Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX True Exposure USA 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 USA 75% | 18,910.3 | 17,844.2 | 39.6 | 16.8 | 864.3 | 2.8 | 4.8 | 0.0 | 2.4 |
STOXX USA 900 | 54,702.8 | 52,575.0 | 58.4 | 16.7 | 3,416.4 | 3.4 | 6.5 | 0.0 | 2.5 |
Supersector weighting (top 10)
Retail | 14.9 |
---|---|
Industrial Goods and Services | 13.4 |
Health Care | 9.7 |
Banks | 9.5 |
Financial Services | 9.5 |
Utilities | 8.0 |
Real Estate | 5.4 |
Telecommunications | 4.7 |
Energy | 4.5 |
Technology | 4.0 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX True Exposure USA 75% | 11.2 | 32.6 | 38.2 | 37.3 | 70.6 | N/A | N/A | 38.9 | 11.2 | 11.4 |
STOXX USA 900 | 9.5 | 34.0 | 38.9 | 42.9 | 109.9 | N/A | N/A | 39.6 | 12.8 | 16.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX True Exposure USA 75% | N/A | N/A | 12.5 | 16.3 | 21.3 | N/A | N/A | 2.4 | 0.5 | 0.4 |
STOXX USA 900 | N/A | N/A | 14.0 | 18.2 | 22.0 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX True Exposure USA 75% | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 7.2 | 7.7 | 7.5 | 6.8 | 7.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX True Exposure USA 75% | 1.1 | 0.7 | 0.8 | 0.8 | 0.9 | 2.6 | -0.2 | -0.1 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX True Exposure USA 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 USA 75% | 24.1 | 21.2 | 22.8 | 22.8 | 3.6 | 1.8 | 1.9 | 9.8 |
STOXX USA 900 | 31.5 | 25.4 | 28.7 | 28.7 | 5.4 | 1.3 | 3.1 | 19.6 |
Performance and annual returns
STOXX True Exposure USA 75% | |
---|---|
1190592000000 | 100 |
1190678400000 | 99.3 |
1190764800000 | 99.88 |
1190851200000 | 100.09 |
1190937600000 | 99.24 |
1191196800000 | 100.06 |
1191283200000 | 101.09 |
1191369600000 | 101 |
1191456000000 | 101.42 |
1191542400000 | 102.43 |
1191801600000 | 102.57 |
1191888000000 | 103.06 |
1191974400000 | 102.24 |
1192060800000 | 101.42 |
1192147200000 | 102.04 |
1192406400000 | 100.73 |
1192492800000 | 100.43 |
1192579200000 | 100.09 |
1192665600000 | 99.32 |
1192752000000 | 97.24 |
1193011200000 | 98.64 |
1193097600000 | 98.44 |
1193184000000 | 98.59 |
1193270400000 | 98.11 |
1193356800000 | 98.97 |
1193616000000 | 98.96 |
1193702400000 | 98.41 |
1193788800000 | 99.26 |
1193875200000 | 96.78 |
1193961600000 | 96.37 |
1194220800000 | 95.8 |
1194307200000 | 96.34 |
1194393600000 | 93.14 |
1194480000000 | 93.67 |
1194566400000 | 92.83 |
1194825600000 | 93.19 |
1194912000000 | 95.29 |
1194998400000 | 93.96 |
1195084800000 | 93.46 |
1195171200000 | 93.72 |
1195430400000 | 91.81 |
1195516800000 | 91.23 |
1195603200000 | 89.79 |
1195689600000 | 89.64 |
1195776000000 | 91.33 |
1196035200000 | 89.1 |
1196121600000 | 89.94 |
1196208000000 | 93.11 |
1196294400000 | 92.98 |
1196380800000 | 94.68 |
1196640000000 | 94.58 |
1196726400000 | 93.41 |
1196812800000 | 95.23 |
1196899200000 | 96.71 |
1196985600000 | 96.5 |
1197244800000 | 96.7 |
1197331200000 | 94.31 |
1197417600000 | 94.84 |
1197504000000 | 95.34 |
1197590400000 | 94.88 |
1197849600000 | 94.1 |
1197936000000 | 94.71 |
1198022400000 | 94.54 |
1198108800000 | 94.98 |
1198195200000 | 96.36 |
1198454400000 | 97.19 |
1198540800000 | 97.19 |
1198627200000 | 96.86 |
1198713600000 | 94.34 |
1198800000000 | 93.57 |
1199059200000 | 93.61 |
1199145600000 | 93.65 |
1199232000000 | 91.66 |
1199318400000 | 91.05 |
1199404800000 | 88.76 |
1199664000000 | 89.88 |
1199750400000 | 88.03 |
1199836800000 | 89.18 |
1199923200000 | 89.77 |
1200009600000 | 88.51 |
1200268800000 | 88.29 |
1200355200000 | 86.65 |
1200441600000 | 88.01 |
1200528000000 | 85.76 |
1200614400000 | 85.33 |
1200873600000 | 86.19 |
1200960000000 | 85.5 |
1201046400000 | 88.32 |
1201132800000 | 87.48 |
1201219200000 | 86.23 |
1201478400000 | 87.5 |
1201564800000 | 88.78 |
1201651200000 | 88.26 |
1201737600000 | 90.24 |
1201824000000 | 91.45 |
1202083200000 | 90.5 |
1202169600000 | 88.76 |
1202256000000 | 88.07 |
1202342400000 | 90.21 |
1202428800000 | 89.52 |
1202688000000 | 89.96 |
1202774400000 | 90.14 |
1202860800000 | 91.25 |
1202947200000 | 89.63 |
1203033600000 | 89.39 |
1203292800000 | 89.62 |
1203379200000 | 88.74 |
1203465600000 | 89.88 |
1203552000000 | 87.88 |
1203638400000 | 88.64 |
1203897600000 | 89.77 |
1203984000000 | 90.13 |
1204070400000 | 88.43 |
1204156800000 | 87.03 |
1204243200000 | 84.7 |
1204502400000 | 84.8 |
1204588800000 | 84.42 |
1204675200000 | 84.56 |
1204761600000 | 82.09 |
1204848000000 | 81.72 |
1205107200000 | 80.37 |
1205193600000 | 83.14 |
1205280000000 | 81.31 |
1205366400000 | 81.32 |
1205452800000 | 79.57 |
1205712000000 | 78.15 |
1205798400000 | 80.98 |
1205884800000 | 80.19 |
1205971200000 | 83.42 |
1206057600000 | 83.41 |
1206316800000 | 84.8 |
1206403200000 | 84.31 |
1206489600000 | 82.63 |
1206576000000 | 81.59 |
1206662400000 | 81.07 |
1206921600000 | 81.23 |
1207008000000 | 85.58 |
1207094400000 | 85.5 |
1207180800000 | 85.49 |
1207267200000 | 84.6 |
1207526400000 | 84.85 |
1207612800000 | 84.62 |
1207699200000 | 83.18 |
1207785600000 | 83.41 |
1207872000000 | 82.01 |
1208131200000 | 81.65 |
1208217600000 | 82.27 |
1208304000000 | 83.26 |
1208390400000 | 83.63 |
1208476800000 | 85.48 |
1208736000000 | 84.23 |
1208822400000 | 83.07 |
1208908800000 | 83.85 |
1208995200000 | 85.6 |
1209081600000 | 86.77 |
1209340800000 | 86.93 |
1209427200000 | 86.94 |
1209513600000 | 86.67 |
1209600000000 | 89.15 |
1209686400000 | 89.75 |
1209945600000 | 89.03 |
1210032000000 | 89.22 |
1210118400000 | 88.86 |
1210204800000 | 88.79 |
1210291200000 | 88.32 |
1210550400000 | 89.12 |
1210636800000 | 89.23 |
1210723200000 | 90.05 |
1210809600000 | 90.59 |
1210896000000 | 90.19 |
1211155200000 | 90.44 |
1211241600000 | 88.86 |
1211328000000 | 86.91 |
1211414400000 | 87.56 |
1211500800000 | 85.95 |
1211760000000 | 85.91 |
1211846400000 | 86.89 |
1211932800000 | 88 |
1212019200000 | 89.31 |
1212105600000 | 89.35 |
1212364800000 | 88.76 |
1212451200000 | 88.9 |
1212537600000 | 88.63 |
1212624000000 | 90 |
1212710400000 | 86.06 |
1212969600000 | 86.03 |
1213056000000 | 87.17 |
1213142400000 | 85.28 |
1213228800000 | 86.27 |
1213315200000 | 87.92 |
1213574400000 | 87.39 |
1213660800000 | 86.4 |
1213747200000 | 85.47 |
1213833600000 | 85.79 |
1213920000000 | 83.41 |
1214179200000 | 83.92 |
1214265600000 | 83.05 |
1214352000000 | 83.68 |
1214438400000 | 80.31 |
1214524800000 | 80.12 |
1214784000000 | 80.22 |
1214870400000 | 80.36 |
1214956800000 | 78.13 |
1215043200000 | 78.38 |
1215129600000 | 78.49 |
1215388800000 | 77.64 |
1215475200000 | 79.46 |
1215561600000 | 77.35 |
1215648000000 | 77.41 |
1215734400000 | 76.12 |
1215993600000 | 75.23 |
1216080000000 | 73.75 |
1216166400000 | 76.75 |
1216252800000 | 77.37 |
1216339200000 | 77.71 |
1216598400000 | 77.68 |
1216684800000 | 79.24 |
1216771200000 | 80.41 |
1216857600000 | 78.08 |
1216944000000 | 78.12 |
1217203200000 | 76.49 |
1217289600000 | 79.56 |
1217376000000 | 81.11 |
1217462400000 | 79.75 |
1217548800000 | 79.44 |
1217808000000 | 78.41 |
1217894400000 | 81.34 |
1217980800000 | 81.76 |
1218067200000 | 80.03 |
1218153600000 | 84.04 |
1218412800000 | 85.48 |
1218499200000 | 84.76 |
1218585600000 | 84.45 |
1218672000000 | 85.02 |
1218758400000 | 86.9 |
1219017600000 | 85.48 |
1219104000000 | 84.38 |
1219190400000 | 84.84 |
1219276800000 | 84.14 |
1219363200000 | 85.64 |
1219622400000 | 84.13 |
1219708800000 | 85.48 |
1219795200000 | 86.05 |
1219881600000 | 87.52 |
1219968000000 | 86.74 |
1220227200000 | 87.53 |
1220313600000 | 88.1 |
1220400000000 | 88.47 |
1220486400000 | 86.36 |
1220572800000 | 87.62 |
1220832000000 | 90.33 |
1220918400000 | 87.61 |
1221004800000 | 88.67 |
1221091200000 | 90.72 |
1221177600000 | 89.63 |
1221436800000 | 85.03 |
1221523200000 | 87.11 |
1221609600000 | 82.58 |
1221696000000 | 85.77 |
1221782400000 | 88.75 |
1222041600000 | 83.47 |
1222128000000 | 81.72 |
1222214400000 | 81.55 |
1222300800000 | 83.06 |
1222387200000 | 83.65 |
1222646400000 | 77.68 |
1222732800000 | 83.61 |
1222819200000 | 83.41 |
1222905600000 | 80.68 |
1222992000000 | 79.38 |
1223251200000 | 77.97 |
1223337600000 | 72.12 |
1223424000000 | 70.79 |
1223510400000 | 65.5 |
1223596800000 | 65.93 |
1223856000000 | 72.68 |
1223942400000 | 72.52 |
1224028800000 | 65.72 |
1224115200000 | 69.48 |
1224201600000 | 69.13 |
1224460800000 | 73.17 |
1224547200000 | 71.8 |
1224633600000 | 68.87 |
1224720000000 | 69.58 |
1224806400000 | 68.24 |
1225065600000 | 67.36 |
1225152000000 | 74.49 |
1225238400000 | 71.65 |
1225324800000 | 73.84 |
1225411200000 | 76.81 |
1225670400000 | 75.76 |
1225756800000 | 77.58 |
1225843200000 | 72.84 |
1225929600000 | 70.76 |
1226016000000 | 72.77 |
1226275200000 | 71.52 |
1226361600000 | 71.56 |
1226448000000 | 68.06 |
1226534400000 | 72.68 |
1226620800000 | 69 |
1226880000000 | 67.36 |
1226966400000 | 67.54 |
1227052800000 | 63.2 |
1227139200000 | 59.59 |
1227225600000 | 63.2 |
1227484800000 | 65.91 |
1227571200000 | 66.28 |
1227657600000 | 69.49 |
1227744000000 | 69.59 |
1227830400000 | 71.09 |
1228089600000 | 64.99 |
1228176000000 | 66.87 |
1228262400000 | 69 |
1228348800000 | 66.92 |
1228435200000 | 70 |
1228694400000 | 71.2 |
1228780800000 | 69.39 |
1228867200000 | 69.88 |
1228953600000 | 66.24 |
1229040000000 | 66.19 |
1229299200000 | 63.51 |
1229385600000 | 66.33 |
1229472000000 | 63.46 |
1229558400000 | 61.83 |
1229644800000 | 64.69 |
1229904000000 | 63.37 |
1229990400000 | 62.47 |
1230076800000 | 62.7 |
1230163200000 | 62.67 |
1230249600000 | 63.06 |
1230508800000 | 61.69 |
1230595200000 | 63.56 |
1230681600000 | 65.94 |
1230768000000 | 65.87 |
1230854400000 | 67.42 |
1231113600000 | 68.81 |
1231200000000 | 70.63 |
1231286400000 | 67.29 |
1231372800000 | 66.89 |
1231459200000 | 66.24 |
1231718400000 | 65.17 |
1231804800000 | 66.1 |
1231891200000 | 64.04 |
1231977600000 | 64.52 |
1232064000000 | 64.1 |
1232323200000 | 64.58 |
1232409600000 | 62.25 |
1232496000000 | 64.91 |
1232582400000 | 63.34 |
1232668800000 | 64.7 |
1232928000000 | 63.55 |
1233014400000 | 63.72 |
1233100800000 | 65.67 |
1233187200000 | 64.16 |
1233273600000 | 63.96 |
1233532800000 | 63.94 |
1233619200000 | 63.9 |
1233705600000 | 63.6 |
1233792000000 | 64.92 |
1233878400000 | 66.79 |
1234137600000 | 65.76 |
1234224000000 | 62.59 |
1234310400000 | 63.62 |
1234396800000 | 64.15 |
1234483200000 | 62.61 |
1234742400000 | 63.16 |
1234828800000 | 61.35 |
1234915200000 | 61.26 |
1235001600000 | 60.06 |
1235088000000 | 59.92 |
1235347200000 | 57.41 |
1235433600000 | 59.9 |
1235520000000 | 59.65 |
1235606400000 | 58.66 |
1235692800000 | 57.99 |
1235952000000 | 55.64 |
1236038400000 | 54.93 |
1236124800000 | 56.3 |
1236211200000 | 54.12 |
1236297600000 | 53.3 |
1236556800000 | 52.68 |
1236643200000 | 55.57 |
1236729600000 | 55.43 |
1236816000000 | 57.74 |
1236902400000 | 57.64 |
1237161600000 | 57.24 |
1237248000000 | 59.48 |
1237334400000 | 60.41 |
1237420800000 | 56.87 |
1237507200000 | 56.23 |
1237766400000 | 60.47 |
1237852800000 | 59.19 |
1237939200000 | 59.86 |
1238025600000 | 61.21 |
1238112000000 | 61.01 |
1238371200000 | 59.37 |
1238457600000 | 59.86 |
1238544000000 | 60.95 |
1238630400000 | 62.14 |
1238716800000 | 63.3 |
1238976000000 | 62.77 |
1239062400000 | 61.65 |
1239148800000 | 62.74 |
1239235200000 | 65.72 |
1239321600000 | 65.73 |
1239580800000 | 66.21 |
1239667200000 | 64.17 |
1239753600000 | 65.7 |
1239840000000 | 66.71 |
1239926400000 | 68 |
1240185600000 | 64.97 |
1240272000000 | 66.83 |
1240358400000 | 65.97 |
1240444800000 | 66.29 |
1240531200000 | 66.38 |
1240790400000 | 65.97 |
1240876800000 | 66.34 |
1240963200000 | 67.28 |
1241049600000 | 67.41 |
1241136000000 | 67.55 |
1241395200000 | 69.98 |
1241481600000 | 69.54 |
1241568000000 | 71.21 |
1241654400000 | 69.72 |
1241740800000 | 71.24 |
1242000000000 | 68.6 |
1242086400000 | 67.87 |
1242172800000 | 65.66 |
1242259200000 | 66.24 |
1242345600000 | 65.16 |
1242604800000 | 67.95 |
1242691200000 | 67.07 |
1242777600000 | 65.83 |
1242864000000 | 64.77 |
1242950400000 | 63.49 |
1243209600000 | 63.41 |
1243296000000 | 65.33 |
1243382400000 | 64.21 |
1243468800000 | 65.1 |
1243555200000 | 64.88 |
1243814400000 | 66.59 |
1243900800000 | 65.92 |
1243987200000 | 65.3 |
1244073600000 | 66.1 |
1244160000000 | 66.73 |
1244419200000 | 67.54 |
1244505600000 | 66.96 |
1244592000000 | 66.72 |
1244678400000 | 66.78 |
1244764800000 | 67.45 |
1245024000000 | 66.62 |
1245110400000 | 65.35 |
1245196800000 | 65.31 |
1245283200000 | 65.43 |
1245369600000 | 65.6 |
1245628800000 | 64.1 |
1245715200000 | 63.58 |
1245801600000 | 63.9 |
1245888000000 | 65.78 |
1245974400000 | 65 |
1246233600000 | 65.64 |
1246320000000 | 65.35 |
1246406400000 | 65.15 |
1246492800000 | 63.53 |
1246579200000 | 63.6 |
1246838400000 | 64.17 |
1246924800000 | 62.54 |
1247011200000 | 62.79 |
1247097600000 | 62.66 |
1247184000000 | 62.59 |
1247443200000 | 64.01 |
1247529600000 | 64.42 |
1247616000000 | 65.47 |
1247702400000 | 65.87 |
1247788800000 | 65.7 |
1248048000000 | 66.08 |
1248134400000 | 66.05 |
1248220800000 | 66.35 |
1248307200000 | 67.85 |
1248393600000 | 68.47 |
1248652800000 | 68.66 |
1248739200000 | 68.6 |
1248825600000 | 68.98 |
1248912000000 | 70.06 |
1248998400000 | 69.51 |
1249257600000 | 69.48 |
1249344000000 | 69.92 |
1249430400000 | 69.88 |
1249516800000 | 69.72 |
1249603200000 | 71.81 |
1249862400000 | 71.71 |
1249948800000 | 70.95 |
1250035200000 | 71.34 |
1250121600000 | 71.61 |
1250208000000 | 71.35 |
1250467200000 | 70.27 |
1250553600000 | 70.79 |
1250640000000 | 70.62 |
1250726400000 | 71.32 |
1250812800000 | 72.48 |
1251072000000 | 72.19 |
1251158400000 | 72.52 |
1251244800000 | 73.13 |
1251331200000 | 73.23 |
1251417600000 | 72.48 |
1251676800000 | 71.93 |
1251763200000 | 70.57 |
1251849600000 | 70.46 |
1251936000000 | 71.08 |
1252022400000 | 72.01 |
1252281600000 | 71.49 |
1252368000000 | 71.23 |
1252454400000 | 71.43 |
1252540800000 | 72.4 |
1252627200000 | 72.11 |
1252886400000 | 72.45 |
1252972800000 | 72.99 |
1253059200000 | 73.83 |
1253145600000 | 73.16 |
1253232000000 | 73.47 |
1253491200000 | 73.39 |
1253577600000 | 73.22 |
1253664000000 | 72.5 |
1253750400000 | 71.88 |
1253836800000 | 71.33 |
