTRUKHR INDEX | .SXTRUKHR |
Net Return USD | CH0283325873 | SXTRUKHV | .SXTRUKHV | |
Gross Return USD | CH0283325881 | SXTRUKHH | .SXTRUKHH | |
Price USD | CH0283325865 | SXTRUKHL | .SXTRUKHL |
Quick Facts
Weighting | Free-float market cap multiplied with exposure |
Cap Factor | 5.0% |
No. of components | Variable |
Review frequency | Annually |
Calculation/distribution | Net return: real-time (every 15 seconds); Others: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/data-vendor-codes |
Base value/base date | 100 as of Sep. 24, 2007 |
History | Available daily since Sep. 24, 2007 |
Inception date | Jun. 8, 2015 |
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.
BENCHMARK INDICES
STOXX True Exposure UK 75%
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NATWEST GROUP | Banks | UK | 5.617% |
LLOYDS BANKING GRP | Banks | UK | 5.185% |
TESCO | Personal Care, Drug and Grocery Stores | UK | 5.157% |
SCOTTISH & SOUTHERN ENERGY | Utilities | UK | 4.973% |
LEGAL & GENERAL GRP | Insurance | UK | 4.873% |
NEXT | Retail | UK | 3.351% |
SEGRO | Real Estate | UK | 3.062% |
BT GRP | Telecommunications | UK | 2.819% |
ADMIRAL GRP | Insurance | UK | 2.680% |
AUTO TRADER GROUP | Technology | UK | 2.618% |
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.