Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX True Exposure Australia 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 Australia 75% | 644.7 | 597.0 | 8.3 | 5.8 | 34.2 | 0.9 | 5.7 | 0.2 | 5.2 |
STOXX Australia 150 | 1,563.5 | 1,459.3 | 9.7 | 3.1 | 163.7 | 0.9 | 11.2 | 0.1 | 2.0 |
Supersector weighting (top 10)
Banks | 18.1 |
---|---|
Real Estate | 16.2 |
Insurance | 9.6 |
Industrial Goods and Services | 9.0 |
Personal Care, Drug and Grocery Stores | 8.6 |
Basic Resources | 7.7 |
Retail | 7.4 |
Telecommunications | 5.1 |
Utilities | 4.9 |
Energy | 4.3 |
Country weighting
Australia | 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 Australia 75% | 6.8 | 17.2 | 27.0 | 27.1 | 39.7 | N/A | N/A | 27.5 | 8.4 | 7.0 |
STOXX Australia 150 | 6.1 | 15.1 | 25.4 | 30.7 | 52.9 | N/A | N/A | 25.8 | 9.4 | 9.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX True Exposure Australia 75% | N/A | N/A | 14.2 | 16.1 | 20.7 | N/A | N/A | 1.6 | 0.4 | 0.3 |
STOXX Australia 150 | N/A | N/A | 14.6 | 16.7 | 21.3 | N/A | N/A | 1.4 | 0.4 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX True Exposure Australia 75% | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 4.3 | 3.7 | 3.7 | 4.1 | 4.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX True Exposure Australia 75% | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 1.8 | 0.5 | 0.3 | -0.3 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX True Exposure Australia 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 Australia 75% | 18.9 | 20.7 | 15.1 | 15.1 | 2.1 | 4.4 | 1.5 | 0.6 |
STOXX Australia 150 | 21.4 | 18.9 | 18.5 | 18.5 | 2.4 | 4.3 | 1.8 | 1.6 |
Performance and annual returns
STOXX True Exposure Australia 75% | |
---|---|
1190592000000 | 100 |
1190678400000 | 99.49 |
1190764800000 | 100.69 |
1190851200000 | 101.65 |
1190937600000 | 101.88 |
1191196800000 | 102.46 |
1191283200000 | 103.23 |
1191369600000 | 104.18 |
1191456000000 | 102.92 |
1191542400000 | 104.76 |
1191801600000 | 105.68 |
1191888000000 | 106.29 |
1191974400000 | 106.46 |
1192060800000 | 106.49 |
1192147200000 | 106.23 |
1192406400000 | 105.5 |
1192492800000 | 102.82 |
1192579200000 | 103.39 |
1192665600000 | 104.53 |
1192752000000 | 103.78 |
1193011200000 | 101.02 |
1193097600000 | 103.47 |
1193184000000 | 104.22 |
1193270400000 | 104.79 |
1193356800000 | 106.09 |
1193616000000 | 107.54 |
1193702400000 | 106.57 |
1193788800000 | 107.81 |
1193875200000 | 108.52 |
1193961600000 | 106.51 |
1194220800000 | 105.51 |
1194307200000 | 105.96 |
1194393600000 | 107.78 |
1194480000000 | 104.08 |
1194566400000 | 102.4 |
1194825600000 | 97.72 |
1194912000000 | 99.29 |
1194998400000 | 101.37 |
1195084800000 | 100.46 |
1195171200000 | 99.08 |
1195430400000 | 99.75 |
1195516800000 | 97.51 |
1195603200000 | 94.29 |
1195689600000 | 93.66 |
1195776000000 | 93.68 |
1196035200000 | 96.12 |
1196121600000 | 95.46 |
1196208000000 | 96.24 |
1196294400000 | 97.05 |
1196380800000 | 99.27 |
1196640000000 | 99.15 |
1196726400000 | 97.48 |
1196812800000 | 97.58 |
1196899200000 | 99.42 |
1196985600000 | 101.04 |
1197244800000 | 100.64 |
1197331200000 | 101.82 |
1197417600000 | 101.11 |
1197504000000 | 99.81 |
1197590400000 | 98.02 |
1197849600000 | 94.39 |
1197936000000 | 93.78 |
1198022400000 | 93.28 |
1198108800000 | 93 |
1198195200000 | 95.16 |
1198454400000 | 96.46 |
1198540800000 | 96.43 |
1198627200000 | 96.14 |
1198713600000 | 96.24 |
1198800000000 | 95.35 |
1199059200000 | 96.45 |
1199145600000 | 96.47 |
1199232000000 | 96.26 |
1199318400000 | 96.29 |
1199404800000 | 95.07 |
1199664000000 | 92.63 |
1199750400000 | 93.89 |
1199836800000 | 93.52 |
1199923200000 | 93.37 |
1200009600000 | 92.16 |
1200268800000 | 92.46 |
1200355200000 | 91.05 |
1200441600000 | 88.42 |
1200528000000 | 89.27 |
1200614400000 | 88.14 |
1200873600000 | 85.57 |
1200960000000 | 79.26 |
1201046400000 | 82.65 |
1201132800000 | 85.06 |
1201219200000 | 89.03 |
1201478400000 | 88.61 |
1201564800000 | 87.56 |
1201651200000 | 86.1 |
1201737600000 | 86.14 |
1201824000000 | 89.46 |
1202083200000 | 91.29 |
1202169600000 | 89.58 |
1202256000000 | 86.99 |
1202342400000 | 87.23 |
1202428800000 | 88.94 |
1202688000000 | 87.67 |
1202774400000 | 88.37 |
1202860800000 | 86.91 |
1202947200000 | 89.15 |
1203033600000 | 87.49 |
1203292800000 | 88.01 |
1203379200000 | 89.49 |
1203465600000 | 87.87 |
1203552000000 | 88.83 |
1203638400000 | 87.48 |
1203897600000 | 88.83 |
1203984000000 | 90.13 |
1204070400000 | 91.68 |
1204156800000 | 90.48 |
1204243200000 | 88.62 |
1204502400000 | 86.46 |
1204588800000 | 85.15 |
1204675200000 | 84.36 |
1204761600000 | 84.77 |
1204848000000 | 82.03 |
1205107200000 | 79.48 |
1205193600000 | 80.15 |
1205280000000 | 81.26 |
1205366400000 | 79.83 |
1205452800000 | 80.1 |
1205712000000 | 76.19 |
1205798400000 | 77.42 |
1205884800000 | 79.64 |
1205971200000 | 76.48 |
1206057600000 | 76.93 |
1206316800000 | 77.4 |
1206403200000 | 80.85 |
1206489600000 | 81.47 |
1206576000000 | 80.99 |
1206662400000 | 80.72 |
1206921600000 | 79.98 |
1207008000000 | 80.55 |
1207094400000 | 83.27 |
1207180800000 | 84.58 |
1207267200000 | 85.01 |
1207526400000 | 85.6 |
1207612800000 | 84.69 |
1207699200000 | 83.33 |
1207785600000 | 82.29 |
1207872000000 | 81.53 |
1208131200000 | 79.31 |
1208217600000 | 80.73 |
1208304000000 | 81.85 |
1208390400000 | 82.63 |
1208476800000 | 81.8 |
1208736000000 | 84.07 |
1208822400000 | 83.39 |
1208908800000 | 84.82 |
1208995200000 | 84.15 |
1209081600000 | 83.8 |
1209340800000 | 84.63 |
1209427200000 | 84.12 |
1209513600000 | 85.36 |
1209600000000 | 85.15 |
1209686400000 | 87.25 |
1209945600000 | 88.02 |
1210032000000 | 86.96 |
1210118400000 | 86.88 |
1210204800000 | 88.3 |
1210291200000 | 88.35 |
1210550400000 | 89.1 |
1210636800000 | 88.12 |
1210723200000 | 87.78 |
1210809600000 | 88.51 |
1210896000000 | 90.08 |
1211155200000 | 90.83 |
1211241600000 | 90.61 |
1211328000000 | 89.41 |
1211414400000 | 89.15 |
1211500800000 | 87.99 |
1211760000000 | 87.11 |
1211846400000 | 87.62 |
1211932800000 | 87.53 |
1212019200000 | 88.76 |
1212105600000 | 88.31 |
1212364800000 | 88.03 |
1212451200000 | 87.37 |
1212537600000 | 88.55 |
1212624000000 | 87.18 |
1212710400000 | 87.33 |
1212969600000 | 86.6 |
1213056000000 | 84.99 |
1213142400000 | 84.99 |
1213228800000 | 82.63 |
1213315200000 | 83.63 |
1213574400000 | 82.93 |
1213660800000 | 83.47 |
1213747200000 | 83.48 |
1213833600000 | 83.16 |
1213920000000 | 81.34 |
1214179200000 | 81.52 |
1214265600000 | 80.84 |
1214352000000 | 80.26 |
1214438400000 | 80.72 |
1214524800000 | 81.04 |
1214784000000 | 79.93 |
1214870400000 | 77.99 |
1214956800000 | 78.01 |
1215043200000 | 78 |
1215129600000 | 79.5 |
1215388800000 | 77.77 |
1215475200000 | 76.68 |
1215561600000 | 78.09 |
1215648000000 | 77.51 |
1215734400000 | 77.99 |
1215993600000 | 77.64 |
1216080000000 | 76.38 |
1216166400000 | 77.52 |
1216252800000 | 78.41 |
1216339200000 | 77.47 |
1216598400000 | 80.28 |
1216684800000 | 80.09 |
1216771200000 | 80.84 |
1216857600000 | 81.24 |
1216944000000 | 79.18 |
1217203200000 | 78.16 |
1217289600000 | 77.17 |
1217376000000 | 77.6 |
1217462400000 | 78.16 |
1217548800000 | 75.79 |
1217808000000 | 75.96 |
1217894400000 | 74.58 |
1217980800000 | 75.71 |
1218067200000 | 76.26 |
1218153600000 | 76.8 |
1218412800000 | 77.65 |
1218499200000 | 76.96 |
1218585600000 | 74.97 |
1218672000000 | 75.58 |
1218758400000 | 76.31 |
1219017600000 | 76.64 |
1219104000000 | 75.48 |
1219190400000 | 76.57 |
1219276800000 | 75.72 |
1219363200000 | 76.28 |
1219622400000 | 77.74 |
1219708800000 | 77.2 |
1219795200000 | 77.33 |
1219881600000 | 78.68 |
1219968000000 | 79.89 |
1220227200000 | 78.94 |
1220313600000 | 78.42 |
1220400000000 | 77.29 |
1220486400000 | 76.39 |
1220572800000 | 73.27 |
1220832000000 | 77.65 |
1220918400000 | 75.74 |
1221004800000 | 75.05 |
1221091200000 | 73.22 |
1221177600000 | 75.77 |
1221436800000 | 73.71 |
1221523200000 | 70.98 |
1221609600000 | 70.46 |
1221696000000 | 68.98 |
1221782400000 | 73.48 |
1222041600000 | 76.1 |
1222128000000 | 74.39 |
1222214400000 | 75.21 |
1222300800000 | 75.05 |
1222387200000 | 74.6 |
1222646400000 | 72.59 |
1222732800000 | 70.2 |
1222819200000 | 72.92 |
1222905600000 | 71.9 |
1222992000000 | 71.56 |
1223251200000 | 65.1 |
1223337600000 | 65.23 |
1223424000000 | 57.59 |
1223510400000 | 60.21 |
1223596800000 | 51.98 |
1223856000000 | 55.39 |
1223942400000 | 59.4 |
1224028800000 | 58.1 |
1224115200000 | 53.3 |
1224201600000 | 55.32 |
1224460800000 | 58.95 |
1224547200000 | 60.21 |
1224633600000 | 58.15 |
1224720000000 | 55.2 |
1224806400000 | 50.24 |
1225065600000 | 49.75 |
1225152000000 | 50.19 |
1225238400000 | 52.69 |
1225324800000 | 54.52 |
1225411200000 | 54.78 |
1225670400000 | 59.2 |
1225756800000 | 59.76 |
1225843200000 | 61.44 |
1225929600000 | 58.75 |
1226016000000 | 57.88 |
1226275200000 | 59.61 |
1226361600000 | 55.59 |
1226448000000 | 54.26 |
1226534400000 | 51.35 |
1226620800000 | 52.78 |
1226880000000 | 51.11 |
1226966400000 | 49.56 |
1227052800000 | 49.18 |
1227139200000 | 45.62 |
1227225600000 | 46.7 |
1227484800000 | 47.58 |
1227571200000 | 48.67 |
1227657600000 | 48.02 |
1227744000000 | 49.56 |
1227830400000 | 51.03 |
1228089600000 | 50.45 |
1228176000000 | 48.33 |
1228262400000 | 49.11 |
1228348800000 | 48.96 |
1228435200000 | 47.54 |
1228694400000 | 50.77 |
1228780800000 | 50.33 |
1228867200000 | 50.37 |
1228953600000 | 49.38 |
1229040000000 | 47.22 |
1229299200000 | 48.1 |
1229385600000 | 47.43 |
1229472000000 | 47.15 |
1229558400000 | 47.61 |
1229644800000 | 49.27 |
1229904000000 | 48.12 |
1229990400000 | 47.76 |
1230076800000 | 48.44 |
1230163200000 | 48.27 |
1230249600000 | 48.33 |
1230508800000 | 48.85 |
1230595200000 | 49.45 |
1230681600000 | 51.91 |
1230768000000 | 51.95 |
1230854400000 | 52.09 |
1231113600000 | 53.22 |
1231200000000 | 54.84 |
1231286400000 | 54.1 |
1231372800000 | 52.31 |
1231459200000 | 53.06 |
1231718400000 | 51.63 |
1231804800000 | 50.68 |
1231891200000 | 50.65 |
1231977600000 | 48.76 |
1232064000000 | 49.47 |
1232323200000 | 50.37 |
1232409600000 | 49.25 |
1232496000000 | 48.63 |
1232582400000 | 48.79 |
1232668800000 | 47.33 |
1232928000000 | 46.69 |
1233014400000 | 47.73 |
1233100800000 | 48.3 |
1233187200000 | 48.15 |
1233273600000 | 47.45 |
1233532800000 | 46.39 |
1233619200000 | 46.82 |
1233705600000 | 46.56 |
1233792000000 | 46.22 |
1233878400000 | 48.06 |
1234137600000 | 47.98 |
1234224000000 | 47.25 |
1234310400000 | 46.53 |
1234396800000 | 47.73 |
1234483200000 | 48.93 |
1234742400000 | 48.04 |
1234828800000 | 47.42 |
1234915200000 | 46.85 |
1235001600000 | 47.73 |
1235088000000 | 46.74 |
1235347200000 | 45.98 |
1235433600000 | 45.82 |
1235520000000 | 46.53 |
1235606400000 | 47.09 |
1235692800000 | 46.42 |
1235952000000 | 45.31 |
1236038400000 | 45.25 |
1236124800000 | 45 |
1236211200000 | 45.11 |
1236297600000 | 44.11 |
1236556800000 | 43.42 |
1236643200000 | 44.75 |
1236729600000 | 45.52 |
1236816000000 | 45.27 |
1236902400000 | 47.06 |
1237161600000 | 46.71 |
1237248000000 | 47.96 |
1237334400000 | 47.68 |
1237420800000 | 48.44 |