1254096000000 | 73.05 |
1254182400000 | 73.35 |
1254268800000 | 72.49 |
1254355200000 | 71 |
1254441600000 | 70.38 |
1254700800000 | 71.57 |
1254787200000 | 71.85 |
1254873600000 | 72.26 |
1254960000000 | 72.49 |
1255046400000 | 72.88 |
1255305600000 | 72.94 |
1255392000000 | 72.69 |
1255478400000 | 73.62 |
1255564800000 | 73.72 |
1255651200000 | 73.31 |
1255910400000 | 73.7 |
1255996800000 | 73.15 |
1256083200000 | 71.93 |
1256169600000 | 72.77 |
1256256000000 | 71.54 |
1256515200000 | 70.79 |
1256601600000 | 71.01 |
1256688000000 | 69.87 |
1256774400000 | 71.37 |
1256860800000 | 69.61 |
1257120000000 | 69.65 |
1257206400000 | 70.71 |
1257292800000 | 69.95 |
1257379200000 | 70.77 |
1257465600000 | 70.92 |
1257724800000 | 72.06 |
1257811200000 | 72.12 |
1257897600000 | 72.48 |
1257984000000 | 72.04 |
1258070400000 | 72.38 |
1258329600000 | 72.83 |
1258416000000 | 73.39 |
1258502400000 | 72.88 |
1258588800000 | 72.49 |
1258675200000 | 72.34 |
1258934400000 | 72.61 |
1259020800000 | 72.75 |
1259107200000 | 72.64 |
1259193600000 | 72.96 |
1259280000000 | 71.72 |
1259539200000 | 71.92 |
1259625600000 | 72.39 |
1259712000000 | 72.64 |
1259798400000 | 71.86 |
1259884800000 | 73.51 |
1260144000000 | 73.78 |
1260230400000 | 73.53 |
1260316800000 | 73.51 |
1260403200000 | 74.21 |
1260489600000 | 75.4 |
1260748800000 | 75.95 |
1260835200000 | 75.98 |
1260921600000 | 76.01 |
1261008000000 | 76.56 |
1261094400000 | 77.36 |
1261353600000 | 78.09 |
1261440000000 | 78.78 |
1261526400000 | 78.39 |
1261612800000 | 78.67 |
1261699200000 | 78.63 |
1261958400000 | 78.43 |
1262044800000 | 78.24 |
1262131200000 | 78.73 |
1262217600000 | 77.65 |
1262304000000 | 77.77 |
1262563200000 | 78.42 |
1262649600000 | 78.83 |
1262736000000 | 79.07 |
1262822400000 | 79.96 |
1262908800000 | 79.97 |
1263168000000 | 78.87 |
1263254400000 | 78.13 |
1263340800000 | 79.07 |
1263427200000 | 79.32 |
1263513600000 | 78.96 |
1263772800000 | 78.87 |
1263859200000 | 80.42 |
1263945600000 | 80.74 |
1264032000000 | 79.83 |
1264118400000 | 77.89 |
1264377600000 | 78.14 |
1264464000000 | 78.24 |
1264550400000 | 78.83 |
1264636800000 | 78.73 |
1264723200000 | 78.58 |
1264982400000 | 79.6 |
1265068800000 | 80.13 |
1265155200000 | 79.57 |
1265241600000 | 77.82 |
1265328000000 | 78.78 |
1265587200000 | 77.82 |
1265673600000 | 78.45 |
1265760000000 | 78.58 |
1265846400000 | 79.82 |
1265932800000 | 79.62 |
1266192000000 | 79.7 |
1266278400000 | 80.59 |
1266364800000 | 81.31 |
1266451200000 | 81.89 |
1266537600000 | 82.97 |
1266796800000 | 82.63 |
1266883200000 | 81.77 |
1266969600000 | 82.36 |
1267056000000 | 82.93 |
1267142400000 | 82.2 |
1267401600000 | 84.01 |
1267488000000 | 83.71 |
1267574400000 | 82.94 |
1267660800000 | 83.71 |
1267747200000 | 84.94 |
1268006400000 | 84.77 |
1268092800000 | 85.33 |
1268179200000 | 85.31 |
1268265600000 | 85.68 |
1268352000000 | 85.04 |
1268611200000 | 85.84 |
1268697600000 | 85.93 |
1268784000000 | 86.57 |
1268870400000 | 87.17 |
1268956800000 | 87.23 |
1269216000000 | 87.68 |
1269302400000 | 88.17 |
1269388800000 | 88.98 |
1269475200000 | 88.86 |
1269561600000 | 88.66 |
1269820800000 | 88.88 |
1269907200000 | 89.09 |
1269993600000 | 88.09 |
1270080000000 | 88.89 |
1270166400000 | 88.93 |
1270425600000 | 89.83 |
1270512000000 | 91.56 |
1270598400000 | 91.16 |
1270684800000 | 91.43 |
1270771200000 | 91.37 |
1271030400000 | 90.35 |
1271116800000 | 90.78 |
1271203200000 | 91.3 |
1271289600000 | 91.56 |
1271376000000 | 90.48 |
1271635200000 | 91.06 |
1271721600000 | 92.16 |
1271808000000 | 92.59 |
1271894400000 | 93.94 |
1271980800000 | 94.19 |
1272240000000 | 93.86 |
1272326400000 | 91.56 |
1272412800000 | 92.97 |
1272499200000 | 94.13 |
1272585600000 | 92.43 |
1272844800000 | 94.77 |
1272931200000 | 93.68 |
1273017600000 | 94.22 |
1273104000000 | 92.14 |
1273190400000 | 91.19 |
1273449600000 | 93.9 |
1273536000000 | 94.93 |
1273622400000 | 96.36 |
1273708800000 | 96.19 |
1273795200000 | 95.44 |
1274054400000 | 96.32 |
1274140800000 | 94.59 |
1274227200000 | 94.3 |
1274313600000 | 90.44 |
1274400000000 | 90.49 |
1274659200000 | 90.32 |
1274745600000 | 91.43 |
1274832000000 | 91.25 |
1274918400000 | 94.01 |
1275004800000 | 92.4 |
1275264000000 | 92.86 |
1275350400000 | 91.01 |
1275436800000 | 94.05 |
1275523200000 | 94.39 |
1275609600000 | 92.26 |
1275868800000 | 91.86 |
1275955200000 | 92.88 |
1276041600000 | 91.55 |
1276128000000 | 94.08 |
1276214400000 | 94.51 |
1276473600000 | 93.13 |
1276560000000 | 94.85 |
1276646400000 | 94.5 |
1276732800000 | 94.27 |
1276819200000 | 94.12 |
1277078400000 | 93.69 |
1277164800000 | 92.53 |
1277251200000 | 92.65 |
1277337600000 | 90.44 |
1277424000000 | 91.3 |
1277683200000 | 90.71 |
1277769600000 | 89.02 |
1277856000000 | 87.58 |
1277942400000 | 85.84 |
1278028800000 | 84.23 |
1278288000000 | 84.7 |
1278374400000 | 84.13 |
1278460800000 | 86.93 |
1278547200000 | 87.4 |
1278633600000 | 88.52 |
1278892800000 | 88.69 |
1278979200000 | 89.57 |
1279065600000 | 89.25 |
1279152000000 | 87.78 |
1279238400000 | 84.58 |
1279497600000 | 84.73 |
1279584000000 | 86.41 |
1279670400000 | 85.65 |
1279756800000 | 87.22 |
1279843200000 | 88.68 |
1280102400000 | 89.19 |
1280188800000 | 88.61 |
1280275200000 | 87.75 |
1280361600000 | 86.89 |
1280448000000 | 87.39 |
1280707200000 | 88.28 |
1280793600000 | 87.37 |
1280880000000 | 88.42 |
1280966400000 | 88.15 |
1281052800000 | 86.83 |
1281312000000 | 87.84 |
1281398400000 | 88.3 |
1281484800000 | 87 |
1281571200000 | 87.03 |
1281657600000 | 87.38 |
1281916800000 | 86.7 |
1282003200000 | 87.58 |
1282089600000 | 87.99 |
1282176000000 | 86.21 |
1282262400000 | 87.15 |
1282521600000 | 87.05 |
1282608000000 | 85.92 |
1282694400000 | 86.72 |
1282780800000 | 85.42 |
1282867200000 | 87 |
1283126400000 | 85.76 |
1283212800000 | 85.84 |
1283299200000 | 87.8 |
1283385600000 | 88.64 |
1283472000000 | 89.49 |
1283731200000 | 89.38 |
1283817600000 | 89.17 |
1283904000000 | 89.53 |
1283990400000 | 89.99 |
1284076800000 | 90.45 |
1284336000000 | 90.36 |
1284422400000 | 89.4 |
1284508800000 | 89.26 |
1284595200000 | 88.48 |
1284681600000 | 88.89 |
1284940800000 | 90.07 |
1285027200000 | 89.43 |
1285113600000 | 87.06 |
1285200000000 | 86.66 |
1285286400000 | 87.47 |
1285545600000 | 87.14 |
1285632000000 | 87.11 |
1285718400000 | 86.5 |
1285804800000 | 86.07 |
1285891200000 | 85.9 |
1286150400000 | 85.77 |
1286236800000 | 86.38 |
1286323200000 | 85.95 |
1286409600000 | 85.36 |
1286496000000 | 85.76 |
1286755200000 | 86.08 |
1286841600000 | 86.62 |
1286928000000 | 86.26 |
1287014400000 | 84.83 |
1287100800000 | 84.85 |
1287360000000 | 85.89 |
1287446400000 | 85.73 |
1287532800000 | 85.56 |
1287619200000 | 85.34 |
1287705600000 | 85.97 |
1287964800000 | 85.58 |
1288051200000 | 86.34 |
1288137600000 | 86.66 |
1288224000000 | 86.05 |
1288310400000 | 86.19 |
1288569600000 | 86.27 |
1288656000000 | 86.19 |
1288742400000 | 86.67 |
1288828800000 | 87.12 |
1288915200000 | 88.89 |
1289174400000 | 89.52 |
1289260800000 | 88.67 |
1289347200000 | 90.49 |
1289433600000 | 90.38 |
1289520000000 | 89.08 |
1289779200000 | 89.78 |
1289865600000 | 88.87 |
1289952000000 | 88.87 |
1290038400000 | 89.52 |
1290124800000 | 89.41 |
1290384000000 | 89.56 |
1290470400000 | 89.64 |
1290556800000 | 91.02 |
1290643200000 | 91.16 |
1290729600000 | 91.54 |
1290988800000 | 92.51 |
1291075200000 | 92.66 |
1291161600000 | 94.14 |
1291248000000 | 94.71 |
1291334400000 | 93.49 |
1291593600000 | 94 |
1291680000000 | 93.5 |
1291766400000 | 94.87 |
1291852800000 | 95.81 |
1291939200000 | 96.07 |
1292198400000 | 94.75 |
1292284800000 | 94.72 |
1292371200000 | 94.58 |
1292457600000 | 96.13 |
1292544000000 | 96.46 |
1292803200000 | 97.08 |
1292889600000 | 97.56 |
1292976000000 | 98.42 |
1293062400000 | 98.45 |
1293148800000 | 98.06 |
1293408000000 | 97.97 |
1293494400000 | 98.17 |
1293580800000 | 98.24 |
1293667200000 | 97.11 |
1293753600000 | 96.19 |
1294012800000 | 97.74 |
1294099200000 | 97.97 |
1294185600000 | 99.91 |
1294272000000 | 100.17 |
1294358400000 | 100.28 |
1294617600000 | 100.51 |
1294704000000 | 100.9 |
1294790400000 | 100.68 |
1294876800000 | 98.59 |
1294963200000 | 99.2 |
1295222400000 | 99.76 |
1295308800000 | 99.02 |
1295395200000 | 97.04 |
1295481600000 | 97.94 |
1295568000000 | 96.88 |
1295827200000 | 96.52 |
1295913600000 | 96.6 |
1296000000000 | 96.86 |
1296086400000 | 96.8 |
1296172800000 | 95.96 |
1296432000000 | 96.01 |
1296518400000 | 96.95 |
1296604800000 | 96.3 |
1296691200000 | 97.92 |
1296777600000 | 98.57 |
1297036800000 | 99.31 |
1297123200000 | 98.98 |
1297209600000 | 98.51 |
1297296000000 | 99.34 |
1297382400000 | 100.49 |
1297641600000 | 101.11 |
1297728000000 | 100.59 |
1297814400000 | 101.02 |
1297900800000 | 100.89 |
1297987200000 | 100.58 |
1298246400000 | 100.34 |
1298332800000 | 98.12 |
1298419200000 | 97.17 |
1298505600000 | 96.8 |
1298592000000 | 98.31 |
1298851200000 | 98.39 |
1298937600000 | 96.66 |
1299024000000 | 96.4 |
1299110400000 | 97.48 |
1299196800000 | 96.44 |
1299456000000 | 95.64 |
1299542400000 | 97.6 |
1299628800000 | 97.82 |
1299715200000 | 97.06 |
1299801600000 | 97.35 |
1300060800000 | 95.68 |
1300147200000 | 94.89 |
1300233600000 | 93.84 |
1300320000000 | 94.15 |
1300406400000 | 93.94 |
1300665600000 | 94.72 |
1300752000000 | 94.2 |
1300838400000 | 94.86 |
1300924800000 | 95.15 |
1301011200000 | 95.89 |
1301270400000 | 95.88 |
1301356800000 | 96.88 |
1301443200000 | 97.52 |
1301529600000 | 96.71 |
1301616000000 | 97.64 |
1301875200000 | 97.08 |
1301961600000 | 97.31 |
1302048000000 | 96.63 |
1302134400000 | 96.7 |
1302220800000 | 95.24 |
1302480000000 | 94.77 |
1302566400000 | 94.07 |
1302652800000 | 93.91 |
1302739200000 | 94.15 |
1302825600000 | 94.91 |
1303084800000 | 95.11 |
1303171200000 | 94.75 |
1303257600000 | 94.21 |
1303344000000 | 94.22 |
1303430400000 | 94.22 |
1303689600000 | 94.22 |
1303776000000 | 94.5 |
1303862400000 | 95.17 |
1303948800000 | 94.41 |
1304035200000 | 94.34 |
1304294400000 | 93.91 |
1304380800000 | 94.17 |
1304467200000 | 93.18 |
1304553600000 | 94.23 |
1304640000000 | 95.25 |
1304899200000 | 97.36 |
1304985600000 | 97.7 |
1305072000000 | 97.17 |
1305158400000 | 98.38 |
1305244800000 | 97.51 |
1305504000000 | 96.88 |
1305590400000 | 97.6 |
1305676800000 | 97.79 |
1305763200000 | 97.96 |
1305849600000 | 97.97 |
1306108800000 | 97.87 |
1306195200000 | 97.18 |
1306281600000 | 97.54 |
1306368000000 | 97.81 |
1306454400000 | 97.24 |
1306713600000 | 97.17 |
1306800000000 | 97.23 |
1306886400000 | 94.7 |
1306972800000 | 94.45 |
1307059200000 | 92.79 |
1307318400000 | 91.33 |
1307404800000 | 90.86 |
1307491200000 | 90.94 |
1307577600000 | 92.2 |
1307664000000 | 91.98 |
1307923200000 | 92.01 |
1308009600000 | 92.44 |
1308096000000 | 92.15 |
1308182400000 | 93.39 |
1308268800000 | 92.83 |
1308528000000 | 93.32 |
1308614400000 | 94.11 |
1308700800000 | 93.17 |
1308787200000 | 94.66 |
1308873600000 | 93.76 |
1309132800000 | 93.69 |
1309219200000 | 94.11 |
1309305600000 | 94.76 |
1309392000000 | 94.65 |
1309478400000 | 96.22 |
1309737600000 | 96.02 |
1309824000000 | 96.11 |
1309910400000 | 97.16 |
1309996800000 | 97.7 |
1310083200000 | 97.63 |
1310342400000 | 97.65 |
1310428800000 | 97.54 |
1310515200000 | 96.55 |
1310601600000 | 95.82 |
1310688000000 | 96.39 |
1310947200000 | 96.1 |
1311033600000 | 96.42 |
1311120000000 | 96.58 |
1311206400000 | 96.67 |
1311292800000 | 96.69 |
1311552000000 | 96.2 |
1311638400000 | 94.88 |
1311724800000 | 93.78 |
1311811200000 | 93.97 |
1311897600000 | 93.13 |
1312156800000 | 93.81 |
1312243200000 | 91.31 |
1312329600000 | 91.3 |
1312416000000 | 87.69 |
1312502400000 | 86.95 |
1312761600000 | 80.49 |
1312848000000 | 84.76 |
1312934400000 | 81.42 |
1313020800000 | 84.72 |
1313107200000 | 85.12 |
1313366400000 | 85.88 |
1313452800000 | 85.46 |
1313539200000 | 85.39 |
1313625600000 | 82.63 |
1313712000000 | 80.93 |
1313971200000 | 81.01 |
1314057600000 | 83.45 |
1314144000000 | 84.74 |
1314230400000 | 83.83 |
1314316800000 | 84.9 |
1314576000000 | 86.33 |
1314662400000 | 87.17 |
1314748800000 | 87.82 |
1314835200000 | 87.57 |
1314921600000 | 85.5 |
1315180800000 | 86.08 |
1315267200000 | 85.93 |
1315353600000 | 88.51 |
1315440000000 | 87.69 |
1315526400000 | 87.25 |
1315785600000 | 88.62 |
1315872000000 | 89.1 |
1315958400000 | 90.28 |
1316044800000 | 90.54 |
1316131200000 | 91.35 |
1316390400000 | 91.47 |
1316476800000 | 90.72 |
1316563200000 | 87.8 |
1316649600000 | 86.88 |
1316736000000 | 87.17 |
1316995200000 | 89.65 |
1317081600000 | 89.33 |
1317168000000 | 87.56 |
1317254400000 | 88.02 |
1317340800000 | 87.53 |
1317600000000 | 85.59 |
1317686400000 | 87.6 |
1317772800000 | 88.6 |
1317859200000 | 89.88 |
1317945600000 | 88.33 |
1318204800000 | 90.28 |
1318291200000 | 90.12 |
1318377600000 | 90.01 |
1318464000000 | 90.05 |
1318550400000 | 90.28 |
1318809600000 | 89.19 |
1318896000000 | 91.77 |
1318982400000 | 90.17 |
1319068800000 | 91.53 |
1319155200000 | 92.04 |
1319414400000 | 93.19 |
1319500800000 | 91 |
1319587200000 | 92.59 |
1319673600000 | 93.51 |
1319760000000 | 93.03 |
1320019200000 | 92.52 |
1320105600000 | 91.73 |
1320192000000 | 92.56 |
1320278400000 | 94.52 |
1320364800000 | 93.95 |
1320624000000 | 94.47 |
1320710400000 | 95.14 |
1320796800000 | 93.3 |
1320883200000 | 94.02 |
1320969600000 | 94.74 |
1321228800000 | 94.35 |
1321315200000 | 95.49 |
1321401600000 | 93.85 |
1321488000000 | 92.73 |
1321574400000 | 92.87 |
1321833600000 | 91.71 |
1321920000000 | 91.04 |
1322006400000 | 89.99 |
1322092800000 | 90.19 |
1322179200000 | 90.61 |
1322438400000 | 92.36 |
1322524800000 | 92.88 |
1322611200000 | 95.77 |
1322697600000 | 95.42 |
1322784000000 | 95.97 |
1323043200000 | 96.72 |
1323129600000 | 97.29 |
1323216000000 | 97.49 |
1323302400000 | 95.82 |
1323388800000 | 97.02 |
1323648000000 | 96.89 |
1323734400000 | 96.86 |
1323820800000 | 97.02 |
1323907200000 | 97.18 |
1323993600000 | 97.34 |
1324252800000 | 96.28 |
1324339200000 | 98.47 |
1324425600000 | 99.61 |
1324512000000 | 100.33 |
1324598400000 | 101.34 |
1324857600000 | 101.34 |
1324944000000 | 101.21 |
1325030400000 | 100.97 |
1325116800000 | 102.3 |
1325203200000 | 101.34 |
1325462400000 | 101.34 |
1325548800000 | 101.73 |
1325635200000 | 102.87 |
1325721600000 | 104.43 |
1325808000000 | 104.79 |
1326067200000 | 104.85 |
1326153600000 | 105.51 |
1326240000000 | 106.41 |
1326326400000 | 105.59 |
1326412800000 | 106.28 |
1326672000000 | 106.23 |
1326758400000 | 105.98 |
1326844800000 | 106.38 |
1326931200000 | 106.05 |
1327017600000 | 105.81 |
1327276800000 | 104.93 |
1327363200000 | 105.23 |
1327449600000 | 106.09 |
1327536000000 | 103.7 |
1327622400000 | 103.81 |
1327881600000 | 103.59 |
1327968000000 | 103.92 |
1328054400000 | 104.19 |
1328140800000 | 104.52 |
1328227200000 | 106.37 |
1328486400000 | 106.51 |
1328572800000 | 105.43 |
1328659200000 | 105.52 |
1328745600000 | 105.19 |
1328832000000 | 105.46 |
1329091200000 | 106 |
1329177600000 | 106.54 |
1329264000000 | 106.66 |
1329350400000 | 107.89 |
1329436800000 | 107.31 |
1329696000000 | 106.47 |
1329782400000 | 106.17 |
1329868800000 | 105.81 |
1329955200000 | 105.9 |
1330041600000 | 104.84 |
1330300800000 | 105.68 |
1330387200000 | 105.5 |
1330473600000 | 105.57 |
1330560000000 | 106.6 |
1330646400000 | 107.22 |
1330905600000 | 106.89 |
1330992000000 | 106.26 |
1331078400000 | 107.11 |
1331164800000 | 106.95 |
1331251200000 | 108.84 |
1331510400000 | 108.56 |
1331596800000 | 110.67 |
1331683200000 | 111.06 |
1331769600000 | 111.52 |
1331856000000 | 110.74 |
1332115200000 | 110.45 |
1332201600000 | 110.36 |
1332288000000 | 110.59 |
1332374400000 | 109.66 |
1332460800000 | 109.54 |
1332720000000 | 110.37 |
1332806400000 | 109.96 |
1332892800000 | 109.78 |
1332979200000 | 109.55 |
1333065600000 | 109.73 |
1333324800000 | 110.63 |
1333411200000 | 109.97 |
1333497600000 | 110.89 |
1333584000000 | 111.24 |
1333670400000 | 111.24 |
1333929600000 | 111.24 |
1334016000000 | 107.68 |
1334102400000 | 108.57 |
1334188800000 | 109.59 |
1334275200000 | 109.13 |
1334534400000 | 109.54 |
1334620800000 | 110.24 |
1334707200000 | 109.97 |
1334793600000 | 109.43 |
1334880000000 | 109.2 |
1335139200000 | 108.97 |
1335225600000 | 108.89 |
1335312000000 | 110.07 |
1335398400000 | 110.67 |
1335484800000 | 110.71 |
1335744000000 | 110.46 |
1335830400000 | 111.41 |
1335916800000 | 111.67 |
1336003200000 | 110.77 |
1336089600000 | 109.67 |
1336348800000 | 110.44 |
1336435200000 | 110.54 |
1336521600000 | 110.39 |
1336608000000 | 110.75 |
1336694400000 | 110.55 |
1336953600000 | 110.2 |
1337040000000 | 110.23 |
1337126400000 | 109.91 |
1337212800000 | 108.38 |
1337299200000 | 107.65 |
1337558400000 | 108.57 |
1337644800000 | 109.08 |
1337731200000 | 110.89 |
1337817600000 | 111.33 |
1337904000000 | 111.94 |
1338163200000 | 111.71 |
1338249600000 | 112.91 |
1338336000000 | 112.62 |
1338422400000 | 113.04 |
1338508800000 | 110.09 |
1338768000000 | 108.84 |
1338854400000 | 109.93 |
1338940800000 | 111.93 |
1339027200000 | 111.14 |
1339113600000 | 113.11 |
1339372800000 | 111.3 |
1339459200000 | 113.04 |
1339545600000 | 111.26 |
1339632000000 | 112.57 |
1339718400000 | 113.32 |
1339977600000 | 114.18 |
1340064000000 | 114.22 |
1340150400000 | 113.69 |
1340236800000 | 112.33 |
1340323200000 | 113.7 |
1340582400000 | 112.63 |
1340668800000 | 113.36 |
1340755200000 | 114.41 |
1340841600000 | 114.73 |
1340928000000 | 114.66 |
1341187200000 | 116.21 |
1341273600000 | 116.37 |
1341360000000 | 117.26 |
1341446400000 | 117.92 |
1341532800000 | 118.03 |
1341792000000 | 118.06 |
1341878400000 | 117.78 |
1341964800000 | 118.09 |
1342051200000 | 118.25 |
1342137600000 | 119.72 |
1342396800000 | 119.5 |
1342483200000 | 120.72 |
1342569600000 | 120.47 |
1342656000000 | 120.15 |
1342742400000 | 119.95 |
1343001600000 | 119.38 |
1343088000000 | 118.76 |
1343174400000 | 118.37 |
1343260800000 | 118.54 |
1343347200000 | 119.74 |
1343606400000 | 120.91 |
1343692800000 | 119.42 |
1343779200000 | 119.05 |
1343865600000 | 119.66 |
1343952000000 | 119.82 |
1344211200000 | 119.14 |
1344297600000 | 119.47 |
1344384000000 | 120.36 |
1344470400000 | 120.83 |
1344556800000 | 120.99 |
1344816000000 | 120.46 |
1344902400000 | 120.91 |
1344988800000 | 121.57 |
1345075200000 | 121.29 |
1345161600000 | 122.17 |
1345420800000 | 121.51 |
1345507200000 | 119.89 |
1345593600000 | 120.01 |
1345680000000 | 118.04 |
1345766400000 | 119.5 |
1346025600000 | 119.43 |
1346112000000 | 118.9 |
1346198400000 | 119.5 |
1346284800000 | 119.11 |
1346371200000 | 118.47 |
1346630400000 | 118.68 |
1346716800000 | 119.16 |
1346803200000 | 118.58 |
1346889600000 | 120.43 |
1346976000000 | 119.21 |
1347235200000 | 118.91 |
1347321600000 | 118.68 |
1347408000000 | 118.53 |
1347494400000 | 120.24 |
1347580800000 | 118.19 |
1347840000000 | 117.51 |
1347926400000 | 117.87 |
1348012800000 | 118.09 |
1348099200000 | 118.84 |
1348185600000 | 118.57 |
1348444800000 | 119.32 |
1348531200000 | 117.84 |
1348617600000 | 118.44 |
1348704000000 | 119.08 |
1348790400000 | 118.77 |
1349049600000 | 118.65 |
1349136000000 | 118.67 |
1349222400000 | 119.69 |
1349308800000 | 119.77 |
1349395200000 | 119.28 |
1349654400000 | 119.81 |
1349740800000 | 119.38 |
1349827200000 | 118.95 |
1349913600000 | 118.5 |
1350000000000 | 117.53 |
1350259200000 | 118.54 |
1350345600000 | 118.52 |
1350432000000 | 118.47 |
1350518400000 | 118.99 |
1350604800000 | 118.07 |
1350864000000 | 117.56 |
1350950400000 | 117.2 |
1351036800000 | 116.8 |
1351123200000 | 117.12 |
1351209600000 | 117.16 |
1351468800000 | 117.4 |
1351555200000 | 116.74 |
1351641600000 | 117.36 |
1351728000000 | 118.61 |
1351814400000 | 118.54 |
1352073600000 | 118.98 |
1352160000000 | 119.49 |
1352246400000 | 117.28 |
1352332800000 | 116.26 |
1352419200000 | 116.31 |
1352678400000 | 116.17 |
1352764800000 | 116.05 |
1352851200000 | 114.13 |
1352937600000 | 113.26 |
1353024000000 | 114.83 |
1353283200000 | 115.82 |
1353369600000 | 116.33 |
1353456000000 | 116.33 |
1353542400000 | 115.74 |
1353628800000 | 116.37 |
1353888000000 | 115.83 |
1353974400000 | 115.62 |
1354060800000 | 116.6 |
1354147200000 | 116.62 |
1354233600000 | 116.69 |
1354492800000 | 115.65 |
1354579200000 | 115.18 |
1354665600000 | 115.97 |
1354752000000 | 116.89 |
1354838400000 | 117.87 |
1355097600000 | 117.87 |
1355184000000 | 117.55 |
1355270400000 | 117.35 |
1355356800000 | 116.32 |
1355443200000 | 115.84 |
1355702400000 | 116.9 |
1355788800000 | 117.64 |
1355875200000 | 116.34 |
1355961600000 | 117.35 |
1356048000000 | 116.87 |
1356307200000 | 116.44 |
1356393600000 | 116.44 |
1356480000000 | 116.44 |
1356566400000 | 115.36 |
1356652800000 | 114.36 |
1356912000000 | 116.43 |
1356998400000 | 116.43 |
1357084800000 | 118.58 |
1357171200000 | 119.76 |
1357257600000 | 121.08 |
1357516800000 | 120.12 |
1357603200000 | 119.9 |
1357689600000 | 120.25 |
1357776000000 | 119.53 |
1357862400000 | 118.16 |
1358121600000 | 117.91 |
1358208000000 | 118.5 |
1358294400000 | 118.76 |
1358380800000 | 118.88 |
1358467200000 | 119.85 |
1358726400000 | 119.64 |
1358812800000 | 120.75 |
1358899200000 | 120.73 |
1358985600000 | 120.41 |
1359072000000 | 120.13 |
1359331200000 | 119.92 |
1359417600000 | 120.45 |
1359504000000 | 119.21 |
1359590400000 | 118.87 |
1359676800000 | 119.01 |
1359936000000 | 119.13 |
1360022400000 | 120.54 |
1360108800000 | 120.72 |
1360195200000 | 121.91 |
1360281600000 | 122.63 |
1360540800000 | 122.6 |
1360627200000 | 122.31 |
1360713600000 | 122.56 |
1360800000000 | 123.3 |
1360886400000 | 123.11 |
1361145600000 | 123.11 |
1361232000000 | 123.87 |
1361318400000 | 122.29 |
1361404800000 | 123.01 |
1361491200000 | 124.64 |
1361750400000 | 121.95 |
1361836800000 | 124.08 |
1361923200000 | 125.39 |
1362009600000 | 125.65 |
1362096000000 | 126.96 |
1362355200000 | 127.64 |
1362441600000 | 128.41 |
1362528000000 | 128.71 |
1362614400000 | 128.22 |
1362700800000 | 129.91 |
1362960000000 | 129.97 |
1363046400000 | 129.69 |
1363132800000 | 130.81 |
1363219200000 | 131.15 |
1363305600000 | 130.3 |
1363564800000 | 130.81 |
1363651200000 | 131.23 |
1363737600000 | 131.54 |
1363824000000 | 130.89 |
1363910400000 | 130.93 |
1364169600000 | 131.94 |
1364256000000 | 133.17 |
1364342400000 | 133.93 |
1364428800000 | 133.87 |
1364515200000 | 133.87 |
1364774400000 | 133.87 |
1364860800000 | 134.09 |
1364947200000 | 132.47 |
1365033600000 | 133.41 |
1365120000000 | 131.63 |
1365379200000 | 132.78 |
1365465600000 | 132.58 |
1365552000000 | 133.44 |
1365638400000 | 133.58 |
1365724800000 | 133.73 |
1365984000000 | 130.74 |
1366070400000 | 132.05 |
1366156800000 | 131.17 |
1366243200000 | 130.25 |
1366329600000 | 132.13 |
1366588800000 | 132.97 |
1366675200000 | 134.31 |
1366761600000 | 134.42 |
1366848000000 | 135.16 |
1366934400000 | 134.74 |
1367193600000 | 134.71 |
1367280000000 | 134.18 |
1367366400000 | 132.9 |
1367452800000 | 134.98 |
1367539200000 | 135.54 |
1367798400000 | 136.44 |
1367884800000 | 137.3 |
1367971200000 | 136.85 |
1368057600000 | 136.99 |
1368144000000 | 139.02 |
1368403200000 | 138.83 |
1368489600000 | 140.39 |
1368576000000 | 142.63 |
1368662400000 | 140.89 |
1368748800000 | 142.71 |
1369008000000 | 142.75 |
1369094400000 | 142.86 |
1369180800000 | 141.33 |
1369267200000 | 140.67 |
1369353600000 | 140.22 |
1369612800000 | 140.13 |
1369699200000 | 141.47 |
1369785600000 | 139.1 |
1369872000000 | 138.66 |
1369958400000 | 137.71 |
1370217600000 | 137.32 |
1370304000000 | 136.1 |
1370390400000 | 134.09 |
1370476800000 | 134.72 |
1370563200000 | 136.05 |
1370822400000 | 136.18 |
1370908800000 | 134.04 |
1370995200000 | 132.28 |
1371081600000 | 134.8 |
1371168000000 | 133.78 |
1371427200000 | 134.48 |
1371513600000 | 135.17 |
1371600000000 | 132.93 |
1371686400000 | 131.82 |
1371772800000 | 132.84 |
1372032000000 | 132.04 |
1372118400000 | 133.8 |
1372204800000 | 136.03 |
1372291200000 | 137.21 |
1372377600000 | 136.9 |
1372636800000 | 136.95 |
1372723200000 | 137.13 |
1372809600000 | 137.88 |
1372896000000 | 138.51 |
1372982400000 | 140.65 |
1373241600000 | 141.37 |
1373328000000 | 143.16 |
1373414400000 | 142.33 |
1373500800000 | 142.15 |
1373587200000 | 142.49 |
1373846400000 | 142.73 |
1373932800000 | 141.22 |
1374019200000 | 142.16 |
1374105600000 | 143.38 |
1374192000000 | 143.27 |
1374451200000 | 142.96 |
1374537600000 | 142.52 |
1374624000000 | 141.12 |
1374710400000 | 141.5 |
1374796800000 | 141.23 |
1375056000000 | 140.93 |
1375142400000 | 140.8 |
1375228800000 | 140.62 |
1375315200000 | 143.11 |
1375401600000 | 142.71 |
1375660800000 | 142.96 |
1375747200000 | 141.24 |
1375833600000 | 140.5 |
1375920000000 | 140.23 |
1376006400000 | 140.1 |
1376265600000 | 140.39 |
1376352000000 | 140.97 |
1376438400000 | 139.8 |
1376524800000 | 137.93 |
1376611200000 | 136.49 |
1376870400000 | 135.17 |
1376956800000 | 135.57 |
1377043200000 | 135.13 |
1377129600000 | 136.69 |
1377216000000 | 136.66 |
1377475200000 | 136.56 |
1377561600000 | 134.38 |
1377648000000 | 135.11 |
1377734400000 | 136.66 |
1377820800000 | 136.48 |
1378080000000 | 136.46 |
1378166400000 | 137.09 |
1378252800000 | 137.65 |
1378339200000 | 138.59 |
1378425600000 | 138.24 |
1378684800000 | 138.46 |
1378771200000 | 139.4 |
1378857600000 | 139.58 |
1378944000000 | 139.12 |
1379030400000 | 140.11 |
1379289600000 | 140.1 |
1379376000000 | 140.72 |
1379462400000 | 142.27 |
1379548800000 | 139.68 |
1379635200000 | 138.82 |
1379894400000 | 138.28 |
1379980800000 | 137.91 |
1380067200000 | 137.53 |
1380153600000 | 138.47 |
1380240000000 | 137.37 |
1380499200000 | 136.81 |
1380585600000 | 138.22 |
1380672000000 | 137.4 |
1380758400000 | 135.95 |
1380844800000 | 137.07 |
1381104000000 | 136.14 |
1381190400000 | 134.4 |
1381276800000 | 135.27 |
1381363200000 | 138.4 |
1381449600000 | 138.85 |
1381708800000 | 138.94 |
1381795200000 | 138.77 |
1381881600000 | 141.08 |
1381968000000 | 140.39 |
1382054400000 | 140.48 |
1382313600000 | 140.53 |
1382400000000 | 140.43 |
1382486400000 | 139.75 |
1382572800000 | 139.92 |
1382659200000 | 140.59 |
1382918400000 | 140.68 |
1383004800000 | 141.47 |
1383091200000 | 140.61 |
1383177600000 | 141.94 |
1383264000000 | 143.61 |
1383523200000 | 143.94 |
1383609600000 | 143.63 |
1383696000000 | 143.27 |
1383782400000 | 142.6 |
1383868800000 | 144.64 |
1384128000000 | 144.17 |
1384214400000 | 143.37 |
1384300800000 | 145.02 |
1384387200000 | 145.42 |
1384473600000 | 145.8 |
1384732800000 | 144.72 |
1384819200000 | 144.4 |
1384905600000 | 144.4 |
1384992000000 | 145.69 |
1385078400000 | 145.79 |
1385337600000 | 145.83 |
1385424000000 | 145.36 |
1385510400000 | 145.4 |
1385596800000 | 145.14 |
1385683200000 | 144.55 |
1385942400000 | 144.84 |
1386028800000 | 144.09 |
1386115200000 | 144.17 |
1386201600000 | 142.39 |
1386288000000 | 143.41 |
1386547200000 | 143.16 |
1386633600000 | 142.16 |
1386720000000 | 140.33 |
1386806400000 | 140.52 |
1386892800000 | 140.75 |
1387152000000 | 141.22 |
1387238400000 | 140.99 |
1387324800000 | 143.18 |
1387411200000 | 143.98 |
1387497600000 | 144.6 |
1387756800000 | 144.97 |
1387843200000 | 145.85 |
1387929600000 | 145.85 |
1388016000000 | 145.85 |
1388102400000 | 145.13 |
1388361600000 | 144.9 |
1388448000000 | 145.66 |
1388534400000 | 145.66 |
1388620800000 | 145.8 |
1388707200000 | 146.34 |
1388966400000 | 145.66 |
1389052800000 | 146.95 |
1389139200000 | 147.08 |
1389225600000 | 147.6 |
1389312000000 | 147.28 |
1389571200000 | 145.38 |
1389657600000 | 146.29 |
1389744000000 | 148.02 |
1389830400000 | 147.69 |
1389916800000 | 147.72 |
1390176000000 | 147.66 |
1390262400000 | 148.31 |
1390348800000 | 148.6 |
1390435200000 | 146.33 |
1390521600000 | 143.6 |
1390780800000 | 143.22 |
1390867200000 | 144.55 |
1390953600000 | 143.51 |
1391040000000 | 145.99 |
1391126400000 | 146.4 |
1391385600000 | 142.49 |
1391472000000 | 143.66 |
1391558400000 | 143.21 |
1391644800000 | 144.4 |
1391731200000 | 145.63 |
1391990400000 | 145.51 |
1392076800000 | 146.71 |
1392163200000 | 147.76 |
1392249600000 | 147.8 |
1392336000000 | 148.13 |
1392595200000 | 147.95 |
1392681600000 | 147.88 |
1392768000000 | 146.83 |
1392854400000 | 148.32 |
1392940800000 | 147.84 |
1393200000000 | 148.83 |
1393286400000 | 148.58 |
1393372800000 | 149.3 |
1393459200000 | 149.8 |
1393545600000 | 148.99 |
1393804800000 | 148.64 |