1237507200000 | 48.36 |
1237766400000 | 49.99 |
1237852800000 | 50.92 |
1237939200000 | 51.35 |
1238025600000 | 51.37 |
1238112000000 | 52.2 |
1238371200000 | 51 |
1238457600000 | 51.63 |
1238544000000 | 51.52 |
1238630400000 | 53.44 |
1238716800000 | 53.1 |
1238976000000 | 53.95 |
1239062400000 | 54.53 |
1239148800000 | 53.1 |
1239235200000 | 54.29 |
1239321600000 | 54.56 |
1239580800000 | 54.71 |
1239667200000 | 55.82 |
1239753600000 | 55.66 |
1239840000000 | 56.07 |
1239926400000 | 56.47 |
1240185600000 | 55.55 |
1240272000000 | 54.55 |
1240358400000 | 54.52 |
1240444800000 | 55.31 |
1240531200000 | 54.47 |
1240790400000 | 55.18 |
1240876800000 | 53.96 |
1240963200000 | 54.63 |
1241049600000 | 56.82 |
1241136000000 | 55.92 |
1241395200000 | 57.92 |
1241481600000 | 58.27 |
1241568000000 | 58.17 |
1241654400000 | 59.78 |
1241740800000 | 59.52 |
1242000000000 | 59.03 |
1242086400000 | 58.8 |
1242172800000 | 57.83 |
1242259200000 | 56.05 |
1242345600000 | 56.77 |
1242604800000 | 57.16 |
1242691200000 | 59.18 |
1242777600000 | 58.76 |
1242864000000 | 57.89 |
1242950400000 | 57.3 |
1243209600000 | 56.46 |
1243296000000 | 57.14 |
1243382400000 | 58.28 |
1243468800000 | 57.23 |
1243555200000 | 58.49 |
1243814400000 | 59.87 |
1243900800000 | 61.21 |
1243987200000 | 61.65 |
1244073600000 | 60.03 |
1244160000000 | 60.96 |
1244419200000 | 60.43 |
1244505600000 | 60.2 |
1244592000000 | 61.92 |
1244678400000 | 62.61 |
1244764800000 | 62.69 |
1245024000000 | 61.85 |
1245110400000 | 60.95 |
1245196800000 | 59.34 |
1245283200000 | 60.02 |
1245369600000 | 60.63 |
1245628800000 | 59.91 |
1245715200000 | 57.39 |
1245801600000 | 58.89 |
1245888000000 | 59.3 |
1245974400000 | 60.33 |
1246233600000 | 59.91 |
1246320000000 | 61.63 |
1246406400000 | 60.01 |
1246492800000 | 59.52 |
1246579200000 | 59.27 |
1246838400000 | 58.37 |
1246924800000 | 58.32 |
1247011200000 | 57.23 |
1247097600000 | 56.89 |
1247184000000 | 57.09 |
1247443200000 | 56.37 |
1247529600000 | 58.87 |
1247616000000 | 60.25 |
1247702400000 | 61.56 |
1247788800000 | 61.6 |
1248048000000 | 62.63 |
1248134400000 | 62.7 |
1248220800000 | 63.24 |
1248307200000 | 63.35 |
1248393600000 | 63.64 |
1248652800000 | 64.95 |
1248739200000 | 66.16 |
1248825600000 | 65.57 |
1248912000000 | 66.87 |
1248998400000 | 67.19 |
1249257600000 | 66.9 |
1249344000000 | 67.28 |
1249430400000 | 66.45 |
1249516800000 | 67.57 |
1249603200000 | 67.84 |
1249862400000 | 68.22 |
1249948800000 | 67.88 |
1250035200000 | 67.54 |
1250121600000 | 69.95 |
1250208000000 | 69.82 |
1250467200000 | 68.76 |
1250553600000 | 68.78 |
1250640000000 | 68.65 |
1250726400000 | 68.74 |
1250812800000 | 67.42 |
1251072000000 | 70.04 |
1251158400000 | 69.84 |
1251244800000 | 70.18 |
1251331200000 | 70.43 |
1251417600000 | 71.62 |
1251676800000 | 71.17 |
1251763200000 | 71.42 |
1251849600000 | 70.15 |
1251936000000 | 70.56 |
1252022400000 | 71.84 |
1252281600000 | 72.39 |
1252368000000 | 73.15 |
1252454400000 | 72.57 |
1252540800000 | 72.8 |
1252627200000 | 73.51 |
1252886400000 | 71.96 |
1252972800000 | 71.98 |
1253059200000 | 73.86 |
1253145600000 | 74.97 |
1253232000000 | 74.15 |
1253491200000 | 73.71 |
1253577600000 | 73.91 |
1253664000000 | 74.7 |
1253750400000 | 74.14 |
1253836800000 | 73.96 |
1254096000000 | 73.53 |
1254182400000 | 75.18 |
1254268800000 | 76.08 |
1254355200000 | 75.48 |
1254441600000 | 72.75 |
1254700800000 | 73.13 |
1254787200000 | 73.99 |
1254873600000 | 75.91 |
1254960000000 | 77.8 |
1255046400000 | 78.02 |
1255305600000 | 78.25 |
1255392000000 | 78.83 |
1255478400000 | 79.72 |
1255564800000 | 80.38 |
1255651200000 | 79.88 |
1255910400000 | 79.82 |
1255996800000 | 80.67 |
1256083200000 | 80.51 |
1256169600000 | 79.76 |
1256256000000 | 80.52 |
1256515200000 | 80.01 |
1256601600000 | 79.3 |
1256688000000 | 77.12 |
1256774400000 | 76.35 |
1256860800000 | 76.91 |
1257120000000 | 74.89 |
1257206400000 | 75.37 |
1257292800000 | 75.29 |
1257379200000 | 74.68 |
1257465600000 | 76.72 |
1257724800000 | 78.81 |
1257811200000 | 79.95 |
1257897600000 | 80.07 |
1257984000000 | 80.28 |
1258070400000 | 80.04 |
1258329600000 | 81.21 |
1258416000000 | 80.3 |
1258502400000 | 80.18 |
1258588800000 | 79.51 |
1258675200000 | 78.52 |
1258934400000 | 79.58 |
1259020800000 | 78.44 |
1259107200000 | 79.04 |
1259193600000 | 77.75 |
1259280000000 | 75.52 |
1259539200000 | 77.59 |
1259625600000 | 78.42 |
1259712000000 | 79.71 |
1259798400000 | 79.87 |
1259884800000 | 78.87 |
1260144000000 | 78.47 |
1260230400000 | 78.18 |
1260316800000 | 77.72 |
1260403200000 | 78.08 |
1260489600000 | 78.86 |
1260748800000 | 79.34 |
1260835200000 | 79.79 |
1260921600000 | 78.37 |
1261008000000 | 78.84 |
1261094400000 | 79.02 |
1261353600000 | 78.35 |
1261440000000 | 78.96 |
1261526400000 | 79.7 |
1261612800000 | 80.24 |
1261699200000 | 80.25 |
1261958400000 | 80.51 |
1262044800000 | 82.15 |
1262131200000 | 82.25 |
1262217600000 | 83.26 |
1262304000000 | 83.2 |
1262563200000 | 84.36 |
1262649600000 | 85.35 |
1262736000000 | 86.18 |
1262822400000 | 86.3 |
1262908800000 | 86.4 |
1263168000000 | 86.84 |
1263254400000 | 85.82 |
1263340800000 | 85.26 |
1263427200000 | 86.36 |
1263513600000 | 86.53 |
1263772800000 | 86.81 |
1263859200000 | 86.09 |
1263945600000 | 85.99 |
1264032000000 | 85.18 |
1264118400000 | 83.45 |
1264377600000 | 82.81 |
1264464000000 | 82.95 |
1264550400000 | 81.52 |
1264636800000 | 82.45 |
1264723200000 | 80.48 |
1264982400000 | 79.34 |
1265068800000 | 79.95 |
1265155200000 | 81.18 |
1265241600000 | 80.44 |
1265328000000 | 78.88 |
1265587200000 | 79.13 |
1265673600000 | 79.07 |
1265760000000 | 79.98 |
1265846400000 | 82.05 |
1265932800000 | 82.07 |
1266192000000 | 82.73 |
1266278400000 | 83.39 |
1266364800000 | 85.19 |
1266451200000 | 85.43 |
1266537600000 | 85.13 |
1266796800000 | 86.74 |
1266883200000 | 86.52 |
1266969600000 | 85.06 |
1267056000000 | 83.28 |
1267142400000 | 84.17 |
1267401600000 | 86.76 |
1267488000000 | 87.02 |
1267574400000 | 87.12 |
1267660800000 | 87.32 |
1267747200000 | 88.37 |
1268006400000 | 88.84 |
1268092800000 | 89.64 |
1268179200000 | 89.66 |
1268265600000 | 89.3 |
1268352000000 | 89.07 |
1268611200000 | 88.74 |
1268697600000 | 88.67 |
1268784000000 | 90.75 |
1268870400000 | 91.47 |
1268956800000 | 91.55 |
1269216000000 | 90.8 |
1269302400000 | 91.64 |
1269388800000 | 92.37 |
1269475200000 | 92.22 |
1269561600000 | 91.16 |
1269820800000 | 91.81 |
1269907200000 | 92.78 |
1269993600000 | 91.41 |
1270080000000 | 92.24 |
1270166400000 | 92.33 |
1270425600000 | 92.69 |
1270512000000 | 94.58 |
1270598400000 | 95.36 |
1270684800000 | 95.29 |
1270771200000 | 95.31 |
1271030400000 | 94.38 |
1271116800000 | 93.69 |
1271203200000 | 94.97 |
1271289600000 | 95.16 |
1271376000000 | 94.58 |
1271635200000 | 92.7 |
1271721600000 | 93.78 |
1271808000000 | 94.81 |
1271894400000 | 94.22 |
1271980800000 | 93.16 |
1272240000000 | 93.96 |
1272326400000 | 93.82 |
1272412800000 | 93.3 |
1272499200000 | 93.05 |
1272585600000 | 93.14 |
1272844800000 | 92.73 |
1272931200000 | 91 |
1273017600000 | 91.01 |
1273104000000 | 90.08 |
1273190400000 | 87.24 |
1273449600000 | 89.53 |
1273536000000 | 89.47 |
1273622400000 | 89.96 |
1273708800000 | 92.74 |
1273795200000 | 92.31 |
1274054400000 | 89.22 |
1274140800000 | 88.68 |
1274227200000 | 83.88 |
1274313600000 | 80.13 |
1274400000000 | 78.9 |
1274659200000 | 81.78 |
1274745600000 | 78.8 |
1274832000000 | 81.4 |
1274918400000 | 83.43 |
1275004800000 | 84.91 |
1275264000000 | 84.02 |
1275350400000 | 83.9 |
1275436800000 | 83.02 |
1275523200000 | 86.13 |
1275609600000 | 85.44 |
1275868800000 | 82.18 |
1275955200000 | 83.37 |
1276041600000 | 84.34 |
1276128000000 | 86.19 |
1276214400000 | 87.87 |
1276473600000 | 88.16 |
1276560000000 | 87.56 |
1276646400000 | 88.87 |
1276732800000 | 88.16 |
1276819200000 | 89.2 |
1277078400000 | 91.48 |
1277164800000 | 90.68 |
1277251200000 | 88.78 |
1277337600000 | 88.25 |
1277424000000 | 87.24 |
1277683200000 | 87.33 |
1277769600000 | 85.56 |
1277856000000 | 83.41 |
1277942400000 | 80.24 |
1278028800000 | 80.26 |
1278288000000 | 79.84 |
1278374400000 | 80.82 |
1278460800000 | 80.32 |
1278547200000 | 82.2 |
1278633600000 | 83.22 |
1278892800000 | 83.49 |
1278979200000 | 83.02 |
1279065600000 | 84.5 |
1279152000000 | 83.98 |
1279238400000 | 83.32 |
1279497600000 | 81.85 |
1279584000000 | 84.07 |
1279670400000 | 85.1 |
1279756800000 | 84.73 |
1279843200000 | 87.01 |
1280102400000 | 87.27 |
1280188800000 | 87.3 |
1280275200000 | 86.58 |
1280361600000 | 86.84 |
1280448000000 | 86.92 |
1280707200000 | 87.67 |
1280793600000 | 87.82 |
1280880000000 | 88.05 |
1280966400000 | 88.34 |
1281052800000 | 87.92 |
1281312000000 | 88.9 |
1281398400000 | 88.78 |
1281484800000 | 87.78 |
1281571200000 | 86.48 |
1281657600000 | 88.39 |
1281916800000 | 87.83 |
1282003200000 | 89.37 |
1282089600000 | 89.36 |
1282176000000 | 89.01 |
1282262400000 | 88.47 |
1282521600000 | 89.33 |
1282608000000 | 87.78 |
1282694400000 | 86.43 |
1282780800000 | 87.49 |
1282867200000 | 88.68 |
1283126400000 | 90.68 |
1283212800000 | 89.4 |
1283299200000 | 92.32 |
1283385600000 | 92.98 |
1283472000000 | 93.52 |
1283731200000 | 94.37 |
1283817600000 | 95.23 |
1283904000000 | 95.16 |
1283990400000 | 96.75 |
1284076800000 | 96.27 |
1284336000000 | 97.28 |
1284422400000 | 97.19 |
1284508800000 | 97.59 |
1284595200000 | 95.98 |
1284681600000 | 97.18 |
1284940800000 | 97.81 |
1285027200000 | 96.93 |
1285113600000 | 96.15 |
1285200000000 | 96.08 |
1285286400000 | 95.42 |
1285545600000 | 97.48 |
1285632000000 | 97.25 |
1285718400000 | 96.73 |
1285804800000 | 94.96 |
1285891200000 | 94.02 |
1286150400000 | 95.03 |
1286236800000 | 93.98 |
1286323200000 | 95.56 |
1286409600000 | 96.1 |
1286496000000 | 96 |
1286755200000 | 96.73 |
1286841600000 | 95.58 |
1286928000000 | 95.57 |
1287014400000 | 96.3 |
1287100800000 | 95.97 |
1287360000000 | 96.17 |
1287446400000 | 95.42 |
1287532800000 | 95.01 |
1287619200000 | 94.97 |
1287705600000 | 95.39 |
1287964800000 | 98.27 |
1288051200000 | 97.44 |
1288137600000 | 95.09 |
1288224000000 | 96.09 |
1288310400000 | 95.52 |
1288569600000 | 96.87 |
1288656000000 | 96.88 |
1288742400000 | 97.01 |
1288828800000 | 97.85 |
1288915200000 | 99.67 |
1289174400000 | 100.25 |
1289260800000 | 99.9 |
1289347200000 | 98.95 |
1289433600000 | 99.26 |
1289520000000 | 97.57 |
1289779200000 | 98.34 |
1289865600000 | 97.59 |
1289952000000 | 96.92 |
1290038400000 | 97.39 |
1290124800000 | 96.6 |
1290384000000 | 97.34 |
1290470400000 | 96.47 |
1290556800000 | 97.49 |
1290643200000 | 97.57 |
1290729600000 | 96.82 |
1290988800000 | 97.48 |
1291075200000 | 97.44 |
1291161600000 | 97.11 |
1291248000000 | 98.92 |
1291334400000 | 99.17 |
1291593600000 | 99.84 |
1291680000000 | 100.35 |
1291766400000 | 99.19 |
1291852800000 | 100.35 |
1291939200000 | 100.19 |
1292198400000 | 99.83 |
1292284800000 | 100.36 |
1292371200000 | 100.27 |
1292457600000 | 101.01 |
1292544000000 | 101.26 |
1292803200000 | 101.72 |
1292889600000 | 102.61 |
1292976000000 | 103.35 |
1293062400000 | 104.4 |
1293148800000 | 103.61 |
1293408000000 | 103.31 |
1293494400000 | 104.3 |