1393891200000 | 151.23 |
1393977600000 | 151.32 |
1394064000000 | 150.37 |
1394150400000 | 150.27 |
1394409600000 | 149.87 |
1394496000000 | 149.24 |
1394582400000 | 149.1 |
1394668800000 | 147.64 |
1394755200000 | 147.68 |
1395014400000 | 148.74 |
1395100800000 | 149.71 |
1395187200000 | 148.91 |
1395273600000 | 151.53 |
1395360000000 | 151.21 |
1395619200000 | 150.51 |
1395705600000 | 150.62 |
1395792000000 | 149.48 |
1395878400000 | 149.94 |
1395964800000 | 150.52 |
1396224000000 | 151.39 |
1396310400000 | 152.1 |
1396396800000 | 152.83 |
1396483200000 | 153.46 |
1396569600000 | 152.08 |
1396828800000 | 149.66 |
1396915200000 | 149.73 |
1397001600000 | 150.54 |
1397088000000 | 146.98 |
1397174400000 | 145.58 |
1397433600000 | 147.29 |
1397520000000 | 148.17 |
1397606400000 | 149.69 |
1397692800000 | 149.4 |
1397779200000 | 149.4 |
1398038400000 | 149.4 |
1398124800000 | 150.93 |
1398211200000 | 150.21 |
1398297600000 | 150.22 |
1398384000000 | 148.96 |
1398643200000 | 149 |
1398729600000 | 150 |
1398816000000 | 149.94 |
1398902400000 | 150.17 |
1398988800000 | 150.04 |
1399248000000 | 150.12 |
1399334400000 | 148.36 |
1399420800000 | 149.55 |
1399507200000 | 149.83 |
1399593600000 | 151.14 |
1399852800000 | 152.4 |
1399939200000 | 152.77 |
1400025600000 | 151.99 |
1400112000000 | 150.79 |
1400198400000 | 151.61 |
1400457600000 | 151.76 |
1400544000000 | 150.9 |
1400630400000 | 152.26 |
1400716800000 | 153.01 |
1400803200000 | 153.81 |
1401062400000 | 153.58 |
1401148800000 | 154.93 |
1401235200000 | 155.01 |
1401321600000 | 155.54 |
1401408000000 | 155.55 |
1401667200000 | 156.22 |
1401753600000 | 155.94 |
1401840000000 | 156.38 |
1401926400000 | 157.49 |
1402012800000 | 157.85 |
1402272000000 | 158.61 |
1402358400000 | 158.8 |
1402444800000 | 158.32 |
1402531200000 | 157.17 |
1402617600000 | 157.84 |
1402876800000 | 157.44 |
1402963200000 | 158.28 |
1403049600000 | 159.23 |
1403136000000 | 158.9 |
1403222400000 | 159.84 |
1403481600000 | 159.59 |
1403568000000 | 158.6 |
1403654400000 | 158.82 |
1403740800000 | 159.18 |
1403827200000 | 159.04 |
1404086400000 | 158.58 |
1404172800000 | 159.38 |
1404259200000 | 159.38 |
1404345600000 | 160.61 |
1404432000000 | 160.85 |
1404691200000 | 159.99 |
1404777600000 | 158.85 |
1404864000000 | 159.26 |
1404950400000 | 159.08 |
1405036800000 | 159.19 |
1405296000000 | 159.28 |
1405382400000 | 159.85 |
1405468800000 | 160.58 |
1405555200000 | 159.07 |
1405641600000 | 160.9 |
1405900800000 | 160.3 |
1405987200000 | 161.64 |
1406073600000 | 161.93 |
1406160000000 | 162.34 |
1406246400000 | 162.03 |
1406505600000 | 162.08 |
1406592000000 | 162.05 |
1406678400000 | 162.69 |
1406764800000 | 159.63 |
1406851200000 | 158.54 |
1407110400000 | 159.74 |
1407196800000 | 158.95 |
1407283200000 | 158.48 |
1407369600000 | 157.71 |
1407456000000 | 158.98 |
1407715200000 | 159.75 |
1407801600000 | 159.83 |
1407888000000 | 160.33 |
1407974400000 | 161.33 |
1408060800000 | 161.27 |
1408320000000 | 162.67 |
1408406400000 | 164.16 |
1408492800000 | 165.06 |
1408579200000 | 165.65 |
1408665600000 | 166.13 |
1408924800000 | 167.46 |
1409011200000 | 167.59 |
1409097600000 | 167.74 |
1409184000000 | 167.98 |
1409270400000 | 168.83 |
1409529600000 | 169.28 |
1409616000000 | 169.45 |
1409702400000 | 169.3 |
1409788800000 | 171.42 |
1409875200000 | 172.57 |
1410134400000 | 172.17 |
1410220800000 | 171.37 |
1410307200000 | 171.6 |
1410393600000 | 171.8 |
1410480000000 | 170.66 |
1410739200000 | 170.7 |
1410825600000 | 171.92 |
1410912000000 | 172.11 |
1410998400000 | 173.11 |
1411084800000 | 174.3 |
1411344000000 | 172.88 |
1411430400000 | 171.14 |
1411516800000 | 173.25 |
1411603200000 | 171.61 |
1411689600000 | 173.64 |
1411948800000 | 173.69 |
1412035200000 | 173.82 |
1412121600000 | 172.45 |
1412208000000 | 171.78 |
1412294400000 | 175.86 |
1412553600000 | 174.62 |
1412640000000 | 171.61 |
1412726400000 | 173.7 |
1412812800000 | 169.95 |
1412899200000 | 169.96 |
1413158400000 | 166.66 |
1413244800000 | 167.32 |
1413331200000 | 164.58 |
1413417600000 | 164.89 |
1413504000000 | 166.84 |
1413763200000 | 168.51 |
1413849600000 | 172.32 |
1413936000000 | 171.98 |
1414022400000 | 174.08 |
1414108800000 | 174.84 |
1414368000000 | 174.27 |
1414454400000 | 175.74 |
1414540800000 | 175.41 |
1414627200000 | 178.43 |
1414713600000 | 181.56 |
1414972800000 | 182.53 |
1415059200000 | 180.58 |
1415145600000 | 183.06 |
1415232000000 | 184.5 |
1415318400000 | 185.07 |
1415577600000 | 185.03 |
1415664000000 | 185.08 |
1415750400000 | 184.16 |
1415836800000 | 184.17 |
1415923200000 | 183.94 |
1416182400000 | 184.49 |
1416268800000 | 184.09 |
1416355200000 | 183.92 |
1416441600000 | 184.14 |
1416528000000 | 186.9 |
1416787200000 | 187.08 |
1416873600000 | 186.11 |
1416960000000 | 186.05 |
1417046400000 | 186.75 |
1417132800000 | 186.72 |
1417392000000 | 185.1 |
1417478400000 | 187.06 |
1417564800000 | 188.95 |
1417651200000 | 186.97 |
1417737600000 | 189.5 |
1417996800000 | 188.97 |
1418083200000 | 186.63 |
1418169600000 | 183.9 |
1418256000000 | 185.57 |
1418342400000 | 182.03 |
1418601600000 | 181.51 |
1418688000000 | 179.14 |
1418774400000 | 184.56 |
1418860800000 | 190.11 |
1418947200000 | 190.85 |
1419206400000 | 191.98 |
1419292800000 | 194.04 |
1419379200000 | 193.87 |
1419465600000 | 193.87 |
1419552000000 | 193.87 |
1419811200000 | 195.45 |
1419897600000 | 194.75 |
1419984000000 | 193.86 |
1420070400000 | 193.86 |
1420156800000 | 195.02 |
1420416000000 | 193.12 |
1420502400000 | 191.88 |
1420588800000 | 196.12 |
1420675200000 | 199.5 |
1420761600000 | 196.94 |
1421020800000 | 196.1 |
1421107200000 | 196.47 |
1421193600000 | 195.34 |
1421280000000 | 197.37 |
1421366400000 | 201.74 |
1421625600000 | 199.42 |
1421712000000 | 200.13 |
1421798400000 | 200.91 |
1421884800000 | 206.93 |
1421971200000 | 209.03 |
1422230400000 | 209.97 |
1422316800000 | 205.92 |
1422403200000 | 203.96 |
1422489600000 | 205.59 |
1422576000000 | 203.32 |
1422835200000 | 204.86 |
1422921600000 | 206.1 |
1423008000000 | 206.35 |
1423094400000 | 208.13 |
1423180800000 | 209.44 |
1423440000000 | 208.42 |
1423526400000 | 210.67 |
1423612800000 | 210.57 |
1423699200000 | 211.24 |
1423785600000 | 210.81 |
1424044800000 | 210.78 |
1424131200000 | 211.1 |
1424217600000 | 211.73 |
1424304000000 | 210.48 |
1424390400000 | 212.28 |
1424649600000 | 212.57 |
1424736000000 | 213.48 |
1424822400000 | 213.17 |
1424908800000 | 215.03 |
1424995200000 | 214.7 |
1425254400000 | 216.05 |
1425340800000 | 215.85 |
1425427200000 | 216.86 |
1425513600000 | 218.3 |
1425600000000 | 218.71 |
1425859200000 | 219.82 |
1425945600000 | 219.4 |
1426032000000 | 222.38 |
1426118400000 | 225.04 |
1426204800000 | 225.81 |
1426464000000 | 227.71 |
1426550400000 | 226.55 |
1426636800000 | 228.14 |
1426723200000 | 227.42 |
1426809600000 | 226.02 |
1427068800000 | 222.52 |
1427155200000 | 221.42 |
1427241600000 | 217.17 |
1427328000000 | 218.05 |
1427414400000 | 219.32 |
1427673600000 | 223.31 |
1427760000000 | 223.6 |
1427846400000 | 222.68 |
1427932800000 | 221.49 |
1428019200000 | 221.49 |
1428278400000 | 219.38 |
1428364800000 | 223.96 |
1428451200000 | 226.34 |
1428537600000 | 229.02 |
1428624000000 | 230.89 |
1428883200000 | 231.11 |
1428969600000 | 228.8 |
1429056000000 | 231.29 |
1429142400000 | 229.12 |
1429228800000 | 225.09 |
1429488000000 | 224.63 |
1429574400000 | 224.53 |
1429660800000 | 225.73 |
1429747200000 | 225.19 |
1429833600000 | 223.75 |
1430092800000 | 221.82 |
1430179200000 | 220.64 |
1430265600000 | 216.29 |
1430352000000 | 213.25 |
1430438400000 | 214.72 |
1430697600000 | 217.15 |
1430784000000 | 213.65 |
1430870400000 | 209.76 |
1430956800000 | 212.32 |
1431043200000 | 215.65 |
1431302400000 | 215.8 |
1431388800000 | 213.77 |
1431475200000 | 211.23 |
1431561600000 | 212.41 |
1431648000000 | 211.82 |
1431907200000 | 214.23 |
1431993600000 | 218.81 |
1432080000000 | 219.03 |
1432166400000 | 219.01 |
1432252800000 | 220.58 |
1432512000000 | 220.58 |
1432598400000 | 221.38 |
1432684800000 | 223.43 |
1432771200000 | 222.06 |
1432857600000 | 219.96 |
1433116800000 | 221.69 |
1433203200000 | 216.77 |
1433289600000 | 214.65 |
1433376000000 | 212.62 |
1433462400000 | 215.75 |
1433721600000 | 212.74 |
1433808000000 | 211.97 |
1433894400000 | 212.86 |
1433980800000 | 214.88 |
1434067200000 | 213.07 |
1434326400000 | 212.72 |
1434412800000 | 214.2 |
1434499200000 | 214.65 |
1434585600000 | 213.54 |
1434672000000 | 213.87 |
1434931200000 | 213.89 |
1435017600000 | 218.09 |
1435104000000 | 216.27 |
1435190400000 | 215.66 |
1435276800000 | 217.18 |
1435536000000 | 212.76 |
1435622400000 | 213.41 |
1435708800000 | 216.25 |
1435795200000 | 216.13 |
1435881600000 | 216.21 |
1436140800000 | 216.22 |
1436227200000 | 220.69 |
1436313600000 | 214.99 |
1436400000000 | 215.99 |
1436486400000 | 215.85 |
1436745600000 | 220.99 |
1436832000000 | 221.91 |
1436918400000 | 222.9 |
1437004800000 | 225.49 |
1437091200000 | 225.69 |
1437350400000 | 225.42 |
1437436800000 | 222.82 |
1437523200000 | 224.4 |
1437609600000 | 220.97 |
1437696000000 | 219.61 |
1437955200000 | 216.25 |
1438041600000 | 219.83 |
1438128000000 | 221.72 |
1438214400000 | 223.93 |
1438300800000 | 221.53 |
1438560000000 | 222.9 |
1438646400000 | 222.97 |
1438732800000 | 224.64 |
1438819200000 | 222.17 |
1438905600000 | 221.22 |
1439164800000 | 222.72 |
1439251200000 | 220.32 |
1439337600000 | 217.51 |
1439424000000 | 218.83 |
1439510400000 | 220.18 |
1439769600000 | 222.27 |
1439856000000 | 222.89 |
1439942400000 | 221.03 |
1440028800000 | 213.94 |
1440115200000 | 205.96 |
1440374400000 | 193.15 |
1440460800000 | 193.1699 |
1440547200000 | 199.72 |
1440633600000 | 207.6699 |
1440720000000 | 207.54 |
1440979200000 | 206.27 |
1441065600000 | 199.54 |
1441152000000 | 203.29 |
1441238400000 | 206.49 |
1441324800000 | 203.19 |
1441584000000 | 202.3899 |
1441670400000 | 206.71 |
1441756800000 | 204.25 |
1441843200000 | 203.78 |
1441929600000 | 203.51 |
1442188800000 | 202.6399 |
1442275200000 | 205.32 |
1442361600000 | 206.61 |
1442448000000 | 205.59 |
1442534400000 | 201.25 |
1442793600000 | 205.83 |
1442880000000 | 204.58 |
1442966400000 | 204.06 |
1443052800000 | 200.71 |
1443139200000 | 203.36 |
1443398400000 | 197.75 |
1443484800000 | 197.61 |
1443571200000 | 201.97 |
1443657600000 | 201.6399 |
1443744000000 | 202.34 |
1444003200000 | 207.11 |
1444089600000 | 204.95 |
1444176000000 | 206.99 |
1444262400000 | 208.23 |
1444348800000 | 206.72 |
1444608000000 | 206.86 |
1444694400000 | 205.4199 |
1444780800000 | 202.35 |
1444867200000 | 206.23 |
1444953600000 | 207.15 |
1445212800000 | 208.55 |
1445299200000 | 208.34 |
1445385600000 | 206.81 |
1445472000000 | 212.56 |
1445558400000 | 215.52 |
1445817600000 | 214.9 |
1445904000000 | 213.87 |
1445990400000 | 215.66 |
1446076800000 | 217.57 |
1446163200000 | 214.84 |
1446422400000 | 217.04 |
1446508800000 | 218.74 |
1446595200000 | 219.45 |
1446681600000 | 219.63 |
1446768000000 | 221.68 |
1447027200000 | 219.82 |
1447113600000 | 221.8 |
1447200000000 | 220.03 |
1447286400000 | 216.78 |
1447372800000 | 214.84 |
1447632000000 | 218.46 |
1447718400000 | 219.79 |
1447804800000 | 222.81 |
1447891200000 | 220.72 |
1447977600000 | 223 |
1448236800000 | 224.09 |
1448323200000 | 223.92 |
1448409600000 | 224.91 |
1448496000000 | 224.55 |
1448582400000 | 225.41 |
1448841600000 | 225.02 |
1448928000000 | 226.07 |
1449014400000 | 223.94 |
1449100800000 | 215.08 |
1449187200000 | 218.37 |
1449446400000 | 217.79 |
1449532800000 | 216.04 |
1449619200000 | 212.55 |
1449705600000 | 213.39 |
1449792000000 | 208.74 |
1450051200000 | 208.84 |
1450137600000 | 213.14 |
1450224000000 | 216.01 |
1450310400000 | 215.42 |
1450396800000 | 211.43 |
1450656000000 | 211.39 |
1450742400000 | 212.31 |
1450828800000 | 216.71 |
1450915200000 | 214.92 |
1451260800000 | 214.24 |
1451347200000 | 217.37 |
1451433600000 | 215.74 |
1451520000000 | 214.98 |
1451865600000 | 213.49 |
1451952000000 | 216.25 |
1452038400000 | 213 |
1452124800000 | 207.53 |
1452211200000 | 204.1399 |
1452470400000 | 205.43 |
1452556800000 | 207 |
1452643200000 | 201.44 |
1452729600000 | 203.99 |
1452816000000 | 198.33 |
1453075200000 | 199.73 |
1453161600000 | 199.69 |
1453248000000 | 196.84 |
1453334400000 | 199.3899 |
1453420800000 | 203.48 |
1453680000000 | 199.99 |
1453766400000 | 202.83 |
1453852800000 | 201.21 |
1453939200000 | 200.38 |
1454025600000 | 207.85 |
1454284800000 | 206.9 |
1454371200000 | 203.47 |
1454457600000 | 201.71 |
1454544000000 | 199.49 |
1454630400000 | 197.31 |
1454889600000 | 193.72 |
1454976000000 | 190.59 |
1455062400000 | 192.08 |
1455148800000 | 186.62 |
1455235200000 | 192.23 |
1455494400000 | 193.94 |
1455580800000 | 197.1699 |
1455667200000 | 199.72 |
1455753600000 | 199.78 |
1455840000000 | 199.6 |
1456099200000 | 203.75 |
1456185600000 | 202.1 |
1456272000000 | 203.06 |
1456358400000 | 205.06 |
1456444800000 | 206.75 |
1456704000000 | 206.23 |
1456790400000 | 210.55 |
1456876800000 | 212.45 |
1456963200000 | 211.74 |
1457049600000 | 210.83 |
1457308800000 | 211.6 |
1457395200000 | 208.12 |
1457481600000 | 209.63 |
1457568000000 | 207.09 |
1457654400000 | 210.23 |
1457913600000 | 211.09 |
1458000000000 | 210.5 |
1458086400000 | 212.48 |
1458172800000 | 209.25 |
1458259200000 | 210.47 |
1458518400000 | 210.8 |
1458604800000 | 210.94 |
1458691200000 | 210.68 |
1458777600000 | 210.77 |
1459209600000 | 212.51 |
1459296000000 | 209.98 |
1459382400000 | 209.1399 |
1459468800000 | 211.09 |
1459728000000 | 209.73 |
1459814400000 | 207.58 |
1459900800000 | 209.28 |
1459987200000 | 206.68 |
1460073600000 | 206.88 |
1460332800000 | 205.5 |
1460419200000 | 208.81 |
1460505600000 | 212.08 |
1460592000000 | 212.22 |
1460678400000 | 211.85 |
1460937600000 | 212.63 |
1461024000000 | 212.86 |
1461110400000 | 213.42 |
1461196800000 | 212.12 |
1461283200000 | 214.42 |
1461542400000 | 213.79 |
1461628800000 | 214.2 |
1461715200000 | 215.4 |
1461801600000 | 213.34 |
1461888000000 | 209.83 |
1462147200000 | 210.56 |
1462233600000 | 208.65 |
1462320000000 | 208.61 |
1462406400000 | 210.09 |
1462492800000 | 209.98 |
1462752000000 | 211.18 |
1462838400000 | 213.31 |
1462924800000 | 210.24 |
1463011200000 | 210.97 |
1463097600000 | 210.88 |
1463356800000 | 211.69 |
1463443200000 | 209.56 |
1463529600000 | 210.26 |
1463616000000 | 211.36 |
1463702400000 | 212.53 |
1463961600000 | 211.88 |
1464048000000 | 215.08 |
1464134400000 | 216.74 |
1464220800000 | 216.25 |
1464307200000 | 218.31 |
1464566400000 | 218.18 |
1464652800000 | 218.36 |
1464739200000 | 218.12 |
1464825600000 | 219.16 |
1464912000000 | 215.28 |
1465171200000 | 215.14 |
1465257600000 | 215.92 |
1465344000000 | 215.77 |
1465430400000 | 216.83 |
1465516800000 | 215.74 |
1465776000000 | 214.29 |
1465862400000 | 215.51 |
1465948800000 | 214.95 |
1466035200000 | 217.29 |
1466121600000 | 215.36 |
1466380800000 | 214.69 |
1466467200000 | 216.52 |
1466553600000 | 216.01 |
1466640000000 | 217.24 |
1466726400000 | 216.14 |
1466985600000 | 216.09 |
1467072000000 | 217.96 |
1467158400000 | 220.29 |
1467244800000 | 223.27 |
1467331200000 | 223.06 |
1467590400000 | 222.95 |
1467676800000 | 222.37 |
1467763200000 | 224.32 |
1467849600000 | 223.63 |
1467936000000 | 227.68 |
1468195200000 | 228.07 |
1468281600000 | 228.27 |
1468368000000 | 227.69 |
1468454400000 | 228.54 |
1468540800000 | 228.95 |
1468800000000 | 229.54 |
1468886400000 | 230.53 |
1468972800000 | 230.94 |
1469059200000 | 230.44 |
1469145600000 | 232.66 |
1469404800000 | 232.2 |
1469491200000 | 231.67 |
1469577600000 | 230.38 |
1469664000000 | 228.87 |
1469750400000 | 227.42 |
1470009600000 | 226.76 |
1470096000000 | 223.92 |
1470182400000 | 225.8 |
1470268800000 | 226.36 |
1470355200000 | 229.51 |
1470614400000 | 229.23 |
1470700800000 | 228.52 |
1470787200000 | 227.18 |
1470873600000 | 227.75 |
1470960000000 | 227.84 |
1471219200000 | 227.82 |
1471305600000 | 224.84 |
1471392000000 | 224.9 |
1471478400000 | 224.53 |
1471564800000 | 223.96 |
1471824000000 | 223.99 |
1471910400000 | 224.34 |
1471996800000 | 224.99 |
1472083200000 | 223.96 |
1472169600000 | 222.86 |
1472428800000 | 226.65 |
1472515200000 | 226.76 |
1472601600000 | 226.76 |
1472688000000 | 225.45 |
1472774400000 | 227.5 |
1473033600000 | 227.85 |
1473120000000 | 226.27 |
1473206400000 | 226.18 |
1473292800000 | 225.01 |
1473379200000 | 220.45 |
1473638400000 | 223.11 |
1473724800000 | 218.92 |
1473811200000 | 218.32 |
1473897600000 | 220.04 |
1473984000000 | 220.81 |
1474243200000 | 220.99 |
1474329600000 | 221.09 |
1474416000000 | 224.21 |
1474502400000 | 223.76 |
1474588800000 | 223.43 |
1474848000000 | 220.67 |
1474934400000 | 222.65 |
1475020800000 | 223.58 |
1475107200000 | 220.43 |
1475193600000 | 221.44 |
1475452800000 | 220.67 |
1475539200000 | 220.46 |
1475625600000 | 220.09 |
1475712000000 | 220.83 |
1475798400000 | 219.92 |
1476057600000 | 221.47 |
1476144000000 | 220.99 |
1476230400000 | 222.61 |
1476316800000 | 221.99 |
1476403200000 | 222.26 |
1476662400000 | 221.83 |
1476748800000 | 223.71 |
1476835200000 | 224.56 |
1476921600000 | 224.94 |
1477008000000 | 225.85 |
1477267200000 | 226.38 |
1477353600000 | 225.95 |
1477440000000 | 224.14 |
1477526400000 | 222.97 |
1477612800000 | 222 |
1477872000000 | 222.02 |
1477958400000 | 218.44 |
1478044800000 | 215.56 |
1478131200000 | 215.01 |
1478217600000 | 214.34 |
1478476800000 | 220.56 |
1478563200000 | 220.82 |
1478649600000 | 226.43 |
1478736000000 | 229.78 |
1478822400000 | 230.82 |
1479081600000 | 236.59 |
1479168000000 | 237.31 |
1479254400000 | 237.6 |
1479340800000 | 238.91 |
1479427200000 | 240.94 |
1479686400000 | 241.31 |
1479772800000 | 243.71 |
1479859200000 | 245.86 |
1479945600000 | 245.13 |
1480032000000 | 245.26 |
1480291200000 | 244.48 |
1480377600000 | 244.59 |
1480464000000 | 244.5 |
1480550400000 | 244.89 |
1480636800000 | 243.67 |
1480896000000 | 243.65 |
1480982400000 | 244.69 |
1481068800000 | 247.34 |
1481155200000 | 251.64 |
1481241600000 | 254.08 |
1481500800000 | 251.47 |
1481587200000 | 251.83 |
1481673600000 | 248.99 |
1481760000000 | 255.78 |
1481846400000 | 256.04 |
1482105600000 | 256.06 |
1482192000000 | 258.86 |
1482278400000 | 256.67 |
1482364800000 | 255.47 |
1482451200000 | 255.87 |
1482796800000 | 256.43 |
1482883200000 | 255.85 |
1482969600000 | 253.65 |
1483056000000 | 251.67 |
1483315200000 | 251.67 |
1483401600000 | 257.6 |
1483488000000 | 257.61 |
1483574400000 | 253.79 |
1483660800000 | 254.41 |
1483920000000 | 253.35 |
1484006400000 | 252.95 |
1484092800000 | 256.6 |
1484179200000 | 251.69 |
1484265600000 | 253 |
1484524800000 | 253.48 |
1484611200000 | 250.25 |
1484697600000 | 250.92 |
1484784000000 | 252.15 |
1484870400000 | 251.45 |
1485129600000 | 249.35 |
1485216000000 | 250.49 |
1485302400000 | 252.14 |
1485388800000 | 254.25 |
1485475200000 | 252.56 |
1485734400000 | 251.49 |
1485820800000 | 249.01 |
1485907200000 | 249.44 |
1485993600000 | 248.04 |
1486080000000 | 250.9 |
1486339200000 | 251.04 |
1486425600000 | 251.94 |
1486512000000 | 252.2 |
1486598400000 | 255.33 |
1486684800000 | 257.14 |
1486944000000 | 258.45 |
1487030400000 | 260.76 |
1487116800000 | 261.74 |
1487203200000 | 259.12 |
1487289600000 | 260.2799 |
1487548800000 | 260.49 |
1487635200000 | 264.47 |
1487721600000 | 263.74 |
1487808000000 | 262.47 |
1487894400000 | 263.81 |
1488153600000 | 263.37 |
1488240000000 | 261.92 |
1488326400000 | 266.92 |
1488412800000 | 266.1 |
1488499200000 | 265.39 |
1488758400000 | 263.35 |
1488844800000 | 262.54 |
1488931200000 | 262.01 |
1489017600000 | 261.25 |
1489104000000 | 260.01 |
1489363200000 | 260.0299 |
1489449600000 | 259.77 |
1489536000000 | 262.31 |
1489622400000 | 259.29 |
1489708800000 | 258.76 |
1489968000000 | 257.11 |
1490054400000 | 252.13 |
1490140800000 | 252.39 |
1490227200000 | 252.68 |
1490313600000 | 252.29 |
1490572800000 | 249.69 |
1490659200000 | 252 |
1490745600000 | 254.87 |
1490832000000 | 256.26 |
1490918400000 | 256.64 |
1491177600000 | 257.13 |
1491264000000 | 256.8399 |
1491350400000 | 255.75 |
1491436800000 | 257.0299 |
1491523200000 | 257.77 |
1491782400000 | 258.48 |
1491868800000 | 257.88 |
1491955200000 | 256.95 |
1492041600000 | 254.9 |
1492473600000 | 253.44 |
1492560000000 | 252.99 |
1492646400000 | 253.88 |
1492732800000 | 255.01 |
1492992000000 | 253.1 |
1493078400000 | 252.73 |
1493164800000 | 254.03 |
1493251200000 | 254.14 |
1493337600000 | 251.98 |
1493596800000 | 251.34 |
1493683200000 | 251.9 |
1493769600000 | 250.94 |
1493856000000 | 250.1 |
1493942400000 | 250.56 |
1494201600000 | 251.37 |
1494288000000 | 251.77 |
1494374400000 | 252.81 |
1494460800000 | 251.82 |
1494547200000 | 249.57 |
1494806400000 | 249.38 |
1494892800000 | 246.02 |
1494979200000 | 240.77 |
1495065600000 | 242.33 |
1495152000000 | 242.6 |
1495411200000 | 242.48 |
1495497600000 | 243.44 |
1495584000000 | 244.87 |
1495670400000 | 245.39 |
1495756800000 | 245.92 |
1496016000000 | 246.07 |
1496102400000 | 245.2 |
1496188800000 | 243.71 |
1496275200000 | 246.65 |
1496361600000 | 245.66 |
1496620800000 | 245.46 |
1496707200000 | 244.04 |
1496793600000 | 244.89 |
1496880000000 | 245.9 |
1496966400000 | 248.45 |
1497225600000 | 248.59 |
1497312000000 | 249.46 |
1497398400000 | 248.05 |
1497484800000 | 250.38 |
1497571200000 | 248.81 |
1497830400000 | 250.93 |
1497916800000 | 249.84 |
1498003200000 | 248.66 |
1498089600000 | 247.84 |
1498176000000 | 246.68 |
1498435200000 | 247.79 |
1498521600000 | 244.83 |
1498608000000 | 245.17 |
1498694400000 | 242.63 |
1498780800000 | 243.53 |
1499040000000 | 245.7 |
1499126400000 | 246.05 |
1499212800000 | 245.97 |
1499299200000 | 241.97 |
1499385600000 | 243.31 |
1499644800000 | 242.61 |
1499731200000 | 241.39 |
1499817600000 | 242.69 |
1499904000000 | 243.65 |
1499990400000 | 243.34 |
1500249600000 | 242.92 |
1500336000000 | 239.88 |
1500422400000 | 242.51 |
1500508800000 | 240.05 |
1500595200000 | 239.84 |
1500854400000 | 239.84 |
1500940800000 | 240.94 |
1501027200000 | 241.35 |
1501113600000 | 241.37 |
1501200000000 | 239.12 |
1501459200000 | 238.84 |
1501545600000 | 239.05 |
1501632000000 | 237.44 |
1501718400000 | 236.46 |
1501804800000 | 239.66 |
1502064000000 | 238.86 |
1502150400000 | 239.72 |
1502236800000 | 239.36 |
1502323200000 | 236.25 |
1502409600000 | 235.26 |
1502668800000 | 237.74 |
1502755200000 | 238.49 |
1502841600000 | 239.14 |
1502928000000 | 234.98 |
1503014400000 | 234.33 |
1503273600000 | 233.48 |
1503360000000 | 236.56 |
1503446400000 | 235.03 |
1503532800000 | 234.57 |
1503619200000 | 234.02 |
1503878400000 | 232.08 |
1503964800000 | 230.4 |
1504051200000 | 233.43 |
1504137600000 | 234.67 |
1504224000000 | 235.68 |
1504483200000 | 235.02 |
1504569600000 | 233.06 |
1504656000000 | 233.34 |
1504742400000 | 230.71 |
1504828800000 | 230.67 |
1505088000000 | 233.28 |
1505174400000 | 234.68 |
1505260800000 | 235.72 |
1505347200000 | 236.24 |
1505433600000 | 235.13 |
1505692800000 | 235.81 |
1505779200000 | 235.45 |
1505865600000 | 235.86 |
1505952000000 | 236.93 |
1506038400000 | 236.32 |
1506297600000 | 238.95 |
1506384000000 | 241.1 |
1506470400000 | 242.83 |
1506556800000 | 241.95 |
1506643200000 | 241.96 |
1506902400000 | 244.63 |
1506988800000 | 244.9 |
1507075200000 | 244.85 |
1507161600000 | 246.73 |
1507248000000 | 245.59 |
1507507200000 | 244.65 |
1507593600000 | 243.7 |
1507680000000 | 243.11 |
1507766400000 | 242.06 |
1507852800000 | 241.77 |
1508112000000 | 242.85 |
1508198400000 | 244.01 |
1508284800000 | 243.61 |
1508371200000 | 242.73 |
1508457600000 | 245.87 |
1508716800000 | 245.98 |
1508803200000 | 245.95 |
1508889600000 | 243.68 |
1508976000000 | 246.69 |
1509062400000 | 249.85 |
1509321600000 | 247.6 |
1509408000000 | 247.35 |
1509494400000 | 248.19 |
1509580800000 | 247.3 |
1509667200000 | 248.89 |
1509926400000 | 249.46 |
1510012800000 | 249.32 |
1510099200000 | 248.83 |
1510185600000 | 247.48 |
1510272000000 | 246.92 |
1510531200000 | 247.49 |
1510617600000 | 245.38 |
1510704000000 | 243.37 |
1510790400000 | 245.83 |
1510876800000 | 245.47 |
1511136000000 | 246.43 |
1511222400000 | 247.75 |
1511308800000 | 246.45 |
1511395200000 | 245.29 |
1511481600000 | 243.19 |
1511740800000 | 243.32 |
1511827200000 | 247.85 |
1511913600000 | 251.63 |
1512000000000 | 252.22 |
1512086400000 | 253.3 |
1512345600000 | 256.01 |
1512432000000 | 254.38 |
1512518400000 | 254.39 |
1512604800000 | 255.16 |
1512691200000 | 257.82 |
1512950400000 | 257.0899 |
1513036800000 | 259.26 |
1513123200000 | 257.97 |
1513209600000 | 256.17 |
1513296000000 | 258.49 |
1513555200000 | 259.04 |
1513641600000 | 258.05 |
1513728000000 | 256.46 |
1513814400000 | 258.02 |
1513900800000 | 258.74 |
1514332800000 | 258.17 |
1514419200000 | 257.95 |
1514505600000 | 255.16 |
1514851200000 | 255.61 |
1514937600000 | 256.73 |
1515024000000 | 256.18 |
1515110400000 | 258.21 |
1515369600000 | 259.85 |
1515456000000 | 261.05 |
1515542400000 | 259.73 |
1515628800000 | 260.29 |
1515715200000 | 259.57 |
1515974400000 | 256.9 |
1516060800000 | 256.62 |
1516147200000 | 258.5 |
1516233600000 | 258.18 |
1516320000000 | 260.0899 |
1516579200000 | 261.5899 |
1516665600000 | 261.0299 |
1516752000000 | 259.52 |
1516838400000 | 256.87 |
1516924800000 | 260.16 |
1517184000000 | 260.16 |
1517270400000 | 256.16 |
1517356800000 | 255.16 |
1517443200000 | 254.66 |
1517529600000 | 250.64 |
1517788800000 | 241.06 |
1517875200000 | 245.24 |
1517961600000 | 246.24 |
1518048000000 | 238.18 |
1518134400000 | 241.71 |
1518393600000 | 243.66 |
1518480000000 | 243.12 |
1518566400000 | 245.2 |
1518652800000 | 246.09 |
1518739200000 | 247.19 |
1518998400000 | 248.23 |
1519084800000 | 247.08 |
1519171200000 | 245.92 |
1519257600000 | 245.75 |
1519344000000 | 249.83 |
1519603200000 | 252.16 |
1519689600000 | 249.35 |
1519776000000 | 247.47 |
1519862400000 | 245.59 |
1519948800000 | 243.92 |
1520208000000 | 246.46 |
1520294400000 | 245.61 |
1520380800000 | 244.89 |
1520467200000 | 246.81 |
1520553600000 | 250.78 |
1520812800000 | 250.28 |
1520899200000 | 247.77 |
1520985600000 | 246.92 |
1521072000000 | 247.38 |
1521158400000 | 249.16 |
1521417600000 | 245.7 |
1521504000000 | 246.83 |
1521590400000 | 246.55 |
1521676800000 | 240.24 |
1521763200000 | 234.75 |
1522022400000 | 238.49 |
1522108800000 | 236.78 |
1522195200000 | 238.29 |
1522281600000 | 241.85 |
1522713600000 | 245.35 |
1522800000000 | 247.75 |
1522886400000 | 250.82 |
1522972800000 | 245.22 |
1523232000000 | 244.23 |
1523318400000 | 246.27 |
1523404800000 | 244.05 |
1523491200000 | 246.6 |
1523577600000 | 245.17 |
1523836800000 | 246.87 |
1523923200000 | 248.9 |
1524009600000 | 248.51 |
1524096000000 | 248.26 |
1524182400000 | 248.78 |
1524441600000 | 250.68 |
1524528000000 | 249.15 |
1524614400000 | 250.84 |
1524700800000 | 252.95 |
1524787200000 | 254.03 |
1525046400000 | 252.13 |
1525132800000 | 253.9 |
1525219200000 | 252.49 |
1525305600000 | 251.47 |
1525392000000 | 254.75 |
1525651200000 | 255.42 |
1525737600000 | 256.33 |
1525824000000 | 257.82 |
1525910400000 | 259.48 |
1525996800000 | 259.12 |
1526256000000 | 258.62 |
1526342400000 | 259.77 |
1526428800000 | 262.39 |
1526515200000 | 262.36 |
1526601600000 | 262.24 |
1526860800000 | 264.42 |
1526947200000 | 263.21 |
1527033600000 | 265.11 |
1527120000000 | 264.19 |
1527206400000 | 265.45 |
1527465600000 | 266.22 |
1527552000000 | 264.16 |
1527638400000 | 266.89 |
1527724800000 | 262.9 |
1527811200000 | 264.93 |
1528070400000 | 265.18 |
1528156800000 | 265.47 |
1528243200000 | 265.46 |
1528329600000 | 265.22 |
1528416000000 | 267.7 |
1528675200000 | 267.1 |
1528761600000 | 268.11 |
1528848000000 | 266.8 |
1528934400000 | 270.2 |
1529020800000 | 271.37 |
1529280000000 | 270.77 |
1529366400000 | 271.64 |
1529452800000 | 271.63 |
1529539200000 | 270.06 |
1529625600000 | 269.94 |
1529884800000 | 266.66 |
1529971200000 | 266.7799 |
1530057600000 | 266.4 |
1530144000000 | 267.76 |
1530230400000 | 265.54 |
1530489600000 | 267.86 |
1530576000000 | 266.66 |
1530662400000 | 266.7799 |
1530748800000 | 266.91 |
1530835200000 | 267.47 |
1531094400000 | 269.63 |
1531180800000 | 270.8 |
1531267200000 | 269.64 |
1531353600000 | 271.49 |
1531440000000 | 272.18 |
1531699200000 | 271.66 |
1531785600000 | 272.37 |
1531872000000 | 274.7799 |
1531958400000 | 275.1 |