1293580800000 | 104.41 |
1293667200000 | 103.32 |
1293753600000 | 102.77 |
1294012800000 | 102.53 |
1294099200000 | 101.36 |
1294185600000 | 101.41 |
1294272000000 | 102.17 |
1294358400000 | 103.12 |
1294617600000 | 102.89 |
1294704000000 | 102.17 |
1294790400000 | 101.85 |
1294876800000 | 101.93 |
1294963200000 | 101.19 |
1295222400000 | 101.74 |
1295308800000 | 101.78 |
1295395200000 | 102.24 |
1295481600000 | 100.46 |
1295568000000 | 99.29 |
1295827200000 | 99.88 |
1295913600000 | 99.99 |
1296000000000 | 100 |
1296086400000 | 99.05 |
1296172800000 | 99.31 |
1296432000000 | 98.62 |
1296518400000 | 99.15 |
1296604800000 | 98.9 |
1296691200000 | 101.12 |
1296777600000 | 102.95 |
1297036800000 | 103.27 |
1297123200000 | 102.66 |
1297209600000 | 102.11 |
1297296000000 | 102.13 |
1297382400000 | 101.91 |
1297641600000 | 103.33 |
1297728000000 | 102.77 |
1297814400000 | 102.95 |
1297900800000 | 103.85 |
1297987200000 | 104.07 |
1298246400000 | 103.54 |
1298332800000 | 101.37 |
1298419200000 | 100.61 |
1298505600000 | 100.3 |
1298592000000 | 102.19 |
1298851200000 | 101.99 |
1298937600000 | 101.69 |
1299024000000 | 101 |
1299110400000 | 100.21 |
1299196800000 | 100.78 |
1299456000000 | 99.51 |
1299542400000 | 99.84 |
1299628800000 | 99.1 |
1299715200000 | 97.57 |
1299801600000 | 96.89 |
1300060800000 | 95.84 |
1300147200000 | 92.39 |
1300233600000 | 92.58 |
1300320000000 | 91.84 |
1300406400000 | 93.44 |
1300665600000 | 94.33 |
1300752000000 | 94.9 |
1300838400000 | 95.68 |
1300924800000 | 96.98 |
1301011200000 | 98.97 |
1301270400000 | 99.02 |
1301356800000 | 99.55 |
1301443200000 | 101.17 |
1301529600000 | 100.89 |
1301616000000 | 102 |
1301875200000 | 101.62 |
1301961600000 | 101.48 |
1302048000000 | 101.5 |
1302134400000 | 102.2 |
1302220800000 | 102.3 |
1302480000000 | 102.13 |
1302566400000 | 99.57 |
1302652800000 | 100.37 |
1302739200000 | 100.47 |
1302825600000 | 100.39 |
1303084800000 | 101.31 |
1303171200000 | 99.55 |
1303257600000 | 100.99 |
1303344000000 | 102.49 |
1303430400000 | 102.49 |
1303689600000 | 102.49 |
1303776000000 | 102.31 |
1303862400000 | 101.91 |
1303948800000 | 101.75 |
1304035200000 | 101.1 |
1304294400000 | 100.88 |
1304380800000 | 99.71 |
1304467200000 | 97.77 |
1304553600000 | 98.18 |
1304640000000 | 99.88 |
1304899200000 | 101.4 |
1304985600000 | 100.81 |
1305072000000 | 102.07 |
1305158400000 | 100.17 |
1305244800000 | 100.72 |
1305504000000 | 99.49 |
1305590400000 | 99.81 |
1305676800000 | 100.03 |
1305763200000 | 101.25 |
1305849600000 | 101.65 |
1306108800000 | 99.79 |
1306195200000 | 99.37 |
1306281600000 | 98.28 |
1306368000000 | 100.25 |
1306454400000 | 100.62 |
1306713600000 | 100.4 |
1306800000000 | 99.96 |
1306886400000 | 100.21 |
1306972800000 | 97.72 |
1307059200000 | 96.95 |
1307318400000 | 96.55 |
1307404800000 | 96.15 |
1307491200000 | 95.14 |
1307577600000 | 95.95 |
1307664000000 | 96.57 |
1307923200000 | 96.61 |
1308009600000 | 97.66 |
1308096000000 | 98.43 |
1308182400000 | 96.57 |
1308268800000 | 96.34 |
1308528000000 | 95.45 |
1308614400000 | 96.26 |
1308700800000 | 96.6 |
1308787200000 | 96.47 |
1308873600000 | 96.73 |
1309132800000 | 94.39 |
1309219200000 | 94.41 |
1309305600000 | 96.24 |
1309392000000 | 97.74 |
1309478400000 | 97.61 |
1309737600000 | 97.63 |
1309824000000 | 97.24 |
1309910400000 | 98.21 |
1309996800000 | 98.56 |
1310083200000 | 99.95 |
1310342400000 | 99.63 |
1310428800000 | 97.69 |
1310515200000 | 98.45 |
1310601600000 | 97.29 |
1310688000000 | 96.72 |
1310947200000 | 96.36 |
1311033600000 | 96.57 |
1311120000000 | 98.55 |
1311206400000 | 97.9 |
1311292800000 | 99.36 |
1311552000000 | 97.7 |
1311638400000 | 98.35 |
1311724800000 | 99.3 |
1311811200000 | 98.16 |
1311897600000 | 96.82 |
1312156800000 | 99.36 |
1312243200000 | 96.98 |
1312329600000 | 93.26 |
1312416000000 | 91.66 |
1312502400000 | 87.12 |
1312761600000 | 83.49 |
1312848000000 | 83.12 |
1312934400000 | 85.27 |
1313020800000 | 85.11 |
1313107200000 | 86.63 |
1313366400000 | 88.88 |
1313452800000 | 89.23 |
1313539200000 | 91.22 |
1313625600000 | 89.36 |
1313712000000 | 86.17 |
1313971200000 | 86.27 |
1314057600000 | 88.95 |
1314144000000 | 89.15 |
1314230400000 | 90.23 |
1314316800000 | 90.72 |
1314576000000 | 91.86 |
1314662400000 | 93 |
1314748800000 | 94.26 |
1314835200000 | 96.1 |
1314921600000 | 94.35 |
1315180800000 | 92.33 |
1315267200000 | 90.84 |
1315353600000 | 93.8 |
1315440000000 | 94.63 |
1315526400000 | 95.23 |
1315785600000 | 91.37 |
1315872000000 | 91.61 |
1315958400000 | 89.55 |
1316044800000 | 90.61 |
1316131200000 | 93.44 |
1316390400000 | 91.49 |
1316476800000 | 91.3 |
1316563200000 | 91.3 |
1316649600000 | 87.34 |
1316736000000 | 86.23 |
1316995200000 | 85.51 |
1317081600000 | 88.94 |
1317168000000 | 89.22 |
1317254400000 | 87.89 |
1317340800000 | 88.79 |
1317600000000 | 86.52 |
1317686400000 | 84.46 |
1317772800000 | 86.6 |
1317859200000 | 89.17 |
1317945600000 | 91.66 |
1318204800000 | 92.63 |
1318291200000 | 93.29 |
1318377600000 | 94.01 |
1318464000000 | 94.85 |
1318550400000 | 94.77 |
1318809600000 | 96.15 |
1318896000000 | 94.54 |
1318982400000 | 95.66 |
1319068800000 | 94.34 |
1319155200000 | 94.4 |
1319414400000 | 97.75 |
1319500800000 | 96.86 |
1319587200000 | 96.61 |
1319673600000 | 99.74 |
1319760000000 | 99.7 |
1320019200000 | 99.26 |
1320105600000 | 97.1 |
1320192000000 | 95.71 |
1320278400000 | 95.61 |
1320364800000 | 97.57 |
1320624000000 | 97.5 |
1320710400000 | 97.25 |
1320796800000 | 98.44 |
1320883200000 | 96.2 |
1320969600000 | 98.04 |
1321228800000 | 98.78 |
1321315200000 | 98.72 |
1321401600000 | 97.66 |
1321488000000 | 97.08 |
1321574400000 | 95.52 |
1321833600000 | 93.58 |
1321920000000 | 92.71 |
1322006400000 | 90.9 |
1322092800000 | 91.22 |
1322179200000 | 90.83 |
1322438400000 | 93.13 |
1322524800000 | 94.92 |
1322611200000 | 97.26 |
1322697600000 | 98.53 |
1322784000000 | 100.65 |
1323043200000 | 101.45 |
1323129600000 | 100.08 |
1323216000000 | 100.81 |
1323302400000 | 100.31 |
1323388800000 | 98.15 |
1323648000000 | 99.81 |
1323734400000 | 99.76 |
1323820800000 | 98.49 |
1323907200000 | 97.66 |
1323993600000 | 98.34 |
1324252800000 | 95.2 |
1324339200000 | 95.87 |
1324425600000 | 98.23 |
1324512000000 | 97.43 |
1324598400000 | 98.85 |
1324857600000 | 98.85 |
1324944000000 | 98.7 |
1325030400000 | 97.85 |
1325116800000 | 97.94 |
1325203200000 | 98.4 |
1325462400000 | 98.4 |
1325548800000 | 99.98 |
1325635200000 | 102.7 |
1325721600000 | 101.79 |
1325808000000 | 101.48 |
1326067200000 | 101.1 |
1326153600000 | 102.99 |
1326240000000 | 103.87 |
1326326400000 | 103.17 |
1326412800000 | 104.34 |
1326672000000 | 103.57 |
1326758400000 | 105.5 |
1326844800000 | 104.67 |
1326931200000 | 103.96 |
1327017600000 | 104.65 |
1327276800000 | 104.28 |
1327363200000 | 104.02 |
1327449600000 | 104.91 |
1327536000000 | 105.15 |
1327622400000 | 105.4 |
1327881600000 | 104.58 |
1327968000000 | 105.16 |
1328054400000 | 104.6 |
1328140800000 | 105.73 |
1328227200000 | 106.08 |
1328486400000 | 106.57 |
1328572800000 | 105.96 |
1328659200000 | 106.43 |
1328745600000 | 105.83 |
1328832000000 | 104.92 |
1329091200000 | 105.97 |
1329177600000 | 105.28 |
1329264000000 | 106.59 |
1329350400000 | 105.24 |
1329436800000 | 104.98 |
1329696000000 | 106.23 |
1329782400000 | 106.63 |
1329868800000 | 106.24 |
1329955200000 | 106.39 |
1330041600000 | 106.08 |
1330300800000 | 106.3 |
1330387200000 | 106.27 |
1330473600000 | 108.15 |
1330560000000 | 107.45 |
1330646400000 | 108.39 |
1330905600000 | 107.15 |
1330992000000 | 105.78 |
1331078400000 | 104.25 |
1331164800000 | 104.2 |
1331251200000 | 106.4 |
1331510400000 | 104.55 |
1331596800000 | 106.46 |
1331683200000 | 107.3 |
1331769600000 | 107.84 |
1331856000000 | 107.26 |
1332115200000 | 107.2 |
1332201600000 | 105.58 |
1332288000000 | 105.14 |
1332374400000 | 104.66 |
1332460800000 | 105.15 |
1332720000000 | 105.21 |
1332806400000 | 105.43 |
1332892800000 | 105.58 |
1332979200000 | 105.23 |
1333065600000 | 105.3 |
1333324800000 | 105.41 |
1333411200000 | 105.01 |
1333497600000 | 105.5 |
1333584000000 | 106.25 |
1333670400000 | 106.25 |
1333929600000 | 106.25 |
1334016000000 | 104.76 |
1334102400000 | 103.99 |
1334188800000 | 105.74 |
1334275200000 | 106.57 |
1334534400000 | 106.09 |
1334620800000 | 105.62 |
1334707200000 | 106.62 |
1334793600000 | 106.43 |
1334880000000 | 106.34 |
1335139200000 | 105.8 |
1335225600000 | 105.87 |
1335312000000 | 106.28 |
1335398400000 | 106.52 |
1335484800000 | 106.89 |
1335744000000 | 107.34 |
1335830400000 | 107.63 |
1335916800000 | 107.78 |
1336003200000 | 107.43 |
1336089600000 | 106.2 |
1336348800000 | 104.64 |
1336435200000 | 104.65 |
1336521600000 | 103.6 |
1336608000000 | 104.82 |
1336694400000 | 104.14 |
1336953600000 | 104.54 |
1337040000000 | 104.76 |
1337126400000 | 102.57 |
1337212800000 | 102.45 |
1337299200000 | 99.32 |
1337558400000 | 99.18 |
1337644800000 | 101.1 |
1337731200000 | 99.23 |
1337817600000 | 99.52 |
1337904000000 | 99.66 |
1338163200000 | 100.79 |
1338249600000 | 102.2 |
1338336000000 | 101.66 |
1338422400000 | 101.67 |
1338508800000 | 100.64 |
1338768000000 | 98.41 |
1338854400000 | 100.22 |
1338940800000 | 101.9 |
1339027200000 | 103.17 |
1339113600000 | 101.92 |
1339372800000 | 102.12 |
1339459200000 | 102.65 |
1339545600000 | 102.53 |
1339632000000 | 101.84 |
1339718400000 | 102.71 |
1339977600000 | 105.06 |
1340064000000 | 104.6 |
1340150400000 | 104.58 |
1340236800000 | 103.53 |
1340323200000 | 102.55 |
1340582400000 | 101.97 |
1340668800000 | 101.94 |
1340755200000 | 103.51 |
1340841600000 | 102.88 |
1340928000000 | 104.01 |
1341187200000 | 105.72 |
1341273600000 | 105.57 |
1341360000000 | 107.62 |
1341446400000 | 108.52 |
1341532800000 | 108.11 |
1341792000000 | 107.39 |
1341878400000 | 107.55 |
1341964800000 | 107.82 |
1342051200000 | 106.72 |
1342137600000 | 107.73 |
1342396800000 | 108.38 |
1342483200000 | 109.71 |
1342569600000 | 109.92 |
1342656000000 | 112.94 |
1342742400000 | 113.1 |
1343001600000 | 110.53 |
1343088000000 | 110.69 |
1343174400000 | 109.79 |
1343260800000 | 110.48 |
1343347200000 | 111.99 |
1343606400000 | 114.32 |
1343692800000 | 114.34 |
1343779200000 | 114.43 |
1343865600000 | 115.4 |
1343952000000 | 113.68 |
1344211200000 | 114.4 |
1344297600000 | 114.42 |
1344384000000 | 115.17 |
1344470400000 | 115.42 |
1344556800000 | 114.37 |
1344816000000 | 114.12 |
1344902400000 | 114.51 |
1344988800000 | 115.16 |
1345075200000 | 115.72 |
1345161600000 | 116.77 |
1345420800000 | 117.04 |
1345507200000 | 117.01 |
1345593600000 | 116.34 |
1345680000000 | 115.39 |
1345766400000 | 114.24 |
1346025600000 | 113.72 |
1346112000000 | 114.13 |
1346198400000 | 114.43 |
1346284800000 | 113.49 |
1346371200000 | 112.94 |
1346630400000 | 112.68 |
1346716800000 | 112.06 |
1346803200000 | 110.9 |
1346889600000 | 112.66 |
1346976000000 | 112.19 |
1347235200000 | 111.78 |
1347321600000 | 111.64 |
1347408000000 | 112.23 |
1347494400000 | 111.5 |
1347580800000 | 111.87 |
1347840000000 | 110.86 |
1347926400000 | 110.54 |
1348012800000 | 110.97 |
1348099200000 | 110.65 |
1348185600000 | 111.43 |