1532044800000 | 272.22 |
1532304000000 | 273.17 |
1532390400000 | 272.82 |
1532476800000 | 274.7 |
1532563200000 | 275.91 |
1532649600000 | 275.47 |
1532908800000 | 273.73 |
1532995200000 | 274.65 |
1533081600000 | 274.3 |
1533168000000 | 276.92 |
1533254400000 | 278.82 |
1533513600000 | 280.42 |
1533600000000 | 280.49 |
1533686400000 | 280.0899 |
1533772800000 | 281.07 |
1533859200000 | 283.12 |
1534118400000 | 282.21 |
1534204800000 | 285.83 |
1534291200000 | 285.96 |
1534377600000 | 287 |
1534464000000 | 287.74 |
1534723200000 | 287.97 |
1534809600000 | 286.38 |
1534896000000 | 283.57 |
1534982400000 | 283.57 |
1535068800000 | 283.49 |
1535328000000 | 283.75 |
1535414400000 | 282.72 |
1535500800000 | 283.75 |
1535587200000 | 283.35 |
1535673600000 | 284.21 |
1535932800000 | 284.42 |
1536019200000 | 286.41 |
1536105600000 | 285.13 |
1536192000000 | 284.88 |
1536278400000 | 285.37 |
1536537600000 | 285.36 |
1536624000000 | 286.32 |
1536710400000 | 285.15 |
1536796800000 | 284.38 |
1536883200000 | 284.7 |
1537142400000 | 283.56 |
1537228800000 | 284.5 |
1537315200000 | 285.18 |
1537401600000 | 284.5899 |
1537488000000 | 284.43 |
1537747200000 | 281.5 |
1537833600000 | 281.15 |
1537920000000 | 280.43 |
1538006400000 | 282.43 |
1538092800000 | 284.33 |
1538352000000 | 284.8399 |
1538438400000 | 285.45 |
1538524800000 | 286.17 |
1538611200000 | 285.95 |
1538697600000 | 285.51 |
1538956800000 | 287.41 |
1539043200000 | 287.23 |
1539129600000 | 278.52 |
1539216000000 | 271.23 |
1539302400000 | 273.26 |
1539561600000 | 272.64 |
1539648000000 | 277.87 |
1539734400000 | 278.71 |
1539820800000 | 276.93 |
1539907200000 | 276.8 |
1540166400000 | 274.9 |
1540252800000 | 273.95 |
1540339200000 | 268.91 |
1540425600000 | 272.27 |
1540512000000 | 268.38 |
1540771200000 | 268.7 |
1540857600000 | 274 |
1540944000000 | 276.51 |
1541030400000 | 276.81 |
1541116800000 | 276.32 |
1541376000000 | 278.19 |
1541462400000 | 279.47 |
1541548800000 | 282.89 |
1541635200000 | 283.68 |
1541721600000 | 284.06 |
1541980800000 | 282.73 |
1542067200000 | 281.96 |
1542153600000 | 278.74 |
1542240000000 | 280.08 |
1542326400000 | 279.25 |
1542585600000 | 275.39 |
1542672000000 | 270.96 |
1542758400000 | 272.27 |
1542844800000 | 271.96 |
1542931200000 | 272.38 |
1543190400000 | 276.11 |
1543276800000 | 278.3 |
1543363200000 | 283.55 |
1543449600000 | 280.19 |
1543536000000 | 283.67 |
1543795200000 | 284.89 |
1543881600000 | 276.18 |
1543968000000 | 276.44 |
1544054400000 | 275.02 |
1544140800000 | 269.7 |
1544400000000 | 268.91 |
1544486400000 | 269.56 |
1544572800000 | 269.39 |
1544659200000 | 268.83 |
1544745600000 | 266.48 |
1545004800000 | 260.05 |
1545091200000 | 258.26 |
1545177600000 | 253.94 |
1545264000000 | 250.12 |
1545350400000 | 245.88 |
1545609600000 | 239.2 |
1545868800000 | 241.19 |
1545955200000 | 240.47 |
1546214400000 | 242.6 |
1546387200000 | 243.88 |
1546473600000 | 239.88 |
1546560000000 | 246.17 |
1546819200000 | 246.86 |
1546905600000 | 249.99 |
1546992000000 | 249.2 |
1547078400000 | 250.25 |
1547164800000 | 251.56 |
1547424000000 | 250.95 |
1547510400000 | 253.35 |
1547596800000 | 255.69 |
1547683200000 | 257.58 |
1547769600000 | 261.56 |
1548028800000 | 261.5899 |
1548115200000 | 258.99 |
1548201600000 | 259.23 |
1548288000000 | 260.1 |
1548374400000 | 260.9 |
1548633600000 | 259.3 |
1548720000000 | 259.92 |
1548806400000 | 261.37 |
1548892800000 | 261.87 |
1548979200000 | 262.35 |
1549238400000 | 264.6 |
1549324800000 | 265.44 |
1549411200000 | 265.65 |
1549497600000 | 265.45 |
1549584000000 | 265.69 |
1549843200000 | 267.35 |
1549929600000 | 269.72 |
1550016000000 | 270.94 |
1550102400000 | 270.64 |
1550188800000 | 274.62 |
1550448000000 | 273.57 |
1550534400000 | 273.42 |
1550620800000 | 273.18 |
1550707200000 | 272.23 |
1550793600000 | 273.75 |
1551052800000 | 273.02 |
1551139200000 | 272.19 |
1551225600000 | 271.32 |
1551312000000 | 270.5899 |
1551398400000 | 271.79 |
1551657600000 | 271.2 |
1551744000000 | 271.2799 |
1551830400000 | 268.96 |
1551916800000 | 269.3 |
1552003200000 | 268.75 |
1552262400000 | 272.36 |
1552348800000 | 272 |
1552435200000 | 272.96 |
1552521600000 | 273.16 |
1552608000000 | 273.38 |
1552867200000 | 274.7 |
1552953600000 | 273.08 |
1553040000000 | 270.7799 |
1553126400000 | 272.96 |
1553212800000 | 270.44 |
1553472000000 | 269.3399 |
1553558400000 | 272.41 |
1553644800000 | 272.38 |
1553731200000 | 273.91 |
1553817600000 | 275.41 |
1554076800000 | 278.55 |
1554163200000 | 278.61 |
1554249600000 | 278.11 |
1554336000000 | 279.33 |
1554422400000 | 280.98 |
1554681600000 | 280.0899 |
1554768000000 | 278.0299 |
1554854400000 | 279.49 |
1554940800000 | 279.07 |
1555027200000 | 280.64 |
1555286400000 | 280.5899 |
1555372800000 | 279.88 |
1555459200000 | 278.74 |
1555545600000 | 280.72 |
1555977600000 | 283.71 |
1556064000000 | 283.93 |
1556150400000 | 284.88 |
1556236800000 | 286.12 |
1556496000000 | 286.3 |
1556582400000 | 286.23 |
1556668800000 | 282.81 |
1556755200000 | 284.31 |
1556841600000 | 286.2799 |
1557100800000 | 285.5899 |
1557187200000 | 281.61 |
1557273600000 | 280.63 |
1557360000000 | 279.93 |
1557446400000 | 281.0299 |
1557705600000 | 275.71 |
1557792000000 | 278.2799 |
1557878400000 | 278.75 |
1557964800000 | 281.99 |
1558051200000 | 281.99 |
1558310400000 | 281.37 |
1558396800000 | 283.5299 |
1558483200000 | 283.05 |
1558569600000 | 280.27 |
1558656000000 | 279.88 |
1558915200000 | 280.18 |
1559001600000 | 277.5899 |
1559088000000 | 276.6 |
1559174400000 | 277 |
1559260800000 | 273.91 |
1559520000000 | 273.83 |
1559606400000 | 278.18 |
1559692800000 | 279.75 |
1559779200000 | 280.2 |
1559865600000 | 280.04 |
1560124800000 | 281.07 |
1560211200000 | 280.52 |
1560297600000 | 279.96 |
1560384000000 | 282.65 |
1560470400000 | 284.13 |
1560729600000 | 283.77 |
1560816000000 | 286.54 |
1560902400000 | 286.58 |
1560988800000 | 286.57 |
1561075200000 | 285.14 |
1561334400000 | 281.89 |
1561420800000 | 280.63 |
1561507200000 | 279.17 |
1561593600000 | 281.22 |
1561680000000 | 283.2 |
1561939200000 | 286.07 |
1562025600000 | 287.66 |
1562112000000 | 290.41 |
1562198400000 | 290.39 |
1562284800000 | 292.24 |
1562544000000 | 291.47 |
1562630400000 | 291.86 |
1562716800000 | 291.2799 |
1562803200000 | 292.71 |
1562889600000 | 294.57 |
1563148800000 | 293.72 |
1563235200000 | 294.15 |
1563321600000 | 292.05 |
1563408000000 | 293.3399 |
1563494400000 | 291.1 |
1563753600000 | 290.5899 |
1563840000000 | 294.22 |
1563926400000 | 296.36 |
1564012800000 | 295.0899 |
1564099200000 | 298.45 |
1564358400000 | 297.91 |
1564444800000 | 297.51 |
1564531200000 | 295.37 |
1564617600000 | 294.06 |
1564704000000 | 291.93 |
1564963200000 | 282.27 |
1565049600000 | 285.88 |
1565136000000 | 284.87 |
1565222400000 | 289.82 |
1565308800000 | 288.8399 |
1565568000000 | 285.07 |
1565654400000 | 289.07 |
1565740800000 | 282.37 |
1565827200000 | 284.68 |
1565913600000 | 288.81 |
1566172800000 | 291.76 |
1566259200000 | 289.83 |
1566345600000 | 292.0299 |
1566432000000 | 292.61 |
1566518400000 | 285.62 |
1566777600000 | 288.3399 |
1566864000000 | 286.89 |
1566950400000 | 289.95 |
1567036800000 | 293.73 |
1567123200000 | 295.6 |
1567382400000 | 296.81 |
1567468800000 | 295.57 |
1567555200000 | 296.27 |
1567641600000 | 298.5899 |
1567728000000 | 298.75 |
1567987200000 | 299.39 |
1568073600000 | 300.26 |
1568160000000 | 302.96 |
1568246400000 | 302.37 |
1568332800000 | 301.05 |
1568592000000 | 303.26 |
1568678400000 | 302.5299 |
1568764800000 | 302.22 |
1568851200000 | 301.8 |
1568937600000 | 302.17 |
1569196800000 | 302.54 |
1569283200000 | 300.77 |
1569369600000 | 302.8 |
1569456000000 | 302.38 |
1569542400000 | 301.32 |
1569801600000 | 303.75 |
1569888000000 | 299.19 |
1569974400000 | 294.1 |
1570060800000 | 294.38 |
1570147200000 | 298.39 |
1570406400000 | 297.06 |
1570492800000 | 294.26 |
1570579200000 | 295.82 |
1570665600000 | 296.96 |
1570752000000 | 299.05 |
1571011200000 | 298.5899 |
1571097600000 | 301.39 |
1571184000000 | 300.65 |
1571270400000 | 300.21 |
1571356800000 | 299.83 |
1571616000000 | 301.31 |
1571702400000 | 301.92 |
1571788800000 | 302.44 |
1571875200000 | 302.74 |
1571961600000 | 303.73 |
1572220800000 | 304.22 |
1572307200000 | 304.01 |
1572393600000 | 304.15 |
1572480000000 | 301.66 |
1572566400000 | 304.14 |
1572825600000 | 304.81 |
1572912000000 | 306.9 |
1572998400000 | 307.4 |
1573084800000 | 309.07 |
1573171200000 | 310.24 |
1573430400000 | 309.4 |
1573516800000 | 310.24 |
1573603200000 | 311 |
1573689600000 | 312.0299 |
1573776000000 | 312.63 |
1574035200000 | 312.46 |
1574121600000 | 311.75 |
1574208000000 | 311.69 |
1574294400000 | 310.83 |
1574380800000 | 312.96 |
1574640000000 | 315.19 |
1574726400000 | 316.05 |
1574812800000 | 317.7 |
1574899200000 | 317.5 |
1574985600000 | 315.64 |
1575244800000 | 311.89 |
1575331200000 | 309.7 |
1575417600000 | 311.49 |
1575504000000 | 311.56 |
1575590400000 | 315.06 |
1575849600000 | 313.47 |
1575936000000 | 312.37 |
1576022400000 | 312.23 |
1576108800000 | 313.52 |
1576195200000 | 312.92 |
1576454400000 | 315.21 |
1576540800000 | 314.87 |
1576627200000 | 315.49 |
1576713600000 | 316.69 |
1576800000000 | 319.3 |
1577059200000 | 318.5299 |
1577145600000 | 318.7799 |
1577404800000 | 317.5899 |
1577664000000 | 315.06 |
1577750400000 | 315.44 |
1577923200000 | 316.52 |
1578009600000 | 316.4 |
1578268800000 | 316.13 |
1578355200000 | 316.16 |
1578441600000 | 318.19 |
1578528000000 | 320.07 |
1578614400000 | 318.86 |
1578873600000 | 319.31 |
1578960000000 | 320.05 |
1579046400000 | 319.7799 |
1579132800000 | 322.7799 |
1579219200000 | 325.15 |
1579478400000 | 325.52 |
1579564800000 | 324.25 |
1579651200000 | 325.13 |
1579737600000 | 326.4 |
1579824000000 | 323.64 |
1580083200000 | 320.07 |
1580169600000 | 323.16 |
1580256000000 | 321.8 |
1580342400000 | 321.65 |
1580428800000 | 315.21 |
1580688000000 | 316.97 |
1580774400000 | 321.4 |
1580860800000 | 326.66 |
1580947200000 | 327.49 |
1581033600000 | 326.66 |
1581292800000 | 329.32 |
1581379200000 | 330.92 |
1581465600000 | 333.3 |
1581552000000 | 335.6 |
1581638400000 | 336.29 |
1581897600000 | 336.76 |
1581984000000 | 336.47 |
1582070400000 | 338.14 |
1582156800000 | 338.3399 |
1582243200000 | 334.8 |
1582502400000 | 325.52 |
1582588800000 | 314.93 |
1582675200000 | 311.73 |
1582761600000 | 295.76 |
1582848000000 | 290.6 |
1583107200000 | 299.16 |
1583193600000 | 290.45 |
1583280000000 | 303.88 |
1583366400000 | 292.7799 |
1583452800000 | 284.32 |
1583712000000 | 259.2799 |
1583798400000 | 272.17 |
1583884800000 | 259.67 |
1583971200000 | 238.1 |
1584057600000 | 259.1 |
1584316800000 | 223.81 |
1584403200000 | 241.04 |
1584489600000 | 227.48 |
1584576000000 | 232.55 |
1584662400000 | 221.97 |
1584921600000 | 212.22 |
1585008000000 | 232.04 |
1585094400000 | 236.88 |
1585180800000 | 248.18 |
1585267200000 | 240.8 |
1585526400000 | 247.08 |
1585612800000 | 242.95 |
1585699200000 | 232.32 |
1585785600000 | 237.68 |
1585872000000 | 233.9 |
1586131200000 | 251.02 |
1586217600000 | 249.93 |
1586304000000 | 261.0299 |
1586390400000 | 266.7 |
1586822400000 | 265.88 |
1586908800000 | 259.65 |
1586995200000 | 261.19 |
1587081600000 | 269.81 |
1587340800000 | 264.02 |
1587427200000 | 257.39 |
1587513600000 | 262.67 |
1587600000000 | 262.37 |
1587686400000 | 266.56 |
1587945600000 | 272.52 |
1588032000000 | 273.8399 |
1588118400000 | 278.9 |
1588204800000 | 270.88 |
1588291200000 | 262.39 |
1588550400000 | 264.98 |
1588636800000 | 268.66 |
1588723200000 | 265.63 |
1588809600000 | 269.7 |
1588896000000 | 273.11 |
1589155200000 | 272.46 |
1589241600000 | 265.25 |
1589328000000 | 259.94 |
1589414400000 | 264.3399 |
1589500800000 | 265.05 |
1589760000000 | 275.16 |
1589846400000 | 268.92 |
1589932800000 | 271.65 |
1590019200000 | 272.14 |
1590105600000 | 274.23 |
1590364800000 | 274.16 |
1590451200000 | 278.21 |
1590537600000 | 285.35 |
1590624000000 | 282.29 |
1590710400000 | 280.89 |
1590969600000 | 282.4 |
1591056000000 | 283.73 |
1591142400000 | 288.43 |
1591228800000 | 284.77 |
1591315200000 | 293.51 |
1591574400000 | 298.86 |
1591660800000 | 292.25 |
1591747200000 | 286.91 |
1591833600000 | 268.8399 |
1591920000000 | 276.18 |
1592179200000 | 278.2 |
1592265600000 | 283.93 |
1592352000000 | 281.98 |
1592438400000 | 281.98 |
1592524800000 | 280.44 |
1592784000000 | 279.29 |
1592870400000 | 277.31 |
1592956800000 | 270.88 |
1593043200000 | 275.26 |
1593129600000 | 269.0899 |
1593388800000 | 272.46 |
1593475200000 | 275.97 |
1593561600000 | 276.3 |
1593648000000 | 277.73 |
1593734400000 | 277.38 |
1593993600000 | 277.85 |
1594080000000 | 275.22 |
1594166400000 | 275.25 |
1594252800000 | 272.18 |
1594339200000 | 275.96 |
1594598400000 | 273.29 |
1594684800000 | 276.29 |
1594771200000 | 280.0299 |
1594857600000 | 279.96 |
1594944000000 | 281.4 |
1595203200000 | 279.64 |
1595289600000 | 281.66 |
1595376000000 | 281.12 |
1595462400000 | 279.98 |
1595548800000 | 278.12 |
1595808000000 | 274.46 |
1595894400000 | 275.4 |
1595980800000 | 278.51 |
1596067200000 | 276.46 |
1596153600000 | 275.48 |
1596412800000 | 278.15 |
1596499200000 | 279.41 |
1596585600000 | 277.69 |
1596672000000 | 278.97 |
1596758400000 | 283.63 |
1597017600000 | 285.71 |
1597104000000 | 284.93 |
1597190400000 | 286.08 |
1597276800000 | 284.16 |
1597363200000 | 284.8399 |
1597622400000 | 284.26 |
1597708800000 | 281.58 |
1597795200000 | 280.85 |
1597881600000 | 280.89 |
1597968000000 | 282.5 |
1598227200000 | 284.94 |
1598313600000 | 285 |
1598400000000 | 284.5299 |
1598486400000 | 287.58 |
1598572800000 | 286.57 |
1598832000000 | 283.23 |
1598918400000 | 284.06 |
1599004800000 | 291.58 |
1599091200000 | 285.5899 |
1599177600000 | 285.48 |
1599436800000 | 284.7799 |
1599523200000 | 280.39 |
1599609600000 | 283.47 |
1599696000000 | 277.86 |
1599782400000 | 279.62 |
1600041600000 | 283.41 |
1600128000000 | 284.52 |
1600214400000 | 286.0299 |
1600300800000 | 284.4 |
1600387200000 | 280.61 |
1600646400000 | 278.63 |
1600732800000 | 281.43 |
1600819200000 | 276.55 |
1600905600000 | 277.64 |
1600992000000 | 282.67 |
1601251200000 | 286.32 |
1601337600000 | 282.51 |
1601424000000 | 284.9 |