1348444800000 | 111.04 |
1348531200000 | 110.67 |
1348617600000 | 110.62 |
1348704000000 | 111.81 |
1348790400000 | 111.53 |
1349049600000 | 110.99 |
1349136000000 | 111.07 |
1349222400000 | 110.9 |
1349308800000 | 110.7 |
1349395200000 | 111.19 |
1349654400000 | 111.67 |
1349740800000 | 112.67 |
1349827200000 | 112.61 |
1349913600000 | 112.52 |
1350000000000 | 111.94 |
1350259200000 | 112.13 |
1350345600000 | 111.92 |
1350432000000 | 112.78 |
1350518400000 | 113.28 |
1350604800000 | 114.02 |
1350864000000 | 112.92 |
1350950400000 | 113.12 |
1351036800000 | 112.99 |
1351123200000 | 113.64 |
1351209600000 | 112.83 |
1351468800000 | 112.85 |
1351555200000 | 112.67 |
1351641600000 | 113.67 |
1351728000000 | 112.55 |
1351814400000 | 112.84 |
1352073600000 | 113.43 |
1352160000000 | 114.21 |
1352246400000 | 115.13 |
1352332800000 | 114.99 |
1352419200000 | 114.54 |
1352678400000 | 114.93 |
1352764800000 | 113.62 |
1352851200000 | 112.99 |
1352937600000 | 111.24 |
1353024000000 | 111.99 |
1353283200000 | 112.98 |
1353369600000 | 113.36 |
1353456000000 | 112.54 |
1353542400000 | 113.84 |
1353628800000 | 113.89 |
1353888000000 | 114.61 |
1353974400000 | 115.44 |
1354060800000 | 115.41 |
1354147200000 | 115.24 |
1354233600000 | 115.55 |
1354492800000 | 115.29 |
1354579200000 | 115.04 |
1354665600000 | 115.53 |
1354752000000 | 116.52 |
1354838400000 | 117.88 |
1355097600000 | 118.04 |
1355184000000 | 118.05 |
1355270400000 | 118.2 |
1355356800000 | 117.95 |
1355443200000 | 117.66 |
1355702400000 | 116.93 |
1355788800000 | 116.89 |
1355875200000 | 116.74 |
1355961600000 | 117.32 |
1356048000000 | 117.31 |
1356307200000 | 116.97 |
1356393600000 | 116.97 |
1356480000000 | 116.97 |
1356566400000 | 116.95 |
1356652800000 | 117.57 |
1356912000000 | 117.36 |
1356998400000 | 117.36 |
1357084800000 | 119.5 |
1357171200000 | 121.96 |
1357257600000 | 121.44 |
1357516800000 | 121.19 |
1357603200000 | 121.26 |
1357689600000 | 122.21 |
1357776000000 | 121.85 |
1357862400000 | 120.39 |
1358121600000 | 120.95 |
1358208000000 | 120.94 |
1358294400000 | 122.26 |
1358380800000 | 122.04 |
1358467200000 | 122.36 |
1358726400000 | 122.27 |
1358812800000 | 123.27 |
1358899200000 | 123.07 |
1358985600000 | 121.99 |
1359072000000 | 121.56 |
1359331200000 | 121.32 |
1359417600000 | 123.04 |
1359504000000 | 121.65 |
1359590400000 | 121.21 |
1359676800000 | 120.76 |
1359936000000 | 121.82 |
1360022400000 | 121.39 |
1360108800000 | 121.71 |
1360195200000 | 122.94 |
1360281600000 | 123.63 |
1360540800000 | 122.95 |
1360627200000 | 122.79 |
1360713600000 | 124.09 |
1360800000000 | 125.95 |
1360886400000 | 125.3 |
1361145600000 | 126.39 |
1361232000000 | 127.68 |
1361318400000 | 127.33 |
1361404800000 | 125.77 |
1361491200000 | 128.45 |
1361750400000 | 129.2 |
1361836800000 | 128.52 |
1361923200000 | 129.29 |
1362009600000 | 131.94 |
1362096000000 | 132.13 |
1362355200000 | 130.27 |
1362441600000 | 132.97 |
1362528000000 | 134.87 |
1362614400000 | 134.11 |
1362700800000 | 134.88 |
1362960000000 | 135.96 |
1363046400000 | 135.5 |
1363132800000 | 135.71 |
1363219200000 | 135.56 |
1363305600000 | 137.45 |
1363564800000 | 135.85 |
1363651200000 | 135.46 |
1363737600000 | 134.93 |
1363824000000 | 135.68 |
1363910400000 | 134.98 |
1364169600000 | 136.68 |
1364256000000 | 136.92 |
1364342400000 | 138.23 |
1364428800000 | 136.95 |
1364515200000 | 136.95 |
1364774400000 | 136.95 |
1364860800000 | 137.98 |
1364947200000 | 137.74 |
1365033600000 | 135.5 |
1365120000000 | 132.82 |
1365379200000 | 133.43 |
1365465600000 | 135.49 |
1365552000000 | 135.6 |
1365638400000 | 136.84 |
1365724800000 | 136.42 |
1365984000000 | 134.6 |
1366070400000 | 133.1 |
1366156800000 | 135.19 |
1366243200000 | 132.85 |
1366329600000 | 132.98 |
1366588800000 | 133.53 |
1366675200000 | 135.53 |
1366761600000 | 137.94 |
1366848000000 | 138.57 |
1366934400000 | 137.15 |
1367193600000 | 137.67 |
1367280000000 | 138.37 |
1367366400000 | 136.32 |
1367452800000 | 136.07 |
1367539200000 | 135.92 |
1367798400000 | 135.79 |
1367884800000 | 133.85 |
1367971200000 | 134.6 |
1368057600000 | 135.64 |
1368144000000 | 134.6 |
1368403200000 | 134.66 |
1368489600000 | 134.11 |
1368576000000 | 134.13 |
1368662400000 | 132.84 |
1368748800000 | 132.49 |
1369008000000 | 133.91 |
1369094400000 | 132.95 |
1369180800000 | 131.36 |
1369267200000 | 128.48 |
1369353600000 | 125.65 |
1369612800000 | 124.51 |
1369699200000 | 125.77 |
1369785600000 | 124.62 |
1369872000000 | 123.65 |
1369958400000 | 123.24 |
1370217600000 | 122.81 |
1370304000000 | 121.58 |
1370390400000 | 118.58 |
1370476800000 | 116.21 |
1370563200000 | 115.14 |
1370822400000 | 114.87 |
1370908800000 | 114.01 |
1370995200000 | 113.94 |
1371081600000 | 113.99 |
1371168000000 | 116.12 |
1371427200000 | 116.21 |
1371513600000 | 114.32 |
1371600000000 | 116.6 |
1371686400000 | 111.81 |
1371772800000 | 112 |
1372032000000 | 111.87 |
1372118400000 | 111.28 |
1372204800000 | 114.54 |
1372291200000 | 116.36 |
1372377600000 | 114.5 |
1372636800000 | 112.75 |
1372723200000 | 115.02 |
1372809600000 | 112.74 |
1372896000000 | 115.74 |
1372982400000 | 116.32 |
1373241600000 | 116.51 |
1373328000000 | 118.99 |
1373414400000 | 119.31 |
1373500800000 | 117.99 |
1373587200000 | 117.11 |
1373846400000 | 117.68 |
1373932800000 | 118.45 |
1374019200000 | 118.46 |
1374105600000 | 118.15 |
1374192000000 | 118.09 |
1374451200000 | 118.53 |
1374537600000 | 118.46 |
1374624000000 | 118.2 |
1374710400000 | 117.61 |
1374796800000 | 118.25 |
1375056000000 | 118.04 |
1375142400000 | 115.92 |
1375228800000 | 114.83 |
1375315200000 | 114.98 |
1375401600000 | 115.15 |
1375660800000 | 115.25 |
1375747200000 | 115.68 |
1375833600000 | 113.87 |
1375920000000 | 116.2 |
1376006400000 | 116.88 |
1376265600000 | 117.97 |
1376352000000 | 118.44 |
1376438400000 | 119.17 |
1376524800000 | 117.85 |
1376611200000 | 118.36 |
1376870400000 | 118.23 |
1376956800000 | 116.17 |
1377043200000 | 116.67 |
1377129600000 | 116.9 |
1377216000000 | 117.69 |
1377475200000 | 118.55 |
1377561600000 | 117.35 |
1377648000000 | 116.68 |
1377734400000 | 117.7 |
1377820800000 | 118.97 |
1378080000000 | 121.86 |
1378166400000 | 123.51 |
1378252800000 | 123.92 |
1378339200000 | 123.73 |
1378425600000 | 124.47 |
1378684800000 | 124.72 |
1378771200000 | 126.12 |
1378857600000 | 126.4 |
1378944000000 | 126.1 |
1379030400000 | 125.78 |
1379289600000 | 126.83 |
1379376000000 | 127.14 |
1379462400000 | 126.91 |
1379548800000 | 127.98 |
1379635200000 | 127.09 |
1379894400000 | 127.25 |
1379980800000 | 126.43 |
1380067200000 | 127.07 |
1380153600000 | 127.49 |
1380240000000 | 126.81 |
1380499200000 | 125.3 |
1380585600000 | 125.78 |
1380672000000 | 125.37 |
1380758400000 | 125.45 |
1380844800000 | 126.05 |
1381104000000 | 124.86 |
1381190400000 | 124.74 |
1381276800000 | 125.32 |
1381363200000 | 125.41 |
1381449600000 | 126.97 |
1381708800000 | 126.17 |
1381795200000 | 128.84 |
1381881600000 | 128.77 |
1381968000000 | 128.93 |
1382054400000 | 129.97 |
1382313600000 | 130.87 |
1382400000000 | 130.84 |
1382486400000 | 129.16 |
1382572800000 | 129.01 |
1382659200000 | 129.14 |
1382918400000 | 130.08 |
1383004800000 | 128.39 |
1383091200000 | 128.81 |
1383177600000 | 130.61 |
1383264000000 | 130.77 |
1383523200000 | 130.71 |
1383609600000 | 131.99 |
1383696000000 | 131.46 |
1383782400000 | 132.25 |
1383868800000 | 131.12 |
1384128000000 | 130 |
1384214400000 | 129.5 |
1384300800000 | 127.66 |
1384387200000 | 128.03 |
1384473600000 | 129.69 |
1384732800000 | 129.29 |
1384819200000 | 128.79 |
1384905600000 | 128.13 |
1384992000000 | 125.53 |
1385078400000 | 125.15 |
1385337600000 | 125.84 |
1385424000000 | 125.06 |
1385510400000 | 123.55 |
1385596800000 | 123.18 |
1385683200000 | 123.2 |
1385942400000 | 122.49 |
1386028800000 | 122.36 |
1386115200000 | 121.07 |
1386201600000 | 118.61 |
1386288000000 | 118.95 |
1386547200000 | 118.1 |
1386633600000 | 118.21 |
1386720000000 | 116.36 |
1386806400000 | 114.39 |
1386892800000 | 115.77 |
1387152000000 | 115.67 |
1387238400000 | 115.3 |
1387324800000 | 114.5 |
1387411200000 | 117.35 |
1387497600000 | 119.26 |
1387756800000 | 120.29 |
1387843200000 | 121.39 |
1387929600000 | 121.39 |
1388016000000 | 121.39 |
1388102400000 | 119.68 |
1388361600000 | 120.28 |
1388448000000 | 121 |
1388534400000 | 121 |
1388620800000 | 122.12 |
1388707200000 | 122.92 |
1388966400000 | 121.92 |
1389052800000 | 121.76 |
1389139200000 | 122.04 |
1389225600000 | 122 |
1389312000000 | 122.6 |
1389571200000 | 123.29 |
1389657600000 | 120.15 |
1389744000000 | 120.94 |
1389830400000 | 120.67 |
1389916800000 | 120.16 |
1390176000000 | 119.98 |
1390262400000 | 121.37 |
1390348800000 | 121.56 |
1390435200000 | 118.09 |
1390521600000 | 116.53 |
1390780800000 | 116.99 |
1390867200000 | 116.23 |
1390953600000 | 117.21 |
1391040000000 | 117.02 |
1391126400000 | 117.39 |
1391385600000 | 118.45 |
1391472000000 | 117.93 |
1391558400000 | 117.43 |
1391644800000 | 118.61 |
1391731200000 | 119.32 |
1391990400000 | 119.75 |
1392076800000 | 121.45 |
1392163200000 | 124 |
1392249600000 | 122.59 |
1392336000000 | 124.13 |
1392595200000 | 124.8 |
1392681600000 | 124.12 |
1392768000000 | 124.56 |
1392854400000 | 124.72 |
1392940800000 | 124.29 |
1393200000000 | 125.58 |
1393286400000 | 125.72 |
1393372800000 | 125.86 |
1393459200000 | 125.11 |
1393545600000 | 123.67 |
1393804800000 | 123.98 |
1393891200000 | 124.64 |
1393977600000 | 126.34 |
1394064000000 | 126.9 |
1394150400000 | 127.54 |
1394409600000 | 126.22 |
1394496000000 | 126.19 |
1394582400000 | 124.17 |
1394668800000 | 125.77 |
1394755200000 | 123.53 |
1395014400000 | 124.01 |
1395100800000 | 125.16 |
1395187200000 | 125.04 |
1395273600000 | 123.84 |
1395360000000 | 125.39 |
1395619200000 | 125.79 |
1395705600000 | 125.79 |
1395792000000 | 127.7 |
1395878400000 | 127.94 |
1395964800000 | 127.83 |
1396224000000 | 128.77 |
1396310400000 | 127.67 |
1396396800000 | 128.08 |
1396483200000 | 128.45 |
1396569600000 | 129.74 |
1396828800000 | 128.66 |
1396915200000 | 128.85 |
1397001600000 | 130.34 |
1397088000000 | 131.3 |
1397174400000 | 129.68 |
1397433600000 | 128.66 |
1397520000000 | 128.36 |
1397606400000 | 129.73 |
1397692800000 | 130.06 |
1397779200000 | 130.06 |
1398038400000 | 130.06 |
1398124800000 | 131.36 |
1398211200000 | 130.76 |
1398297600000 | 131.05 |
1398384000000 | 131.07 |
1398643200000 | 130.97 |
1398729600000 | 130.01 |
1398816000000 | 129.68 |
1398902400000 | 128.88 |
1398988800000 | 129.04 |
1399248000000 | 129.09 |
1399334400000 | 130.06 |
1399420800000 | 129.26 |
1399507200000 | 131.25 |
1399593600000 | 131.63 |
1399852800000 | 131.7 |
1399939200000 | 133.2 |
1400025600000 | 133.58 |
1400112000000 | 133.65 |
1400198400000 | 133.32 |
1400457600000 | 131.3 |
1400544000000 | 130.64 |
1400630400000 | 130.27 |
1400716800000 | 131.72 |
1400803200000 | 132.19 |
1401062400000 | 132.54 |
1401148800000 | 132.75 |
1401235200000 | 132.79 |
1401321600000 | 133.6 |
1401408000000 | 133.17 |
1401667200000 | 133.26 |
1401753600000 | 132.03 |
1401840000000 | 131.61 |
1401926400000 | 132.14 |
1402012800000 | 132.65 |
1402272000000 | 133.23 |
1402358400000 | 133.92 |
1402444800000 | 133.82 |
1402531200000 | 133.69 |
1402617600000 | 133.13 |
1402876800000 | 132.8 |
1402963200000 | 131.98 |
1403049600000 | 131.49 |
1403136000000 | 133.78 |
1403222400000 | 132.81 |
1403481600000 | 133.98 |
1403568000000 | 132.98 |
1403654400000 | 132.28 |
1403740800000 | 134.71 |
1403827200000 | 134.01 |
1404086400000 | 132.69 |
1404172800000 | 132.98 |
1404259200000 | 134.37 |
1404345600000 | 134.41 |
1404432000000 | 135.24 |
1404691200000 | 135.18 |
1404777600000 | 135.46 |
1404864000000 | 133.63 |
1404950400000 | 134.08 |
1405036800000 | 134.41 |
1405296000000 | 134.91 |
1405382400000 | 135.04 |
1405468800000 | 135.48 |
1405555200000 | 135.7 |
1405641600000 | 136.23 |
1405900800000 | 136.28 |
1405987200000 | 137.09 |
1406073600000 | 138.5 |
1406160000000 | 138.57 |
1406246400000 | 138.59 |
1406505600000 | 138.32 |
1406592000000 | 138.64 |
1406678400000 | 138.99 |
1406764800000 | 138.87 |
1406851200000 | 137.04 |
1407110400000 | 136.93 |
1407196800000 | 136.67 |
1407283200000 | 136.85 |
1407369600000 | 136.13 |
1407456000000 | 133.87 |
1407715200000 | 134.48 |
1407801600000 | 136.59 |
1407888000000 | 136.74 |
1407974400000 | 138.03 |
1408060800000 | 138.05 |
1408320000000 | 138.9 |
1408406400000 | 140.38 |
1408492800000 | 141.5 |
1408579200000 | 141.84 |
1408665600000 | 142.59 |
1408924800000 | 143.17 |
1409011200000 | 143.41 |
1409097600000 | 144.47 |
1409184000000 | 144.41 |
1409270400000 | 144.67 |
1409529600000 | 144.97 |
1409616000000 | 145.18 |
1409702400000 | 146.4 |
1409788800000 | 148.33 |
1409875200000 | 147.89 |
1410134400000 | 146.47 |
1410220800000 | 146.07 |
1410307200000 | 144.1 |
1410393600000 | 142.26 |
1410480000000 | 140.66 |
1410739200000 | 138.7 |
1410825600000 | 137.83 |
1410912000000 | 137.12 |
1410998400000 | 136.93 |
1411084800000 | 137.31 |
1411344000000 | 135.16 |
1411430400000 | 135.55 |
1411516800000 | 135.56 |
1411603200000 | 135.39 |
1411689600000 | 133.6 |
1411948800000 | 131.81 |
1412035200000 | 133.57 |
1412121600000 | 134.33 |
1412208000000 | 133.81 |
1412294400000 | 133.96 |
1412553600000 | 134.09 |
1412640000000 | 134.06 |
1412726400000 | 131.77 |
1412812800000 | 133.81 |
1412899200000 | 130.47 |
1413158400000 | 129.04 |
1413244800000 | 129.95 |
1413331200000 | 130.56 |
1413417600000 | 130.63 |
1413504000000 | 130.88 |
1413763200000 | 132.15 |
1413849600000 | 133.41 |
1413936000000 | 135.42 |
1414022400000 | 134.89 |
1414108800000 | 135.92 |
1414368000000 | 136.58 |
1414454400000 | 136.68 |
1414540800000 | 137.53 |
1414627200000 | 138.5 |
1414713600000 | 140.23 |
1414972800000 | 138.96 |
1415059200000 | 138.57 |
1415145600000 | 137.2 |
1415232000000 | 137.82 |
1415318400000 | 139.56 |
1415577600000 | 139.28 |
1415664000000 | 139.68 |
1415750400000 | 139.54 |
1415836800000 | 139.03 |
1415923200000 | 138.93 |
1416182400000 | 137.88 |
1416268800000 | 136.98 |
1416355200000 | 134.62 |
1416441600000 | 133.2 |
1416528000000 | 135.15 |
1416787200000 | 135.17 |
1416873600000 | 132.53 |
1416960000000 | 133.6 |
1417046400000 | 134.33 |
1417132800000 | 131.93 |
1417392000000 | 128.72 |
1417478400000 | 130.58 |
1417564800000 | 131.91 |
1417651200000 | 130.77 |
1417737600000 | 130.67 |
1417996800000 | 131.21 |
1418083200000 | 128.07 |
1418169600000 | 126.71 |
1418256000000 | 125.54 |
1418342400000 | 124.92 |
1418601600000 | 123.87 |
1418688000000 | 122.57 |
1418774400000 | 123.49 |
1418860800000 | 125.65 |
1418947200000 | 128.57 |
1419206400000 | 130.93 |
1419292800000 | 129.85 |
1419379200000 | 130.05 |
1419465600000 | 130.05 |
1419552000000 | 130.05 |
1419811200000 | 133.09 |
1419897600000 | 132.27 |
1419984000000 | 132.76 |
1420070400000 | 132.76 |
1420156800000 | 133.19 |
1420416000000 | 134.32 |
1420502400000 | 132.68 |
1420588800000 | 132.31 |
1420675200000 | 134.45 |
1420761600000 | 137.21 |
1421020800000 | 135.9 |
1421107200000 | 136.09 |
1421193600000 | 135.39 |
1421280000000 | 138.66 |
1421366400000 | 138.55 |
1421625600000 | 137.15 |
1421712000000 | 137.14 |
1421798400000 | 138.54 |
1421884800000 | 140.51 |
1421971200000 | 141.82 |
1422230400000 | 141.33 |
1422316800000 | 141.04 |
1422403200000 | 142.11 |
1422489600000 | 139.36 |
1422576000000 | 140.35 |
1422835200000 | 141.46 |
1422921600000 | 139.61 |
1423008000000 | 142.54 |
1423094400000 | 144.26 |
1423180800000 | 145.5 |
1423440000000 | 145.62 |
1423526400000 | 144.93 |
1423612800000 | 143.81 |
1423699200000 | 142.12 |
1423785600000 | 145.78 |
1424044800000 | 145.26 |
1424131200000 | 145.76 |
1424217600000 | 148.32 |
1424304000000 | 147.67 |
1424390400000 | 147.95 |
1424649600000 | 148.55 |
1424736000000 | 149.05 |
1424822400000 | 151.1 |
1424908800000 | 150.74 |
1424995200000 | 150.76 |
1425254400000 | 150.73 |
1425340800000 | 151.62 |
1425427200000 | 152.38 |
1425513600000 | 152.12 |
1425600000000 | 153.75 |
1425859200000 | 151.28 |
1425945600000 | 151.58 |
1426032000000 | 152.53 |
1426118400000 | 155.75 |
1426204800000 | 155.03 |
1426464000000 | 154.1 |
1426550400000 | 154.13 |
1426636800000 | 154.26 |
1426723200000 | 156.47 |
1426809600000 | 157.43 |
1427068800000 | 156.81 |
1427155200000 | 158.07 |
1427241600000 | 156.68 |
1427328000000 | 154.96 |
1427414400000 | 155.16 |
1427673600000 | 151.77 |
1427760000000 | 153.77 |
1427846400000 | 152.25 |
1427932800000 | 150.48 |
1428019200000 | 150.48 |
1428278400000 | 150.12 |
1428364800000 | 153.37 |
1428451200000 | 156.5 |
1428537600000 | 157.78 |
1428624000000 | 159.6 |
1428883200000 | 157.94 |
1428969600000 | 157.55 |
1429056000000 | 157.06 |
1429142400000 | 160 |
1429228800000 | 156.92 |
1429488000000 | 155.08 |
1429574400000 | 156.51 |
1429660800000 | 156.71 |
1429747200000 | 155.6 |
1429833600000 | 158.24 |
1430092800000 | 160.06 |
1430179200000 | 160.97 |
1430265600000 | 157.33 |
1430352000000 | 152.77 |
1430438400000 | 152.2 |
1430697600000 | 154.16 |
1430784000000 | 155.95 |
1430870400000 | 151.71 |
1430956800000 | 149.32 |
1431043200000 | 149.49 |
1431302400000 | 150.47 |
1431388800000 | 151.44 |
1431475200000 | 154.05 |
1431561600000 | 153.1 |
1431648000000 | 153.24 |
1431907200000 | 151.77 |
1431993600000 | 151.64 |
1432080000000 | 151.55 |
1432166400000 | 152.48 |
1432252800000 | 153.44 |
1432512000000 | 154.89 |
1432598400000 | 155.96 |
1432684800000 | 154.44 |
1432771200000 | 151.99 |
1432857600000 | 152.97 |
1433116800000 | 152.02 |
1433203200000 | 149.03 |
1433289600000 | 147.02 |
1433376000000 | 142.44 |
1433462400000 | 143.76 |
1433721600000 | 142.65 |
1433808000000 | 142.41 |
1433894400000 | 143.27 |
1433980800000 | 144.76 |
1434067200000 | 144.66 |
1434326400000 | 145.12 |
1434412800000 | 144.47 |
1434499200000 | 144.23 |
1434585600000 | 143.23 |
1434672000000 | 144.77 |
1434931200000 | 144.29 |
1435017600000 | 148.47 |
1435104000000 | 147.3899 |
1435190400000 | 146.65 |
1435276800000 | 143.27 |
1435536000000 | 140.34 |
1435622400000 | 142.43 |
1435708800000 | 145.1399 |
1435795200000 | 146.9199 |
1435881600000 | 143.47 |
1436140800000 | 142.1 |
1436227200000 | 144.43 |
1436313600000 | 140.49 |
1436400000000 | 140.46 |
1436486400000 | 139.04 |
1436745600000 | 139.97 |
1436832000000 | 143.71 |
1436918400000 | 144.87 |
1437004800000 | 146.65 |
1437091200000 | 146.71 |
1437350400000 | 146.6 |
1437436800000 | 147.56 |
1437523200000 | 144.85 |
1437609600000 | 143.41 |
1437696000000 | 141.38 |
1437955200000 | 140.37 |
1438041600000 | 141.18 |
1438128000000 | 142.15 |
1438214400000 | 144.1 |
1438300800000 | 144.59 |
1438560000000 | 143.73 |
1438646400000 | 147.35 |
1438732800000 | 146.35 |
1438819200000 | 144.05 |
1438905600000 | 142.07 |
1439164800000 | 142.41 |
1439251200000 | 138.54 |
1439337600000 | 136.18 |
1439424000000 | 136.65 |
1439510400000 | 136.32 |
1439769600000 | 137.22 |
1439856000000 | 135.84 |
1439942400000 | 137.41 |
1440028800000 | 133.94 |
1440115200000 | 130.8899 |
1440374400000 | 120.82 |
1440460800000 | 125.4 |
1440547200000 | 124.78 |
1440633600000 | 129.01 |
1440720000000 | 129.65 |
1440979200000 | 127.46 |
1441065600000 | 123.26 |
1441152000000 | 122.87 |
1441238400000 | 122.71 |
1441324800000 | 121.44 |
1441584000000 | 120.74 |
1441670400000 | 123.39 |
1441756800000 | 126.53 |
1441843200000 | 123.45 |
1441929600000 | 122.29 |
1442188800000 | 124.19 |
1442275200000 | 121.91 |
1442361600000 | 125.1 |
1442448000000 | 125.06 |
1442534400000 | 126.32 |
1442793600000 | 124.51 |
1442880000000 | 125.07 |
1442966400000 | 122.38 |
1443052800000 | 122.66 |
1443139200000 | 123.62 |
1443398400000 | 124.73 |
1443484800000 | 120.12 |
1443571200000 | 122.86 |
1443657600000 | 125.26 |
1443744000000 | 122.67 |
1444003200000 | 126.48 |
1444089600000 | 126.97 |
1444176000000 | 129.3 |
1444262400000 | 128.59 |
1444348800000 | 131.75 |
1444608000000 | 131.02 |
1444694400000 | 129.16 |
1444780800000 | 127.44 |
1444867200000 | 129.6699 |
1444953600000 | 130.32 |
1445212800000 | 130.72 |
1445299200000 | 130.18 |
1445385600000 | 129.35 |
1445472000000 | 132.38 |
1445558400000 | 136.61 |
1445817600000 | 136.73 |
1445904000000 | 136.31 |
1445990400000 | 134.45 |
1446076800000 | 132.46 |
1446163200000 | 132.1699 |
1446422400000 | 130.98 |
1446508800000 | 134.2 |
1446595200000 | 134.72 |
1446681600000 | 133.57 |
1446768000000 | 134.3 |
1447027200000 | 132.01 |
1447113600000 | 131.52 |
1447200000000 | 132.6699 |
1447286400000 | 133.09 |
1447372800000 | 131.48 |
1447632000000 | 130.04 |
1447718400000 | 134.63 |
1447804800000 | 134.71 |
1447891200000 | 138.57 |
1447977600000 | 140.4 |
1448236800000 | 141.13 |
1448323200000 | 140.25 |
1448409600000 | 140.32 |
1448496000000 | 140.48 |
1448582400000 | 139.84 |
1448841600000 | 140.71 |
1448928000000 | 143.52 |
1449014400000 | 143.51 |
1449100800000 | 138.62 |
1449187200000 | 137.48 |
1449446400000 | 136.13 |
1449532800000 | 134.5 |
1449619200000 | 132.51 |
1449705600000 | 132.95 |
1449792000000 | 130.06 |
1450051200000 | 127.86 |
1450137600000 | 127.54 |
1450224000000 | 130.41 |
1450310400000 | 132.18 |
1450396800000 | 133.74 |
1450656000000 | 132.7 |
1450742400000 | 133.68 |
1450828800000 | 134.4199 |
1450915200000 | 135.53 |
1451260800000 | 135.21 |
1451347200000 | 138.94 |
1451433600000 | 140.18 |
1451520000000 | 139.98 |
1451865600000 | 138.31 |
1451952000000 | 136.57 |
1452038400000 | 133.45 |
1452124800000 | 128.95 |
1452211200000 | 126.86 |
1452470400000 | 126.58 |
1452556800000 | 126.38 |
1452643200000 | 127.78 |
1452729600000 | 125.23 |
1452816000000 | 122.24 |
1453075200000 | 122.81 |
1453161600000 | 124.42 |
1453248000000 | 122.29 |
1453334400000 | 125.99 |
1453420800000 | 128.85 |
1453680000000 | 130.04 |
1453766400000 | 130.4 |
1453852800000 | 129.75 |
1453939200000 | 130.5 |
1454025600000 | 132.4 |
1454284800000 | 132.86 |
1454371200000 | 130.57 |
1454457600000 | 127.62 |
1454544000000 | 130.49 |
1454630400000 | 127.92 |
1454889600000 | 128.16 |
1454976000000 | 123.23 |
1455062400000 | 123.03 |
1455148800000 | 122.58 |
1455235200000 | 122.48 |
1455494400000 | 125.34 |
1455580800000 | 126.47 |
1455667200000 | 127.95 |
1455753600000 | 130.33 |
1455840000000 | 128.46 |