1601510400000 | 286.7799 |
1601596800000 | 287.93 |
1601856000000 | 290.44 |
1601942400000 | 287.94 |
1602028800000 | 293.21 |
1602115200000 | 296.41 |
1602201600000 | 295.42 |
1602460800000 | 297.64 |
1602547200000 | 297.8399 |
1602633600000 | 295.0299 |
1602720000000 | 297.51 |
1602806400000 | 297.24 |
1603065600000 | 291.37 |
1603152000000 | 291.17 |
1603238400000 | 288.31 |
1603324800000 | 292.04 |
1603411200000 | 293.63 |
1603670400000 | 288.65 |
1603756800000 | 285.54 |
1603843200000 | 279.71 |
1603929600000 | 283.44 |
1604016000000 | 281.85 |
1604275200000 | 286.8399 |
1604361600000 | 290.75 |
1604448000000 | 294.33 |
1604534400000 | 295.44 |
1604620800000 | 293.63 |
1604880000000 | 301.9 |
1604966400000 | 305.19 |
1605052800000 | 307.38 |
1605139200000 | 303.07 |
1605225600000 | 307.42 |
1605484800000 | 311.36 |
1605571200000 | 308.8 |
1605657600000 | 305.07 |
1605744000000 | 306.81 |
1605830400000 | 305.01 |
1606089600000 | 309.1 |
1606176000000 | 312.35 |
1606262400000 | 310.95 |
1606348800000 | 310.91 |
1606435200000 | 310.14 |
1606694400000 | 307.02 |
1606780800000 | 307.4 |
1606867200000 | 306.52 |
1606953600000 | 305.36 |
1607040000000 | 308.37 |
1607299200000 | 307.52 |
1607385600000 | 308.66 |
1607472000000 | 308.3 |
1607558400000 | 306.63 |
1607644800000 | 306.46 |
1607904000000 | 304.5299 |
1607990400000 | 307.8 |
1608076800000 | 306.62 |
1608163200000 | 307.56 |
1608249600000 | 306.3399 |
1608508800000 | 306.06 |
1608595200000 | 306.45 |
1608681600000 | 307.32 |
1608768000000 | 307.91 |
1609113600000 | 307.27 |
1609200000000 | 305.0899 |
1609286400000 | 304.39 |
1609372800000 | 308.13 |
1609718400000 | 302.6 |
1609804800000 | 303.7 |
1609891200000 | 310.42 |
1609977600000 | 314.38 |
1610064000000 | 315.35 |
1610323200000 | 317.67 |
1610409600000 | 319.23 |
1610496000000 | 318.51 |
1610582400000 | 319.76 |
1610668800000 | 319.2799 |
1610928000000 | 319.75 |
1611014400000 | 318.87 |
1611100800000 | 321.5 |
1611187200000 | 318.79 |
1611273600000 | 317.42 |
1611532800000 | 318.87 |
1611619200000 | 315.44 |
1611705600000 | 308.86 |
1611792000000 | 312.42 |
1611878400000 | 306.49 |
1612137600000 | 311.18 |
1612224000000 | 317.5899 |
1612310400000 | 318.87 |
1612396800000 | 323.87 |
1612483200000 | 323.92 |
1612742400000 | 325.92 |
1612828800000 | 325.42 |
1612915200000 | 324.87 |
1613001600000 | 324.61 |
1613088000000 | 326.41 |
1613347200000 | 326.04 |
1613433600000 | 325.98 |
1613520000000 | 329.05 |
1613606400000 | 327.0299 |
1613692800000 | 326.66 |
1613952000000 | 325.18 |
1614038400000 | 324.93 |
1614124800000 | 328.32 |
1614211200000 | 318.63 |
1614297600000 | 318.38 |
1614556800000 | 327.5299 |
1614643200000 | 325.21 |
1614729600000 | 322.07 |
1614816000000 | 319.02 |
1614902400000 | 329.12 |
1615161600000 | 332.9 |
1615248000000 | 333.69 |
1615334400000 | 337.16 |
1615420800000 | 337.43 |
1615507200000 | 341.05 |
1615766400000 | 343.82 |
1615852800000 | 342.2 |
1615939200000 | 342.42 |
1616025600000 | 339.43 |
1616112000000 | 339.89 |
1616371200000 | 339.3 |
1616457600000 | 338.05 |
1616544000000 | 338.26 |
1616630400000 | 343.74 |
1616716800000 | 348.2799 |
1616976000000 | 347.12 |
1617062400000 | 348.97 |
1617148800000 | 347.67 |
1617235200000 | 350.69 |
1617667200000 | 351.79 |
1617753600000 | 349.4 |
1617840000000 | 349.97 |
1617926400000 | 352.39 |
1618185600000 | 352.67 |
1618272000000 | 352.17 |
1618358400000 | 351.5 |
1618444800000 | 354.38 |
1618531200000 | 356.11 |
1618790400000 | 352.95 |
1618876800000 | 350.1 |
1618963200000 | 354.0899 |
1619049600000 | 352.14 |
1619136000000 | 354.8399 |
1619395200000 | 354.0299 |
1619481600000 | 355.01 |
1619568000000 | 354.22 |
1619654400000 | 357 |
1619740800000 | 357.3399 |
1620000000000 | 358.37 |
1620086400000 | 359.4 |
1620172800000 | 359.5299 |
1620259200000 | 360.05 |
1620345600000 | 360.61 |
1620604800000 | 359.26 |
1620691200000 | 354.81 |
1620777600000 | 349.96 |
1620864000000 | 354.64 |
1620950400000 | 357.68 |
1621209600000 | 355.98 |
1621296000000 | 351.24 |
1621382400000 | 349.21 |
1621468800000 | 351.79 |
1621555200000 | 353.29 |
1621814400000 | 353.96 |
1621900800000 | 351.63 |
1621987200000 | 353.73 |
1622073600000 | 355.46 |
1622160000000 | 356.55 |
1622419200000 | 355.23 |
1622505600000 | 355.32 |
1622592000000 | 356.57 |
1622678400000 | 358.25 |
1622764800000 | 358.79 |
1623024000000 | 357.68 |
1623110400000 | 358.07 |
1623196800000 | 356.22 |
1623283200000 | 356.81 |
1623369600000 | 359.93 |
1623628800000 | 358.18 |
1623715200000 | 357.73 |
1623801600000 | 355.97 |
1623888000000 | 358.73 |
1623974400000 | 356.0299 |
1624233600000 | 360.92 |
1624320000000 | 362.49 |
1624406400000 | 360.26 |
1624492800000 | 363.22 |
1624579200000 | 365.5899 |
1624838400000 | 364.94 |
1624924800000 | 364.76 |
1625011200000 | 366.93 |
1625097600000 | 369.37 |
1625184000000 | 370.99 |
1625443200000 | 370.41 |
1625529600000 | 369.2 |
1625616000000 | 370.93 |
1625702400000 | 365.0899 |
1625788800000 | 370.5299 |
1626048000000 | 371.58 |
1626134400000 | 369.73 |
1626220800000 | 369.13 |
1626307200000 | 369.97 |
1626393600000 | 368.48 |
1626652800000 | 362.52 |
1626739200000 | 370.37 |
1626825600000 | 372.62 |
1626912000000 | 371.5899 |
1626998400000 | 375.75 |
1627257600000 | 374.14 |
1627344000000 | 373.14 |
1627430400000 | 373.39 |
1627516800000 | 372.83 |
1627603200000 | 372.2 |
1627862400000 | 370.81 |
1627948800000 | 374.7 |
1628035200000 | 372.7 |
1628121600000 | 375.45 |
1628208000000 | 379.5299 |
1628467200000 | 380.39 |
1628553600000 | 382.2799 |
1628640000000 | 383.49 |
1628726400000 | 383.83 |
1628812800000 | 381.1 |
1629072000000 | 381.2 |
1629158400000 | 381.45 |
1629244800000 | 378.42 |
1629331200000 | 378.52 |
1629417600000 | 381.74 |
1629676800000 | 381.4 |
1629763200000 | 381.31 |
1629849600000 | 383.32 |
1629936000000 | 380.54 |
1630022400000 | 382.76 |
1630281600000 | 381.22 |
1630368000000 | 380.77 |
1630454400000 | 379.5 |
1630540800000 | 381.19 |
1630627200000 | 379.62 |
1630886400000 | 380.24 |
1630972800000 | 377.5299 |
1631059200000 | 378.5299 |
1631145600000 | 377.2 |
1631232000000 | 373.32 |
1631491200000 | 375.87 |
1631577600000 | 371.88 |
1631664000000 | 374.97 |
1631750400000 | 376.99 |
1631836800000 | 376.24 |
1632096000000 | 370.73 |
1632182400000 | 370.38 |
1632268800000 | 373.43 |
1632355200000 | 377.16 |
1632441600000 | 378.25 |
1632700800000 | 379.42 |
1632787200000 | 374.18 |
1632873600000 | 377.18 |
1632960000000 | 372.5 |
1633046400000 | 375.92 |
1633305600000 | 372.3399 |
1633392000000 | 376.29 |
1633478400000 | 379.01 |
1633564800000 | 381.62 |
1633651200000 | 380.17 |
1633910400000 | 376.97 |
1633996800000 | 378.48 |
1634083200000 | 378.5899 |
1634169600000 | 384.43 |
1634256000000 | 386.32 |
1634515200000 | 386.97 |
1634601600000 | 388.22 |
1634688000000 | 391.86 |
1634774400000 | 393.35 |
1634860800000 | 395.16 |
1635120000000 | 397.49 |
1635206400000 | 397.98 |
1635292800000 | 392.56 |
1635379200000 | 392.89 |
1635465600000 | 395.82 |
1635724800000 | 396.7 |
1635811200000 | 397.36 |
1635897600000 | 399.96 |
1635984000000 | 398.89 |
1636070400000 | 399.3399 |
1636329600000 | 398.58 |
1636416000000 | 398.4 |
1636502400000 | 398.38 |
1636588800000 | 399.99 |
1636675200000 | 402.72 |
1636934400000 | 403.92 |
1637020800000 | 407.14 |
1637107200000 | 406.79 |
1637193600000 | 404.32 |
1637280000000 | 402.88 |
1637539200000 | 406.07 |
1637625600000 | 407.69 |
1637712000000 | 410.86 |
1637798400000 | 410.36 |
1637884800000 | 397.88 |
1638144000000 | 402.05 |
1638230400000 | 392.27 |
1638316800000 | 383.86 |
1638403200000 | 393.66 |
1638489600000 | 391.7 |
1638748800000 | 397.17 |
1638835200000 | 403.8399 |
1638921600000 | 401.19 |
1639008000000 | 400.16 |
1639094400000 | 401.51 |
1639353600000 | 399.66 |
1639440000000 | 398.68 |
1639526400000 | 403.42 |
1639612800000 | 400.97 |
1639699200000 | 398.85 |
1639958400000 | 393.24 |
1640044800000 | 400.75 |
1640131200000 | 401.31 |
1640217600000 | 403.7799 |
1640304000000 | 403.04 |
1640563200000 | 406.94 |
1640649600000 | 408.3 |
1640736000000 | 407.5 |
1640822400000 | 408.3 |
1640908800000 | 406.76 |
1641168000000 | 410.08 |
1641254400000 | 411.92 |
1641340800000 | 404.56 |
1641427200000 | 406.74 |
1641513600000 | 404.1 |
1641772800000 | 403.45 |
1641859200000 | 405.51 |
1641945600000 | 402.71 |
1642032000000 | 398.89 |
1642118400000 | 397.26 |
1642377600000 | 398.32 |
1642464000000 | 392.97 |
1642550400000 | 389.45 |
1642636800000 | 385.36 |
1642723200000 | 379.39 |
1642982400000 | 383.77 |
1643068800000 | 381.61 |
1643155200000 | 378.0299 |
1643241600000 | 380.67 |
1643328000000 | 387.92 |
1643587200000 | 392.35 |
1643673600000 | 394.04 |
1643760000000 | 394.3 |
1643846400000 | 385.42 |
1643932800000 | 385.4 |
1644192000000 | 385.76 |
1644278400000 | 390.18 |
1644364800000 | 395.26 |
1644451200000 | 388.21 |
1644537600000 | 385.76 |
1644796800000 | 385.85 |
1644883200000 | 388.69 |
1644969600000 | 388.65 |
1645056000000 | 381.55 |
1645142400000 | 380.57 |
1645401600000 | 380.76 |
1645488000000 | 376.55 |
1645574400000 | 370.3 |
1645660800000 | 380.56 |
1645747200000 | 386.71 |
1646006400000 | 386.52 |
1646092800000 | 384.2 |
1646179200000 | 394.51 |
1646265600000 | 393.32 |
1646352000000 | 397.08 |
1646611200000 | 388.01 |
1646697600000 | 384.39 |
1646784000000 | 386.73 |
1646870400000 | 387.8399 |
1646956800000 | 385.36 |
1647216000000 | 384.13 |
1647302400000 | 390.48 |
1647388800000 | 397.0299 |
1647475200000 | 398.0899 |
1647561600000 | 402.32 |
1647820800000 | 401.17 |
1647907200000 | 405.65 |
1647993600000 | 401.01 |
1648080000000 | 404.48 |
1648166400000 | 407.51 |
1648425600000 | 409.55 |
1648512000000 | 409.5299 |
1648598400000 | 404.89 |
1648684800000 | 399.97 |
1648771200000 | 405.1 |
1649030400000 | 406.89 |
1649116800000 | 405.82 |
1649203200000 | 405.76 |
1649289600000 | 407.1 |
1649376000000 | 410.76 |
1649635200000 | 406.74 |
1649721600000 | 406.48 |
1649808000000 | 411.3 |
1649894400000 | 411.27 |
1650326400000 | 415.7799 |
1650412800000 | 414.97 |
1650499200000 | 409.2 |
1650585600000 | 399.91 |
1650844800000 | 403.6 |
1650931200000 | 397.31 |
1651017600000 | 402.18 |
1651104000000 | 407.83 |
1651190400000 | 393.04 |
1651449600000 | 394.52 |
1651536000000 | 396.67 |
1651622400000 | 407.4 |
1651708800000 | 396.15 |
1651795200000 | 391.23 |
1652054400000 | 382.36 |
1652140800000 | 380.21 |
1652227200000 | 375.56 |
1652313600000 | 381.5 |
1652400000000 | 390.0299 |
1652659200000 | 388.22 |
1652745600000 | 389.37 |
1652832000000 | 375.54 |
1652918400000 | 372.25 |
1653004800000 | 373.3 |
1653264000000 | 375.8 |
1653350400000 | 373.07 |
1653436800000 | 379.3399 |
1653523200000 | 385.33 |
1653609600000 | 393.23 |
1653868800000 | 390.69 |
1653955200000 | 389.0899 |
1654041600000 | 386.83 |
1654128000000 | 390.71 |
1654214400000 | 386.33 |
1654473600000 | 387.2 |
1654560000000 | 391.25 |
1654646400000 | 384.68 |
1654732800000 | 379.14 |
1654819200000 | 374.07 |
1655078400000 | 363.43 |
1655164800000 | 360.99 |
1655251200000 | 364.5899 |
1655337600000 | 350.72 |
1655424000000 | 352.83 |
1655683200000 | 350.19 |
1655769600000 | 356.44 |
1655856000000 | 355.77 |
1655942400000 | 362.25 |
1656028800000 | 371.45 |
1656288000000 | 369.63 |
1656374400000 | 367.71 |
1656460800000 | 367.95 |
1656547200000 | 366.73 |
1656633600000 | 375.12 |
1656892800000 | 373.95 |
1656979200000 | 379.23 |
1657065600000 | 381.31 |
1657152000000 | 386.9 |
1657238400000 | 386.17 |
1657497600000 | 386.79 |
1657584000000 | 385.83 |
1657670400000 | 381.51 |
1657756800000 | 382.87 |
1657843200000 | 388.29 |
1658102400000 | 381.61 |
1658188800000 | 389 |
1658275200000 | 391.21 |
1658361600000 | 393.2 |
1658448000000 | 389.83 |
1658707200000 | 392.62 |
1658793600000 | 391.52 |
1658880000000 | 398.17 |
1658966400000 | 401.92 |
1659052800000 | 404.25 |
1659312000000 | 400.41 |
1659398400000 | 400.71 |
1659484800000 | 408.5299 |
1659571200000 | 403.97 |
1659657600000 | 407.54 |
1659916800000 | 406.58 |
1660003200000 | 405.68 |
1660089600000 | 407.74 |
1660176000000 | 409.4 |
1660262400000 | 419.87 |
1660521600000 | 423.43 |
1660608000000 | 426.36 |
1660694400000 | 423.75 |
1660780800000 | 425.34 |
1660867200000 | 424.49 |
1661126400000 | 420.18 |
1661212800000 | 417.61 |
1661299200000 | 419.85 |
1661385600000 | 425.27 |
1661472000000 | 412.16 |
1661731200000 | 411.98 |
1661817600000 | 407.43 |
1661904000000 | 401.94 |
1661990400000 | 408.3399 |
1662076800000 | 401.02 |
1662336000000 | 405.3399 |
1662422400000 | 404.74 |
1662508800000 | 411.5299 |
1662595200000 | 414.97 |
1662681600000 | 415.94 |
1662940800000 | 415.45 |
1663027200000 | 404.61 |
1663113600000 | 405.48 |
1663200000000 | 403.54 |
1663286400000 | 398.8 |
1663545600000 | 402.63 |
1663632000000 | 397.8399 |
1663718400000 | 395.73 |
1663804800000 | 393.6 |
1663891200000 | 391.23 |
1664150400000 | 387.51 |
1664236800000 | 387.55 |
1664323200000 | 396.3 |
1664409600000 | 383.73 |
1664496000000 | 378.38 |
1664755200000 | 388.25 |
1664841600000 | 394.43 |
1664928000000 | 396.14 |
1665014400000 | 391.66 |
1665100800000 | 385.04 |
1665360000000 | 386.43 |
1665446400000 | 385.3399 |
1665532800000 | 383.2 |
1665619200000 | 391.8 |
1665705600000 | 382.41 |
1665964800000 | 388.66 |
1666051200000 | 392.77 |
1666137600000 | 390.14 |
1666224000000 | 383.98 |
1666310400000 | 393.43 |
1666569600000 | 394.7799 |
1666656000000 | 398.5 |
1666742400000 | 396.29 |
1666828800000 | 399.44 |
1666915200000 | 409.42 |
1667174400000 | 410.52 |
1667260800000 | 411.29 |
1667347200000 | 403.38 |
1667433600000 | 405.85 |
1667520000000 | 403.5 |
1667779200000 | 402.31 |
1667865600000 | 402.41 |
1667952000000 | 395.98 |
1668038400000 | 407.67 |
1668124800000 | 402.45 |
1668384000000 | 397.71 |
1668470400000 | 399.32 |
1668556800000 | 395.14 |
1668643200000 | 396.15 |
1668729600000 | 398.54 |
1668988800000 | 403.55 |
1669075200000 | 406.82 |
1669161600000 | 404.54 |
1669248000000 | 403.18 |
1669334400000 | 405.0899 |
1669593600000 | 399.3 |
1669680000000 | 402.13 |
1669766400000 | 413.56 |
1669852800000 | 404.48 |
1669939200000 | 404.57 |
1670198400000 | 394.23 |
1670284800000 | 391.25 |