1456099200000 | 132.87 |
1456185600000 | 132.3 |
1456272000000 | 129.71 |
1456358400000 | 130.56 |
1456444800000 | 131.3899 |
1456704000000 | 132.34 |
1456790400000 | 133.28 |
1456876800000 | 137.74 |
1456963200000 | 139.99 |
1457049600000 | 139.96 |
1457308800000 | 142.1399 |
1457395200000 | 140.08 |
1457481600000 | 143.23 |
1457568000000 | 140.5 |
1457654400000 | 142.72 |
1457913600000 | 142.93 |
1458000000000 | 139.91 |
1458086400000 | 140.05 |
1458172800000 | 141.78 |
1458259200000 | 142.72 |
1458518400000 | 142.27 |
1458604800000 | 143.73 |
1458691200000 | 142.22 |
1458777600000 | 141.52 |
1459209600000 | 140.66 |
1459296000000 | 141.12 |
1459382400000 | 142.53 |
1459468800000 | 139.79 |
1459728000000 | 138.91 |
1459814400000 | 135.6699 |
1459900800000 | 136.8899 |
1459987200000 | 136.47 |
1460073600000 | 136.4 |
1460332800000 | 136.41 |
1460419200000 | 138.2 |
1460505600000 | 140.6399 |
1460592000000 | 143.44 |
1460678400000 | 144.22 |
1460937600000 | 144.37 |
1461024000000 | 145.58 |
1461110400000 | 146.74 |
1461196800000 | 148.37 |
1461283200000 | 146.8899 |
1461542400000 | 146.54 |
1461628800000 | 146 |
1461715200000 | 142.69 |
1461801600000 | 144.52 |
1461888000000 | 143.3899 |
1462147200000 | 142.77 |
1462233600000 | 143.21 |
1462320000000 | 141.3 |
1462406400000 | 142.9199 |
1462492800000 | 140.79 |
1462752000000 | 141.78 |
1462838400000 | 143.31 |
1462924800000 | 144.09 |
1463011200000 | 143.54 |
1463097600000 | 142.6699 |
1463356800000 | 143.18 |
1463443200000 | 145 |
1463529600000 | 143.18 |
1463616000000 | 141.57 |
1463702400000 | 142.63 |
1463961600000 | 141.69 |
1464048000000 | 141 |
1464134400000 | 143.21 |
1464220800000 | 143.15 |
1464307200000 | 143.81 |
1464566400000 | 143.72 |
1464652800000 | 144.37 |
1464739200000 | 142.32 |
1464825600000 | 141.15 |
1464912000000 | 141.97 |
1465171200000 | 143.58 |
1465257600000 | 145.12 |
1465344000000 | 145.16 |
1465430400000 | 145.6699 |
1465516800000 | 144.69 |
1465776000000 | 144.63 |
1465862400000 | 142.31 |
1465948800000 | 141.97 |
1466035200000 | 140.93 |
1466121600000 | 141.3899 |
1466380800000 | 143.84 |
1466467200000 | 145.09 |
1466553600000 | 145.47 |
1466640000000 | 146.22 |
1466726400000 | 144.16 |
1466985600000 | 144.44 |
1467072000000 | 142.43 |
1467158400000 | 144.55 |
1467244800000 | 147.18 |
1467331200000 | 148.23 |
1467590400000 | 150.6399 |
1467676800000 | 148.02 |
1467763200000 | 148.91 |
1467849600000 | 149.73 |
1467936000000 | 151.1399 |
1468195200000 | 153.2 |
1468281600000 | 154.37 |
1468368000000 | 154.45 |
1468454400000 | 155.6 |
1468540800000 | 155.57 |
1468800000000 | 156.65 |
1468886400000 | 155.6 |
1468972800000 | 156.86 |
1469059200000 | 157.83 |
1469145600000 | 156.55 |
1469404800000 | 158.31 |
1469491200000 | 159.1399 |
1469577600000 | 157.63 |
1469664000000 | 157.55 |
1469750400000 | 158.74 |
1470009600000 | 158.7 |
1470096000000 | 157.32 |
1470182400000 | 155.02 |
1470268800000 | 157.07 |
1470355200000 | 157.85 |
1470614400000 | 159.53 |
1470700800000 | 159.28 |
1470787200000 | 158.62 |
1470873600000 | 157.51 |
1470960000000 | 157.78 |
1471219200000 | 157.69 |
1471305600000 | 156.25 |
1471392000000 | 155.45 |
1471478400000 | 154.93 |
1471564800000 | 154.22 |
1471824000000 | 154.26 |
1471910400000 | 155.43 |
1471996800000 | 155.86 |
1472083200000 | 155.6699 |
1472169600000 | 155.77 |
1472428800000 | 154.48 |
1472515200000 | 153.66 |
1472601600000 | 152.8899 |
1472688000000 | 152.44 |
1472774400000 | 151.6699 |
1473033600000 | 153.62 |
1473120000000 | 153.53 |
1473206400000 | 153.88 |
1473292800000 | 152.75 |
1473379200000 | 149.5 |
1473638400000 | 145.07 |
1473724800000 | 144.24 |
1473811200000 | 144.28 |
1473897600000 | 144.66 |
1473984000000 | 147.19 |
1474243200000 | 148.28 |
1474329600000 | 148.35 |
1474416000000 | 150.29 |
1474502400000 | 151.15 |
1474588800000 | 152.85 |
1474848000000 | 152.35 |
1474934400000 | 152.9199 |
1475020800000 | 153.38 |
1475107200000 | 154.41 |
1475193600000 | 153.33 |
1475452800000 | 154.7 |
1475539200000 | 154.98 |
1475625600000 | 151.87 |
1475712000000 | 152.37 |
1475798400000 | 151.77 |
1476057600000 | 152.79 |
1476144000000 | 152.73 |
1476230400000 | 153.75 |
1476316800000 | 152.56 |
1476403200000 | 154.55 |
1476662400000 | 152.9 |
1476748800000 | 154.56 |
1476835200000 | 155.99 |
1476921600000 | 155.65 |
1477008000000 | 155.11 |
1477267200000 | 154.11 |
1477353600000 | 156.06 |
1477440000000 | 153.35 |
1477526400000 | 150.4199 |
1477612800000 | 148.81 |
1477872000000 | 149.99 |
1477958400000 | 149.21 |
1478044800000 | 147.06 |
1478131200000 | 147.41 |
1478217600000 | 145.87 |
1478476800000 | 149.09 |
1478563200000 | 149.48 |
1478649600000 | 147.16 |
1478736000000 | 148.83 |
1478822400000 | 148.65 |
1479081600000 | 150.26 |
1479168000000 | 150.1699 |
1479254400000 | 149.94 |
1479340800000 | 150.38 |
1479427200000 | 149.65 |
1479686400000 | 149.06 |
1479772800000 | 151.25 |
1479859200000 | 154.3 |
1479945600000 | 154.24 |
1480032000000 | 154.71 |
1480291200000 | 155.4199 |
1480377600000 | 154.68 |
1480464000000 | 153.5 |
1480550400000 | 153.94 |
1480636800000 | 152.99 |
1480896000000 | 151.78 |
1480982400000 | 152.23 |
1481068800000 | 153.59 |
1481155200000 | 156.63 |
1481241600000 | 158.41 |
1481500800000 | 158.53 |
1481587200000 | 157.98 |
1481673600000 | 159.56 |
1481760000000 | 158.18 |
1481846400000 | 156.61 |
1482105600000 | 156.79 |
1482192000000 | 158.62 |
1482278400000 | 158.46 |
1482364800000 | 158.41 |
1482451200000 | 157.1699 |
1482796800000 | 157.53 |
1482883200000 | 159.61 |
1482969600000 | 159.74 |
1483056000000 | 159.06 |
1483315200000 | 159.06 |
1483401600000 | 162.98 |
1483488000000 | 162.53 |
1483574400000 | 162.4 |
1483660800000 | 162.6399 |
1483920000000 | 165 |
1484006400000 | 163.6699 |
1484092800000 | 165.28 |
1484179200000 | 164.86 |
1484265600000 | 163.9 |
1484524800000 | 164.51 |
1484611200000 | 163.26 |
1484697600000 | 163.38 |
1484784000000 | 163.77 |
1484870400000 | 161.95 |
1485129600000 | 160.68 |
1485216000000 | 161.3899 |
1485302400000 | 160.74 |
1485388800000 | 161.37 |
1485475200000 | 162.61 |
1485734400000 | 161.4199 |
1485820800000 | 159.43 |
1485907200000 | 160.57 |
1485993600000 | 162.03 |
1486080000000 | 162.66 |
1486339200000 | 162.1399 |
1486425600000 | 163.44 |
1486512000000 | 164.04 |
1486598400000 | 165.73 |
1486684800000 | 168.7 |
1486944000000 | 169.21 |
1487030400000 | 169.61 |
1487116800000 | 171.6699 |
1487203200000 | 169.51 |
1487289600000 | 169.72 |
1487548800000 | 170.2 |
1487635200000 | 170.98 |
1487721600000 | 172.3 |
1487808000000 | 172.25 |
1487894400000 | 171.03 |
1488153600000 | 170.21 |
1488240000000 | 169.54 |
1488326400000 | 169.87 |
1488412800000 | 170.41 |
1488499200000 | 168.28 |
1488758400000 | 168.41 |
1488844800000 | 169.77 |
1488931200000 | 169 |
1489017600000 | 167.63 |
1489104000000 | 168.3 |
1489363200000 | 168.35 |
1489449600000 | 168.4199 |
1489536000000 | 169.4 |
1489622400000 | 169.87 |
1489708800000 | 170.72 |
1489968000000 | 170.52 |
1490054400000 | 169.37 |
1490140800000 | 166.66 |
1490227200000 | 166.87 |
1490313600000 | 167.33 |
1490572800000 | 166.55 |
1490659200000 | 169.34 |
1490745600000 | 173.23 |
1490832000000 | 174.3899 |
1490918400000 | 173.06 |
1491177600000 | 173.15 |
1491264000000 | 171.55 |
1491350400000 | 172.29 |
1491436800000 | 171.53 |
1491523200000 | 171.61 |
1491782400000 | 172.72 |
1491868800000 | 172.1 |
1491955200000 | 172.93 |
1492041600000 | 174.6699 |
1492473600000 | 171.21 |
1492560000000 | 169.06 |
1492646400000 | 169.58 |
1492732800000 | 170.98 |
1492992000000 | 169.53 |
1493078400000 | 167.9 |
1493164800000 | 168.1699 |
1493251200000 | 167.81 |
1493337600000 | 168.2 |
1493596800000 | 170.36 |
1493683200000 | 170.63 |
1493769600000 | 168.05 |
1493856000000 | 166.07 |
1493942400000 | 164.6 |
1494201600000 | 165.85 |
1494288000000 | 165.68 |
1494374400000 | 167.76 |
1494460800000 | 167.06 |
1494547200000 | 165.48 |
1494806400000 | 164.98 |
1494892800000 | 164.49 |
1494979200000 | 161.22 |
1495065600000 | 160.94 |
1495152000000 | 159.5 |
1495411200000 | 160.74 |
1495497600000 | 161.05 |
1495584000000 | 161.43 |
1495670400000 | 161.22 |
1495756800000 | 160.65 |
1496016000000 | 159.47 |
1496102400000 | 159.86 |
1496188800000 | 159.11 |
1496275200000 | 158.86 |
1496361600000 | 160.69 |
1496620800000 | 161.37 |
1496707200000 | 159.11 |
1496793600000 | 159.56 |
1496880000000 | 159.49 |
1496966400000 | 159.81 |
1497225600000 | 159.85 |
1497312000000 | 162.18 |
1497398400000 | 164.3899 |
1497484800000 | 164.24 |
1497571200000 | 164.75 |
1497830400000 | 165.48 |
1497916800000 | 164.23 |
1498003200000 | 161.24 |
1498089600000 | 161.76 |
1498176000000 | 162 |
1498435200000 | 162.54 |
1498521600000 | 160.98 |
1498608000000 | 161.31 |
1498694400000 | 163.16 |
1498780800000 | 160.44 |
1499040000000 | 159.31 |
1499126400000 | 161.4 |
1499212800000 | 160.19 |
1499299200000 | 158.88 |
1499385600000 | 157.95 |
1499644800000 | 158.45 |
1499731200000 | 158.35 |
1499817600000 | 158.1 |
1499904000000 | 161.23 |
1499990400000 | 163.65 |
1500249600000 | 162.99 |
1500336000000 | 161.87 |
1500422400000 | 164.24 |
1500508800000 | 163.94 |
1500595200000 | 161.93 |
1500854400000 | 161.49 |
1500940800000 | 162.3899 |
1501027200000 | 163.33 |
1501113600000 | 164.1699 |
1501200000000 | 161.6399 |
1501459200000 | 160.98 |
1501545600000 | 162.45 |
1501632000000 | 160.7 |
1501718400000 | 159.94 |
1501804800000 | 160.7 |
1502064000000 | 161.01 |
1502150400000 | 160.78 |
1502236800000 | 160.52 |
1502323200000 | 160.55 |
1502409600000 | 158.34 |
1502668800000 | 159.1699 |
1502755200000 | 160.29 |
1502841600000 | 163.08 |
1502928000000 | 162.97 |
1503014400000 | 162.21 |
1503273600000 | 161.28 |
1503360000000 | 162.44 |
1503446400000 | 160.93 |
1503532800000 | 161.05 |
1503619200000 | 160.91 |
1503878400000 | 159.13 |
1503964800000 | 157.97 |
1504051200000 | 158.2 |
1504137600000 | 160.35 |
1504224000000 | 161.55 |
1504483200000 | 160.07 |
1504569600000 | 161.38 |
1504656000000 | 160.12 |
1504742400000 | 160.4 |
1504828800000 | 160.6 |
1505088000000 | 161.65 |
1505174400000 | 162.44 |
1505260800000 | 161.52 |
1505347200000 | 161.68 |
1505433600000 | 160.13 |
1505692800000 | 160.21 |
1505779200000 | 160.1399 |
1505865600000 | 161.05 |
1505952000000 | 157.65 |
1506038400000 | 158.79 |
1506297600000 | 159.4199 |
1506384000000 | 159.26 |
1506470400000 | 159.09 |
1506556800000 | 157.95 |
1506643200000 | 158.15 |
1506902400000 | 159.61 |
1506988800000 | 158.63 |
1507075200000 | 157.32 |
1507161600000 | 156.83 |
1507248000000 | 156.93 |
1507507200000 | 157.79 |
1507593600000 | 157.31 |
1507680000000 | 157.6699 |
1507766400000 | 159.62 |
1507852800000 | 161.68 |
1508112000000 | 162.31 |
1508198400000 | 163.33 |
1508284800000 | 163.47 |
1508371200000 | 163.9 |
1508457600000 | 163.83 |
1508716800000 | 163.66 |
1508803200000 | 162.99 |
1508889600000 | 160.77 |
1508976000000 | 162.05 |
1509062400000 | 162.77 |
1509321600000 | 163.16 |
1509408000000 | 162.7 |
1509494400000 | 164.12 |
1509580800000 | 163.79 |
1509667200000 | 163.85 |
1509926400000 | 164.62 |