1670371200000 | 391.19 |
1670457600000 | 391.55 |
1670544000000 | 388.89 |
1670803200000 | 395.55 |
1670889600000 | 392 |
1670976000000 | 389.5299 |
1671062400000 | 381.89 |
1671148800000 | 378.89 |
1671408000000 | 377.44 |
1671494400000 | 375.61 |
1671580800000 | 381.65 |
1671667200000 | 378.89 |
1671753600000 | 381.43 |
1672099200000 | 380.21 |
1672185600000 | 377.02 |
1672272000000 | 380.24 |
1672358400000 | 378.71 |
1672617600000 | 378.71 |
1672704000000 | 381.8 |
1672790400000 | 383.97 |
1672876800000 | 382.91 |
1672963200000 | 387.96 |
1673222400000 | 381.51 |
1673308800000 | 383.71 |
1673395200000 | 386.83 |
1673481600000 | 386.2 |
1673568000000 | 386.08 |
1673827200000 | 386.22 |
1673913600000 | 385.92 |
1674000000000 | 378.25 |
1674086400000 | 376.25 |
1674172800000 | 380.5 |
1674432000000 | 382.47 |
1674518400000 | 382.19 |
1674604800000 | 381.93 |
1674691200000 | 386.02 |
1674777600000 | 386.88 |
1675036800000 | 382.86 |
1675123200000 | 389.57 |
1675209600000 | 389.79 |
1675296000000 | 391.1 |
1675382400000 | 390.01 |
1675641600000 | 393 |
1675728000000 | 397.0299 |
1675814400000 | 393.01 |
1675900800000 | 388.06 |
1675987200000 | 394.02 |
1676246400000 | 395.85 |
1676332800000 | 395.01 |
1676419200000 | 398.0299 |
1676505600000 | 394.15 |
1676592000000 | 394.54 |
1676851200000 | 393.65 |
1676937600000 | 386.0299 |
1677024000000 | 387.29 |
1677110400000 | 389.0899 |
1677196800000 | 389.19 |
1677456000000 | 387.44 |
1677542400000 | 385.63 |
1677628800000 | 381.56 |
1677715200000 | 385.66 |
1677801600000 | 390.79 |
1678060800000 | 387.29 |
1678147200000 | 384.23 |
1678233600000 | 385.19 |
1678320000000 | 375.39 |
1678406400000 | 364.66 |
1678665600000 | 359.32 |
1678752000000 | 364.04 |
1678838400000 | 366.8399 |
1678924800000 | 367.67 |
1679011200000 | 360.0299 |
1679270400000 | 361.65 |
1679356800000 | 364.38 |
1679443200000 | 355.58 |
1679529600000 | 350.33 |
1679616000000 | 357.67 |
1679875200000 | 360.26 |
1679961600000 | 358.48 |
1680048000000 | 362.9 |
1680134400000 | 361.0899 |
1680220800000 | 367.69 |
1680480000000 | 368.52 |
1680566400000 | 362.92 |
1680652800000 | 365.69 |
1680739200000 | 366.14 |
1681171200000 | 370.6 |
1681257600000 | 366.44 |
1681344000000 | 366.2799 |
1681430400000 | 366.47 |
1681689600000 | 372.49 |
1681776000000 | 371.44 |
1681862400000 | 371.44 |
1681948800000 | 368.93 |
1682035200000 | 368.94 |
1682294400000 | 367.7799 |
1682380800000 | 364.47 |
1682467200000 | 357.82 |
1682553600000 | 364.51 |
1682640000000 | 366.94 |
1682899200000 | 368.8399 |
1682985600000 | 362.86 |
1683072000000 | 357.63 |
1683158400000 | 356.01 |
1683244800000 | 362.13 |
1683504000000 | 361.5899 |
1683590400000 | 363.01 |
1683676800000 | 362.25 |
1683763200000 | 362.05 |
1683849600000 | 364.15 |
1684108800000 | 364.96 |
1684195200000 | 359.26 |
1684281600000 | 366.23 |
1684368000000 | 369.52 |
1684454400000 | 367.5299 |
1684713600000 | 367.76 |
1684800000000 | 365.46 |
1684886400000 | 362.7 |
1684972800000 | 361.17 |
1685059200000 | 364.05 |
1685318400000 | 363.93 |
1685404800000 | 362.72 |
1685491200000 | 363.66 |
1685577600000 | 363.11 |
1685664000000 | 370.31 |
1685923200000 | 370.18 |
1686009600000 | 372.96 |
1686096000000 | 374.89 |
1686182400000 | 373.57 |
1686268800000 | 373.06 |
1686528000000 | 374.35 |
1686614400000 | 375.06 |
1686700800000 | 370.48 |
1686787200000 | 373.24 |
1686873600000 | 371.61 |
1687132800000 | 371.64 |
1687219200000 | 369.96 |
1687305600000 | 368.47 |
1687392000000 | 366.86 |
1687478400000 | 366.58 |
1687737600000 | 368.02 |
1687824000000 | 369.94 |
1687910400000 | 370.96 |
1687996800000 | 374.2799 |
1688083200000 | 376.64 |
1688342400000 | 378.38 |
1688428800000 | 378.54 |
1688515200000 | 378.5899 |
1688601600000 | 375.11 |
1688688000000 | 372.19 |
1688947200000 | 373.87 |
1689033600000 | 377.49 |
1689120000000 | 374.42 |
1689206400000 | 373.18 |
1689292800000 | 371.13 |
1689552000000 | 371.85 |
1689638400000 | 374.92 |
1689724800000 | 379.0899 |
1689811200000 | 381.99 |
1689897600000 | 383.5299 |
1690156800000 | 386.11 |
1690243200000 | 387.13 |
1690329600000 | 387.75 |
1690416000000 | 386.74 |
1690502400000 | 387.08 |
1690761600000 | 388.61 |
1690848000000 | 388.99 |
1690934400000 | 387.97 |
1691020800000 | 387.04 |
1691107200000 | 381.62 |
1691366400000 | 385.89 |
1691452800000 | 386.01 |
1691539200000 | 383.82 |
1691625600000 | 382.72 |
1691712000000 | 385.42 |
1691971200000 | 387.26 |
1692057600000 | 381.46 |
1692144000000 | 381.06 |
1692230400000 | 377.82 |
1692316800000 | 379.52 |
1692576000000 | 378.37 |
1692662400000 | 377.5 |
1692748800000 | 379.96 |
1692835200000 | 377.37 |
1692921600000 | 381.33 |
1693180800000 | 382.3399 |
1693267200000 | 385.31 |
1693353600000 | 382.76 |
1693440000000 | 383.32 |
1693526400000 | 386.2799 |
1693785600000 | 387.07 |
1693872000000 | 386 |
1693958400000 | 384.7 |
1694044800000 | 385.42 |
1694131200000 | 385.88 |
1694390400000 | 385.5899 |
1694476800000 | 387.7799 |
1694563200000 | 385.99 |
1694649600000 | 392.9 |
1694736000000 | 389.77 |
1694995200000 | 389.0899 |
1695081600000 | 386.96 |
1695168000000 | 384.91 |
1695254400000 | 381.05 |
1695340800000 | 379.77 |
1695600000000 | 384.07 |
1695686400000 | 378.31 |
1695772800000 | 380.89 |
1695859200000 | 380.75 |
1695945600000 | 377.81 |
1696204800000 | 377.58 |
1696291200000 | 373.43 |
1696377600000 | 374.58 |
1696464000000 | 373.3 |
1696550400000 | 376.3399 |
1696809600000 | 379.4 |
1696896000000 | 380.42 |
1696982400000 | 380.83 |
1697068800000 | 379.76 |
1697155200000 | 382.29 |
1697414400000 | 385.0299 |
1697500800000 | 385.48 |
1697587200000 | 381.38 |
1697673600000 | 376.36 |
1697760000000 | 371.1 |
1698019200000 | 367.38 |
1698105600000 | 371.18 |
1698192000000 | 367.83 |
1698278400000 | 367.9 |
1698364800000 | 363.14 |
1698624000000 | 366.44 |
1698710400000 | 371.74 |
1698796800000 | 374.91 |
1698883200000 | 379.51 |
1698969600000 | 379.15 |
1699228800000 | 377.56 |
1699315200000 | 380.0299 |
1699401600000 | 378.3 |
1699488000000 | 375.06 |
1699574400000 | 380.64 |
1699833600000 | 379.38 |
1699920000000 | 383.14 |
1700006400000 | 383.24 |
1700092800000 | 381.5899 |
1700179200000 | 383.1 |
1700438400000 | 382.87 |
1700524800000 | 382.41 |
1700611200000 | 386.81 |
1700697600000 | 385.27 |
1700784000000 | 385.56 |
1701043200000 | 384.95 |
1701129600000 | 382.93 |
1701216000000 | 383.66 |
1701302400000 | 389.65 |
1701388800000 | 397.18 |
1701648000000 | 398.08 |
1701734400000 | 396.49 |
1701820800000 | 396.48 |
1701907200000 | 398.2799 |
1701993600000 | 399.83 |
1702252800000 | 403.11 |
1702339200000 | 402.97 |
1702425600000 | 410.06 |
1702512000000 | 405.81 |
1702598400000 | 407.06 |
1702857600000 | 408.42 |
1702944000000 | 408.3 |
1703030400000 | 402.35 |
1703116800000 | 405.0899 |
1703203200000 | 405.55 |
1703635200000 | 404.55 |
1703721600000 | 405.22 |
1703808000000 | 406.0299 |
1704153600000 | 410.92 |
1704240000000 | 408.52 |
1704326400000 | 405.9 |
1704412800000 | 406.38 |
1704672000000 | 410.33 |
1704758400000 | 411 |
1704844800000 | 410.42 |
1704931200000 | 409.58 |
1705017600000 | 408.36 |
1705276800000 | 408.92 |
1705363200000 | 409.5299 |
1705449600000 | 408.15 |
1705536000000 | 409.06 |
1705622400000 | 410.9 |
1705881600000 | 413.02 |
1705968000000 | 415.0299 |
1706054400000 | 410.76 |
1706140800000 | 416.38 |
1706227200000 | 416.87 |
1706486400000 | 421.84 |
1706572800000 | 421.7 |
1706659200000 | 416.13 |
1706745600000 | 421.95 |
1706832000000 | 424.85 |
1707091200000 | 423.8 |
1707177600000 | 425.12 |
1707264000000 | 426.42 |
1707350400000 | 427.28 |
1707436800000 | 427.62 |
1707696000000 | 430.06 |
1707782400000 | 426.24 |
1707868800000 | 429.82 |
1707955200000 | 432.85 |
1708041600000 | 431.44 |
1708300800000 | 431.6 |
1708387200000 | 427.78 |
1708473600000 | 430.32 |
1708560000000 | 434.58 |
1708646400000 | 435.87 |
1708905600000 | 433.21 |
1708992000000 | 435.04 |
1709078400000 | 435.61 |
1709164800000 | 437.69 |
1709251200000 | 438.24 |
1709510400000 | 437.74 |
1709596800000 | 435.61 |
1709683200000 | 436.07 |
1709769600000 | 437 |
1709856000000 | 435.17 |
1710115200000 | 436.7 |
1710201600000 | 439.03 |
1710288000000 | 439.26 |
1710374400000 | 438.88 |
1710460800000 | 438.07 |
1710720000000 | 439.33 |
1710806400000 | 443.3 |
1710892800000 | 447.92 |
1710979200000 | 450.65 |
1711065600000 | 449.92 |
1711324800000 | 448.54 |
1711411200000 | 448.3 |
1711497600000 | 454.39 |
1711584000000 | 457.34 |
1712016000000 | 451.36 |
1712102400000 | 448.96 |
1712188800000 | 442.61 |
1712275200000 | 448.57 |
1712534400000 | 448.08 |
1712620800000 | 447.86 |
1712707200000 | 446.05 |
1712793600000 | 447.4 |
1712880000000 | 444.39 |
1713139200000 | 441.05 |
1713225600000 | 439.22 |
1713312000000 | 438.51 |
1713398400000 | 438.28 |
1713484800000 | 440.38 |
1713744000000 | 444.62 |
1713830400000 | 446.3 |
1713916800000 | 445.8 |
1714003200000 | 443.95 |
1714089600000 | 445.57 |
1714348800000 | 445.53 |
1714435200000 | 439.95 |
1714521600000 | 439.6 |
1714608000000 | 442.88 |
1714694400000 | 442.45 |
1714953600000 | 445.4 |
1715040000000 | 446.4 |
1715126400000 | 447.57 |
1715212800000 | 450.6 |
1715299200000 | 451.92 |
1715558400000 | 448.9 |
1715644800000 | 449.21 |
1715731200000 | 451.21 |
1715817600000 | 449.78 |
1715904000000 | 451 |
1716163200000 | 449.11 |
1716249600000 | 449.75 |
1716336000000 | 448.33 |
1716422400000 | 442.72 |
1716508800000 | 443.36 |
1716768000000 | 442.85 |
1716854400000 | 438.97 |
1716940800000 | 436.62 |
1717027200000 | 438.02 |
1717113600000 | 443.73 |
1717372800000 | 440.64 |
1717459200000 | 439.77 |
1717545600000 | 441.82 |
1717632000000 | 441.12 |
1717718400000 | 442.48 |
1717977600000 | 447.2 |
1718064000000 | 445.62 |
1718150400000 | 441.62 |
1718236800000 | 444.03 |
1718323200000 | 446.14 |
1718582400000 | 447.82 |
1718668800000 | 447.89 |
1718755200000 | 447.48 |
1718841600000 | 450.2 |
1718928000000 | 452.29 |
1719187200000 | 453 |
1719273600000 | 450.71 |
1719360000000 | 451.46 |
1719446400000 | 450.84 |
1719532800000 | 451.97 |
1719792000000 | 449.32 |
1719878400000 | 450.75 |
1719964800000 | 447.54 |
1720051200000 | 447.39 |
1720137600000 | 446.91 |
1720396800000 | 445.96 |
1720483200000 | 446.67 |
1720569600000 | 449.18 |
1720656000000 | 451.4 |
1720742400000 | 452.73 |
1721001600000 | 454.32 |
1721088000000 | 463.44 |
1721174400000 | 461.33 |
1721260800000 | 457.18 |
1721347200000 | 456.69 |
1721606400000 | 458.6 |
1721692800000 | 459 |
1721779200000 | 454.07 |
1721865600000 | 454.89 |
1721952000000 | 460.54 |
1722211200000 | 462.4 |
1722297600000 | 465.8 |
1722384000000 | 466.83 |
1722470400000 | 464.1 |
1722556800000 | 450.89 |
1722816000000 | 437.16 |
1722902400000 | 443.78 |
1722988800000 | 441.98 |
1723075200000 | 449.95 |
1723161600000 | 450.28 |
1723420800000 | 448.57 |
1723507200000 | 452.06 |
1723593600000 | 451.3 |
1723680000000 | 458.73 |
1723766400000 | 459.73 |
1724025600000 | 459.65 |
1724112000000 | 456.29 |
1724198400000 | 458.19 |
1724284800000 | 457.57 |
1724371200000 | 459.94 |
1724630400000 | 460.64 |
1724716800000 | 461.02 |
1724803200000 | 461.83 |
1724889600000 | 465.35 |
1724976000000 | 469.6 |
1725235200000 | 469.58 |
1725321600000 | 466.84 |
1725408000000 | 463.95 |
1725494400000 | 461.57 |
1725580800000 | 454.66 |
1725840000000 | 462.85 |
1725926400000 | 464.24 |
1726012800000 | 464.65 |
1726099200000 | 465.98 |
1726185600000 | 467.43 |
1726444800000 | 468.92 |
1726531200000 | 468.87 |
1726617600000 | 468.23 |
1726704000000 | 472.04 |
1726790400000 | 471.17 |
1727049600000 | 473.44 |
1727136000000 | 471.83 |
1727222400000 | 468.47 |
1727308800000 | 469.03 |
1727395200000 | 470.04 |
1727654400000 | 472.48 |
1727740800000 | 474.66 |
1727827200000 | 475.97 |
1727913600000 | 474.85 |
1728000000000 | 480.68 |
1728259200000 | 475.25 |
1728345600000 | 477.21 |
1728432000000 | 481.73 |
1728518400000 | 481.17 |
1728604800000 | 486.19 |
1728864000000 | 490.47 |
1728950400000 | 489.85 |
1729036800000 | 495.2 |
1729123200000 | 496.25 |
1729209600000 | 496.36 |
1729468800000 | 492.77 |
1729555200000 | 492.47 |
1729641600000 | 492.88 |
1729728000000 | 492.37 |
1729814400000 | 487.66 |
1730073600000 | 491.16 |
1730160000000 | 489.54 |
1730246400000 | 487.39 |
1730332800000 | 484.52 |
1730419200000 | 485.89 |
1730678400000 | 482.31 |
1730764800000 | 487.94 |
1730851200000 | 511.92 |
1730937600000 | 507.11 |
1731024000000 | 514.62 |
1731283200000 | 523.03 |
1731369600000 | 522.05 |
1731456000000 | 523.96 |
1731542400000 | 520.61 |
1731628800000 | 520.49 |
1731888000000 | 520.59 |
1731974400000 | 518.83 |
1732060800000 | 522.98 |
1732147200000 | 529.64 |
1732233600000 | 539.24 |
1732492800000 | 539.28 |
1732579200000 | 541.5 |
1732665600000 | 537.13 |
1732752000000 | 538.05 |
1732838400000 | 538.55 |
STOXX True Exposure USA 75% | STOXX USA 900 | |
---|---|---|
2017 | 1.4085562541556 | 6.3811814522712 |
2018 | -4.9973597728071 | -0.80038375626885 |
2019 | 30.559242987347 | 33.953025019991 |
2020 | -2.3351508526696 | 11.278047708872 |
2021 | 32.293702565163 | 34.789439405501 |
2022 | -6.9735818613019 | -14.873027244273 |
2023 | 7.330716227973 | 22.001798509935 |
2024 | 36.32402100855 | 37.893701695491 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0283324561 | SXTRUUHG | .SXTRUUHG | |
Net Return EUR | CH0283324553 | SXTRUUHN | .SXTRUUHN | |
Price EUR | CH0283324546 | SXTRUUHP | .SXTRUUHP | |
Net Return USD | CH0283325964 | SXTRUUHV | .SXTRUUHV | |
Gross Return USD | CH0283325972 | SXTRUUHH | .SXTRUUHH | |
Price USD | CH0283325956 | SXTRUUHL | .SXTRUUHL |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Amazon.com Inc. | Retail | USA | 4.843% |
Berkshire Hathaway Inc. Cl B | Financial Services | USA | 3.583% |
UnitedHealth Group Inc. | Health Care | USA | 3.187% |
JPMorgan Chase & Co. | Banks | USA | 3.021% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.487% |
Home Depot Inc. | Retail | USA | 2.215% |
WALMART INC. | Retail | USA | 1.911% |
Costco Wholesale Corp. | Retail | USA | 1.775% |
Bank of America Corp. | Banks | USA | 1.608% |
Wells Fargo & Co. | Banks | USA | 1.467% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.