1510012800000 | 165.56 |
1510099200000 | 166.4199 |
1510185600000 | 166.65 |
1510272000000 | 166.34 |
1510531200000 | 165.62 |
1510617600000 | 162.62 |
1510704000000 | 160.41 |
1510790400000 | 161.28 |
1510876800000 | 160.55 |
1511136000000 | 160.59 |
1511222400000 | 162.01 |
1511308800000 | 161.79 |
1511395200000 | 161.81 |
1511481600000 | 160.54 |
1511740800000 | 161.01 |
1511827200000 | 161.98 |
1511913600000 | 162.56 |
1512000000000 | 161.54 |
1512086400000 | 162.71 |
1512345600000 | 162.74 |
1512432000000 | 163.32 |
1512518400000 | 162.8899 |
1512604800000 | 162.75 |
1512691200000 | 163.1399 |
1512950400000 | 163.48 |
1513036800000 | 165.19 |
1513123200000 | 166.1399 |
1513209600000 | 166.66 |
1513296000000 | 166.09 |
1513555200000 | 166.86 |
1513641600000 | 166.82 |
1513728000000 | 165.94 |
1513814400000 | 166.01 |
1513900800000 | 166.88 |
1514332800000 | 167.3899 |
1514419200000 | 168.43 |
1514505600000 | 167.04 |
1514851200000 | 166.69 |
1514937600000 | 167.12 |
1515024000000 | 166.82 |
1515110400000 | 168.33 |
1515369600000 | 168.91 |
1515456000000 | 169.13 |
1515542400000 | 167.5 |
1515628800000 | 166.45 |
1515715200000 | 164.83 |
1515974400000 | 164.6 |
1516060800000 | 163.95 |
1516147200000 | 163.91 |
1516233600000 | 164.28 |
1516320000000 | 164.26 |
1516579200000 | 164.06 |
1516665600000 | 164.2 |
1516752000000 | 164.81 |
1516838400000 | 163.26 |
1516924800000 | 164.15 |
1517184000000 | 165.69 |
1517270400000 | 163.74 |
1517356800000 | 164.3 |
1517443200000 | 163.83 |
1517529600000 | 162.98 |
1517788800000 | 160.55 |
1517875200000 | 155.13 |
1517961600000 | 155.77 |
1518048000000 | 155.6699 |
1518134400000 | 154.63 |
1518393600000 | 153.58 |
1518480000000 | 154.1699 |
1518566400000 | 153.56 |
1518652800000 | 154.25 |
1518739200000 | 155.35 |
1518998400000 | 157.06 |
1519084800000 | 157.96 |
1519171200000 | 157.76 |
1519257600000 | 157.55 |
1519344000000 | 158.26 |
1519603200000 | 160.06 |
1519689600000 | 160.38 |
1519776000000 | 159.3899 |
1519862400000 | 158.16 |
1519948800000 | 155.37 |
1520208000000 | 154.77 |
1520294400000 | 156.81 |
1520380800000 | 155.23 |
1520467200000 | 156.82 |
1520553600000 | 158.97 |
1520812800000 | 160.03 |
1520899200000 | 158.93 |
1520985600000 | 158.13 |
1521072000000 | 156.69 |
1521158400000 | 156.76 |
1521417600000 | 155.76 |
1521504000000 | 155.91 |
1521590400000 | 156.32 |
1521676800000 | 154.48 |
1521763200000 | 152.03 |
1522022400000 | 150.29 |
1522108800000 | 151.56 |
1522195200000 | 150.71 |
1522281600000 | 150.79 |
1522713600000 | 150.9 |
1522800000000 | 151.1 |
1522886400000 | 152.6399 |
1522972800000 | 152.1699 |
1523232000000 | 152.31 |
1523318400000 | 154.1 |
1523404800000 | 152.73 |
1523491200000 | 152.7 |
1523577600000 | 153.12 |
1523836800000 | 153.03 |
1523923200000 | 153.16 |
1524009600000 | 153.65 |
1524096000000 | 153.3 |
1524182400000 | 151.82 |
1524441600000 | 151.58 |
1524528000000 | 152.31 |
1524614400000 | 152.19 |
1524700800000 | 152.94 |
1524787200000 | 154.53 |
1525046400000 | 155.62 |
1525132800000 | 156.29 |
1525219200000 | 157.99 |
1525305600000 | 159.66 |
1525392000000 | 159.2 |
1525651200000 | 159.66 |
1525737600000 | 159.05 |
1525824000000 | 159.71 |
1525910400000 | 159.57 |
1525996800000 | 159.44 |
1526256000000 | 159.65 |
1526342400000 | 158.13 |
1526428800000 | 159.5 |
1526515200000 | 159.58 |
1526601600000 | 159.99 |
1526860800000 | 160.99 |
1526947200000 | 160.21 |
1527033600000 | 160.63 |
1527120000000 | 160.86 |
1527206400000 | 162.01 |
1527465600000 | 162.13 |
1527552000000 | 162.02 |
1527638400000 | 161.59 |
1527724800000 | 161.3899 |
1527811200000 | 160.46 |
1528070400000 | 162.45 |
1528156800000 | 160.97 |
1528243200000 | 161.31 |
1528329600000 | 160.71 |
1528416000000 | 160.1399 |
1528675200000 | 159.83 |
1528761600000 | 160.91 |
1528848000000 | 160.56 |
1528934400000 | 161.05 |
1529020800000 | 161.83 |
1529280000000 | 161.88 |
1529366400000 | 161.06 |
1529452800000 | 162.37 |
1529539200000 | 163.04 |
1529625600000 | 163.62 |
1529884800000 | 161.99 |
1529971200000 | 162.2 |
1530057600000 | 162.47 |
1530144000000 | 162.81 |
1530230400000 | 161.8899 |
1530489600000 | 161.2 |
1530576000000 | 163.08 |
1530662400000 | 162.57 |
1530748800000 | 163.07 |
1530835200000 | 164.59 |
1531094400000 | 165.5 |
1531180800000 | 165.1699 |
1531267200000 | 162.75 |
1531353600000 | 164.45 |
1531440000000 | 164.6699 |
1531699200000 | 164.1 |
1531785600000 | 163.05 |
1531872000000 | 164.03 |
1531958400000 | 163.62 |
1532044800000 | 164.59 |
1532304000000 | 162.58 |
1532390400000 | 163.97 |
1532476800000 | 163.28 |
1532563200000 | 163.35 |
1532649600000 | 165.05 |
1532908800000 | 164.09 |
1532995200000 | 164.74 |
1533081600000 | 164.18 |
1533168000000 | 163.82 |
1533254400000 | 164.74 |
1533513600000 | 166.1 |
1533600000000 | 166.11 |
1533686400000 | 166.13 |
1533772800000 | 167.18 |
1533859200000 | 166.79 |
1534118400000 | 165.91 |
1534204800000 | 167.19 |
1534291200000 | 168.28 |
1534377600000 | 168.3899 |
1534464000000 | 168.99 |
1534723200000 | 169.21 |
1534809600000 | 167.24 |
1534896000000 | 166.3 |
1534982400000 | 164.1 |
1535068800000 | 164.2 |
1535328000000 | 164.32 |
1535414400000 | 164.4 |
1535500800000 | 164.8899 |
1535587200000 | 165.1399 |
1535673600000 | 163.52 |
1535932800000 | 163.18 |
1536019200000 | 163.11 |
1536105600000 | 161.3899 |
1536192000000 | 160.77 |
1536278400000 | 160.04 |
1536537600000 | 158.81 |
1536624000000 | 159.7 |
1536710400000 | 159.84 |
1536796800000 | 159.04 |
1536883200000 | 159.48 |
1537142400000 | 160.29 |
1537228800000 | 160.51 |
1537315200000 | 162.24 |
1537401600000 | 159.87 |
1537488000000 | 160.18 |
1537747200000 | 159.58 |
1537833600000 | 158.96 |
1537920000000 | 159.74 |
1538006400000 | 159.62 |
1538092800000 | 161.69 |
1538352000000 | 160.52 |
1538438400000 | 159.44 |
1538524800000 | 159.22 |
1538611200000 | 158.56 |
1538697600000 | 158.38 |
1538956800000 | 157.37 |
1539043200000 | 156.61 |
1539129600000 | 156.2 |
1539216000000 | 152.66 |
1539302400000 | 152.11 |
1539561600000 | 150.99 |
1539648000000 | 151.57 |
1539734400000 | 153.73 |
1539820800000 | 155.34 |
1539907200000 | 155.53 |
1540166400000 | 154.38 |
1540252800000 | 152.45 |
1540339200000 | 153.72 |
1540425600000 | 150.03 |
1540512000000 | 149.7 |
1540771200000 | 150.95 |
1540857600000 | 153.65 |
1540944000000 | 153.81 |
1541030400000 | 154.6399 |
1541116800000 | 154.6699 |
1541376000000 | 154 |
1541462400000 | 155.77 |
1541548800000 | 156.98 |
1541635200000 | 158.79 |
1541721600000 | 159.18 |
1541980800000 | 160.5 |
1542067200000 | 158.46 |
1542153600000 | 156.07 |
1542240000000 | 156.79 |
1542326400000 | 156.38 |
1542585600000 | 154.6399 |
1542672000000 | 153.9199 |
1542758400000 | 156.41 |
1542844800000 | 156.69 |
1542931200000 | 158.24 |
1543190400000 | 157.99 |
1543276800000 | 160.1 |
1543363200000 | 160.36 |
1543449600000 | 161.4 |
1543536000000 | 159.37 |
1543795200000 | 162.4199 |
1543881600000 | 161.12 |
1543968000000 | 158.44 |
1544054400000 | 157.43 |
1544140800000 | 158.13 |
1544400000000 | 154.22 |
1544486400000 | 155.5 |
1544572800000 | 157.29 |
1544659200000 | 156.88 |
1544745600000 | 155.1 |
1545004800000 | 156.03 |
1545091200000 | 153.81 |
1545177600000 | 152.88 |
1545264000000 | 150.32 |
1545350400000 | 147.8 |
1545609600000 | 147.78 |
1545868800000 | 149.8 |
1545955200000 | 151.62 |
1546214400000 | 151.05 |
1546387200000 | 148.72 |
1546473600000 | 150.13 |
1546560000000 | 152.1699 |
1546819200000 | 153.25 |
1546905600000 | 154.31 |
1546992000000 | 155.41 |
1547078400000 | 156.37 |
1547164800000 | 156.94 |
1547424000000 | 157.2 |
1547510400000 | 158.55 |
1547596800000 | 159.35 |
1547683200000 | 159.28 |
1547769600000 | 160.69 |
1548028800000 | 160.46 |
1548115200000 | 159.53 |
1548201600000 | 158.61 |
1548288000000 | 158.91 |
1548374400000 | 160.98 |
1548633600000 | 160.47 |
1548720000000 | 159.98 |
1548806400000 | 160.53 |
1548892800000 | 160.85 |
1548979200000 | 160.07 |
1549238400000 | 161.01 |
1549324800000 | 164.52 |
1549411200000 | 163.31 |
1549497600000 | 164.38 |
1549584000000 | 164.24 |
1549843200000 | 163.82 |
1549929600000 | 164.3899 |
1550016000000 | 165.02 |
1550102400000 | 164.32 |
1550188800000 | 165.94 |
1550448000000 | 166.1 |
1550534400000 | 166.73 |
1550620800000 | 165.75 |
1550707200000 | 165.29 |
1550793600000 | 168.04 |
1551052800000 | 168.84 |
1551139200000 | 167.47 |
1551225600000 | 167.13 |
1551312000000 | 167.2 |
1551398400000 | 167.84 |
1551657600000 | 168.86 |
1551744000000 | 168.6399 |
1551830400000 | 168.79 |
1551916800000 | 171.06 |
1552003200000 | 170.11 |
1552262400000 | 170.4 |
1552348800000 | 169.82 |
1552435200000 | 169.23 |
1552521600000 | 168.98 |
1552608000000 | 169.63 |
1552867200000 | 169.6699 |
1552953600000 | 169.4 |
1553040000000 | 168.84 |
1553126400000 | 168.93 |
1553212800000 | 170.22 |
1553472000000 | 168.91 |
1553558400000 | 170.53 |
1553644800000 | 169.26 |
1553731200000 | 170.8 |
1553817600000 | 171.29 |
1554076800000 | 172.01 |
1554163200000 | 171.49 |
1554249600000 | 173.1 |
1554336000000 | 171.71 |
1554422400000 | 169.84 |
1554681600000 | 170.45 |
1554768000000 | 170.57 |
1554854400000 | 171.31 |
1554940800000 | 170.6699 |
1555027200000 | 172.65 |
1555286400000 | 172.46 |
1555372800000 | 173.06 |
1555459200000 | 173.23 |
1555545600000 | 173.88 |
1555977600000 | 174.79 |
1556064000000 | 175.31 |
1556150400000 | 175.6 |
1556236800000 | 176.6699 |
1556496000000 | 175.54 |
1556582400000 | 173.75 |
1556668800000 | 174.49 |
1556755200000 | 173.5 |
1556841600000 | 174.3 |
1557100800000 | 172.43 |
1557187200000 | 173.03 |
1557273600000 | 172.24 |
1557360000000 | 172.18 |
1557446400000 | 173.24 |
1557705600000 | 172.61 |
1557792000000 | 171.54 |
1557878400000 | 171.8899 |
1557964800000 | 173.05 |
1558051200000 | 173.26 |
1558310400000 | 177.53 |
1558396800000 | 177.57 |
1558483200000 | 178.02 |
1558569600000 | 178.51 |
1558656000000 | 177.31 |
1558915200000 | 176.98 |
1559001600000 | 178.02 |
1559088000000 | 176.7 |
1559174400000 | 175.59 |
1559260800000 | 176.27 |
1559520000000 | 174.82 |
1559606400000 | 175.66 |
1559692800000 | 175.47 |
1559779200000 | 176.72 |
1559865600000 | 178.11 |
1560124800000 | 177.3 |
1560211200000 | 178.97 |
1560297600000 | 178.35 |
1560384000000 | 177.87 |
1560470400000 | 177.47 |
1560729600000 | 176.12 |
1560816000000 | 178.55 |
1560902400000 | 179.61 |
1560988800000 | 181.36 |
1561075200000 | 179.95 |
1561334400000 | 180.3899 |
1561420800000 | 180.9199 |
1561507200000 | 180.66 |
1561593600000 | 181.85 |
1561680000000 | 180.61 |
1561939200000 | 180.9 |
1562025600000 | 182.19 |
1562112000000 | 185.08 |
1562198400000 | 185.93 |
1562284800000 | 187.46 |
1562544000000 | 185.11 |
1562630400000 | 184.01 |
1562716800000 | 184.75 |
1562803200000 | 185.99 |
1562889600000 | 186.05 |
1563148800000 | 184.82 |
1563235200000 | 185.24 |
1563321600000 | 185.48 |
1563408000000 | 186.13 |
1563494400000 | 188.09 |
1563753600000 | 187.35 |
1563840000000 | 188.63 |
1563926400000 | 189.94 |
1564012800000 | 190.63 |
1564099200000 | 188.79 |
1564358400000 | 189.07 |
1564444800000 | 188.81 |
1564531200000 | 188.4 |
1564617600000 | 188.4199 |
1564704000000 | 186.61 |
1564963200000 | 181.94 |
1565049600000 | 177 |
1565136000000 | 178.23 |
1565222400000 | 180.63 |
1565308800000 | 181.15 |
1565568000000 | 180.13 |
1565654400000 | 181.12 |
1565740800000 | 180.71 |
1565827200000 | 177.4199 |
1565913600000 | 177.56 |
1566172800000 | 178.91 |
1566259200000 | 181.31 |
1566345600000 | 180.1399 |
1566432000000 | 180.21 |
1566518400000 | 181.07 |
1566777600000 | 179.55 |
1566864000000 | 180.1 |
1566950400000 | 180.57 |
1567036800000 | 180.6 |
1567123200000 | 183.94 |
1567382400000 | 183.47 |
1567468800000 | 184 |
1567555200000 | 183.54 |
1567641600000 | 185.56 |
1567728000000 | 187 |
1567987200000 | 187.7 |
1568073600000 | 186.55 |
1568160000000 | 187.1 |
1568246400000 | 187.82 |
1568332800000 | 187.61 |
1568592000000 | 187.76 |
1568678400000 | 187.71 |
1568764800000 | 186.81 |
1568851200000 | 186.94 |
1568937600000 | 187.56 |
1569196800000 | 188.38 |
1569283200000 | 189.06 |
1569369600000 | 187.88 |
1569456000000 | 187.32 |
1569542400000 | 189 |
1569801600000 | 187.91 |
1569888000000 | 187.75 |
1569974400000 | 184.82 |
1570060800000 | 181.98 |
1570147200000 | 182.65 |
1570406400000 | 183.61 |
1570492800000 | 184.7 |
1570579200000 | 183.09 |
1570665600000 | 183.07 |
1570752000000 | 184.61 |
1571011200000 | 184.31 |
1571097600000 | 184.45 |
1571184000000 | 186.51 |
1571270400000 | 186.37 |
1571356800000 | 185.49 |
1571616000000 | 186.54 |
1571702400000 | 186.96 |
1571788800000 | 187 |
1571875200000 | 187.1399 |
1571961600000 | 188.3899 |
1572220800000 | 188.46 |
1572307200000 | 188.6699 |
1572393600000 | 187.3899 |
1572480000000 | 186.53 |
1572566400000 | 187.35 |
1572825600000 | 187.25 |
1572912000000 | 188.32 |
1572998400000 | 186.65 |
1573084800000 | 188.9 |
1573171200000 | 187.75 |
1573430400000 | 188.88 |
1573516800000 | 188.83 |
1573603200000 | 186.84 |
1573689600000 | 186.83 |
1573776000000 | 188.44 |
1574035200000 | 187.13 |
1574121600000 | 188.94 |
1574208000000 | 185.47 |
1574294400000 | 184.09 |
1574380800000 | 185.18 |
1574640000000 | 185.71 |
1574726400000 | 187.26 |
1574812800000 | 189.57 |
1574899200000 | 189.1699 |
1574985600000 | 188.36 |
1575244800000 | 189.26 |
1575331200000 | 185.61 |
1575417600000 | 182.76 |
1575504000000 | 184.36 |
1575590400000 | 186.05 |
1575849600000 | 186.26 |
1575936000000 | 184.12 |
1576022400000 | 186.6699 |
1576108800000 | 186 |
1576195200000 | 184.81 |
1576454400000 | 188.44 |
1576540800000 | 186.73 |
1576627200000 | 187.57 |
1576713600000 | 188.01 |
1576800000000 | 188.96 |
1577059200000 | 188.82 |
1577145600000 | 189.26 |
1577404800000 | 190.24 |
1577664000000 | 189.94 |
1577750400000 | 186.83 |
1577923200000 | 186.82 |
1578009600000 | 187.54 |
1578268800000 | 186.62 |
1578355200000 | 188.33 |
1578441600000 | 188.08 |
1578528000000 | 189.41 |
1578614400000 | 191.97 |
1578873600000 | 191.1399 |
1578960000000 | 192.6 |
1579046400000 | 193.22 |
1579132800000 | 194.4 |
1579219200000 | 195.06 |
1579478400000 | 194.6399 |
1579564800000 | 193.74 |
1579651200000 | 195.04 |
1579737600000 | 194.69 |
1579824000000 | 194.33 |
1580083200000 | 192.55 |
1580169600000 | 190.55 |
1580256000000 | 191.35 |
1580342400000 | 189.49 |
1580428800000 | 188.37 |
1580688000000 | 186.77 |
1580774400000 | 188.78 |
1580860800000 | 189.95 |
1580947200000 | 191.61 |
1581033600000 | 190.18 |
1581292800000 | 190.63 |
1581379200000 | 193 |
1581465600000 | 194.62 |
1581552000000 | 195.51 |
1581638400000 | 196.18 |
1581897600000 | 195.93 |
1581984000000 | 195.31 |
1582070400000 | 196.5 |
1582156800000 | 195.74 |
1582243200000 | 194.3 |
1582502400000 | 190.54 |
1582588800000 | 186.66 |
1582675200000 | 181.9 |
1582761600000 | 179.03 |
1582848000000 | 170.1399 |
1583107200000 | 168.45 |
1583193600000 | 171.05 |
1583280000000 | 169.2 |
1583366400000 | 169.76 |
1583452800000 | 164.53 |
1583712000000 | 153.85 |
1583798400000 | 153.6699 |
1583884800000 | 149.83 |
1583971200000 | 136.52 |
1584057600000 | 137.8899 |
1584316800000 | 123.28 |
1584403200000 | 128.28 |
1584489600000 | 118.55 |
1584576000000 | 115.17 |
1584662400000 | 116.14 |
1584921600000 | 105.83 |
1585008000000 | 113.47 |
1585094400000 | 119.89 |
1585180800000 | 122.15 |
1585267200000 | 117.29 |
1585526400000 | 126.02 |
1585612800000 | 123.92 |
1585699200000 | 128.91 |
1585785600000 | 124.95 |
1585872000000 | 121.52 |
1586131200000 | 128.26 |
1586217600000 | 128.29 |
1586304000000 | 128.44 |
1586390400000 | 134.28 |
1586822400000 | 139.15 |
1586908800000 | 137.69 |
1586995200000 | 136.5 |
1587081600000 | 139.45 |
1587340800000 | 136.62 |
1587427200000 | 131.85 |
1587513600000 | 133.01 |
1587600000000 | 134.47 |
1587686400000 | 134.44 |
1587945600000 | 138.1699 |
1588032000000 | 138.61 |
1588118400000 | 141.6 |
1588204800000 | 144.43 |
1588291200000 | 134.6699 |
1588550400000 | 137.18 |
1588636800000 | 141.1399 |
1588723200000 | 140.4 |
1588809600000 | 140.07 |
1588896000000 | 141.88 |
1589155200000 | 143.36 |
1589241600000 | 141.48 |
1589328000000 | 140.79 |
1589414400000 | 138.02 |
1589500800000 | 139.66 |
1589760000000 | 141.81 |
1589846400000 | 144.5 |
1589932800000 | 145.07 |
1590019200000 | 144.88 |
1590105600000 | 143.55 |
1590364800000 | 147.1399 |
1590451200000 | 153.2 |
1590537600000 | 152.83 |
1590624000000 | 155.59 |
1590710400000 | 151.93 |
1590969600000 | 155.82 |
1591056000000 | 158.4 |
1591142400000 | 162.12 |
1591228800000 | 162.3899 |
1591315200000 | 163.83 |
1591574400000 | 164.1 |
1591660800000 | 167.58 |
1591747200000 | 167.96 |
1591833600000 | 159.63 |
1591920000000 | 156.85 |
1592179200000 | 153.19 |
1592265600000 | 159.31 |
1592352000000 | 162.79 |
1592438400000 | 160.06 |
1592524800000 | 160.82 |
1592784000000 | 160.27 |
1592870400000 | 161.08 |
1592956800000 | 160.32 |
1593043200000 | 155.66 |
1593129600000 | 157.96 |
1593388800000 | 155.4 |
1593475200000 | 158.72 |
1593561600000 | 160.76 |
1593648000000 | 163.4 |
1593734400000 | 163.98 |
1593993600000 | 163.08 |
1594080000000 | 162.13 |
1594166400000 | 159.21 |
1594252800000 | 160.1399 |
1594339200000 | 158.61 |
1594598400000 | 160.15 |
1594684800000 | 158.13 |
1594771200000 | 161.4 |
1594857600000 | 159.71 |
1594944000000 | 160.06 |
1595203200000 | 158.83 |
1595289600000 | 164.11 |
1595376000000 | 161.82 |
1595462400000 | 162.23 |
1595548800000 | 159.12 |
1595808000000 | 158.55 |
1595894400000 | 158.48 |
1595980800000 | 157.97 |
1596067200000 | 157.29 |
1596153600000 | 154.75 |
1596412800000 | 153.73 |
1596499200000 | 157.23 |
1596585600000 | 155.74 |
1596672000000 | 156.73 |
1596758400000 | 156.05 |
1597017600000 | 158.79 |
1597104000000 | 159.76 |
1597190400000 | 159.71 |
1597276800000 | 157.55 |
1597363200000 | 158.33 |
1597622400000 | 156.91 |
1597708800000 | 157.58 |
1597795200000 | 158.78 |
1597881600000 | 157.1399 |
1597968000000 | 158.45 |
1598227200000 | 158.7 |
1598313600000 | 160.19 |
1598400000000 | 160.13 |
1598486400000 | 160.93 |
1598572800000 | 161.1399 |
1598832000000 | 161.82 |
1598918400000 | 158.62 |
1599004800000 | 161.98 |
1599091200000 | 163.16 |
1599177600000 | 157.98 |
1599436800000 | 158.16 |
1599523200000 | 158.94 |
1599609600000 | 156.03 |
1599696000000 | 156.34 |
1599782400000 | 155.25 |
1600041600000 | 156.18 |
1600128000000 | 156.38 |
1600214400000 | 158.94 |
1600300800000 | 157.23 |
1600387200000 | 155.66 |
1600646400000 | 153.79 |
1600732800000 | 152.63 |
1600819200000 | 155.37 |
1600905600000 | 152.87 |
1600992000000 | 155.94 |
1601251200000 | 156.29 |
1601337600000 | 156.29 |
1601424000000 | 153.9199 |
1601510400000 | 155.72 |
1601596800000 | 153.6699 |
1601856000000 | 157.31 |
1601942400000 | 157.47 |
1602028800000 | 159.47 |
1602115200000 | 160.8 |
1602201600000 | 161.8 |
1602460800000 | 162.4199 |
1602547200000 | 164.7 |
1602633600000 | 164.22 |
1602720000000 | 163.34 |
1602806400000 | 162.23 |
1603065600000 | 162.72 |
1603152000000 | 160.38 |
1603238400000 | 161.48 |
1603324800000 | 161.06 |
1603411200000 | 160.6399 |
1603670400000 | 160.8 |
1603756800000 | 158.52 |
1603843200000 | 158.57 |
1603929600000 | 155.76 |
1604016000000 | 155.31 |
1604275200000 | 157.13 |
1604361600000 | 161.51 |
1604448000000 | 161.55 |
1604534400000 | 164.71 |
1604620800000 | 165.3899 |
1604880000000 | 169.23 |
1604966400000 | 170.69 |
1605052800000 | 174.48 |
1605139200000 | 173.15 |
1605225600000 | 172.44 |
1605484800000 | 175.97 |
1605571200000 | 174.82 |
1605657600000 | 176.48 |
1605744000000 | 176.47 |
1605830400000 | 177.03 |
1606089600000 | 176.7 |
1606176000000 | 179.12 |
1606262400000 | 180.15 |
1606348800000 | 179.48 |
1606435200000 | 178.91 |
1606694400000 | 175.77 |
1606780800000 | 176.24 |
1606867200000 | 176.48 |
1606953600000 | 176.25 |
1607040000000 | 176.61 |
1607299200000 | 177.75 |
1607385600000 | 177.52 |
1607472000000 | 179.9199 |
1607558400000 | 179.36 |
1607644800000 | 179.23 |
1607904000000 | 180.72 |
1607990400000 | 179.69 |
1608076800000 | 180.88 |
1608163200000 | 182.96 |
1608249600000 | 180.19 |
1608508800000 | 178.88 |
1608595200000 | 176.73 |
1608681600000 | 179.62 |
1608768000000 | 180.59 |
1609113600000 | 179.3899 |
1609200000000 | 181.32 |
1609286400000 | 181.63 |
1609372800000 | 180.82 |
1609718400000 | 182.08 |
1609804800000 | 182.4199 |
1609891200000 | 181.68 |
1609977600000 | 183.28 |
1610064000000 | 185.58 |
1610323200000 | 183.4199 |
1610409600000 | 184.01 |
1610496000000 | 184.38 |
1610582400000 | 187.02 |
1610668800000 | 186.61 |
1610928000000 | 185.46 |
1611014400000 | 187.41 |
1611100800000 | 189.88 |
1611187200000 | 191.1699 |
1611273600000 | 188.88 |
1611532800000 | 189.43 |
1611619200000 | 189.86 |
1611705600000 | 189.3899 |
1611792000000 | 185.25 |
1611878400000 | 183.84 |
1612137600000 | 184.47 |
1612224000000 | 187.37 |
1612310400000 | 190.58 |
1612396800000 | 188.77 |
1612483200000 | 192.29 |
1612742400000 | 193.71 |
1612828800000 | 190.94 |
1612915200000 | 191.8 |
1613001600000 | 191.79 |
1613088000000 | 190.47 |
1613347200000 | 192.38 |
1613433600000 | 193.47 |
1613520000000 | 191.48 |
1613606400000 | 190.16 |
1613692800000 | 191.1 |
1613952000000 | 190.46 |
1614038400000 | 191.71 |
1614124800000 | 192.07 |
1614211200000 | 192.53 |
1614297600000 | 184.44 |
1614556800000 | 190.33 |
1614643200000 | 190.32 |
1614729600000 | 190.8 |
1614816000000 | 191.08 |
1614902400000 | 189.26 |
1615161600000 | 190.15 |
1615248000000 | 191.31 |
1615334400000 | 191.11 |
1615420800000 | 191.29 |
1615507200000 | 192.37 |
1615766400000 | 192.37 |
1615852800000 | 195.12 |
1615939200000 | 193.32 |
1616025600000 | 193.69 |
1616112000000 | 192.3899 |
1616371200000 | 194.09 |
1616457600000 | 193.05 |
1616544000000 | 192.82 |
1616630400000 | 192.68 |
1616716800000 | 194.55 |
1616976000000 | 193.87 |
1617062400000 | 192.3899 |
1617148800000 | 194.01 |
1617235200000 | 194.36 |
1617667200000 | 196.61 |
1617753600000 | 196.57 |
1617840000000 | 198.03 |
1617926400000 | 198.05 |
1618185600000 | 197.37 |
1618272000000 | 197.45 |
1618358400000 | 200.22 |
1618444800000 | 201.12 |
1618531200000 | 200.6699 |
1618790400000 | 200.51 |
1618876800000 | 198.1699 |
1618963200000 | 197.65 |
1619049600000 | 198.95 |
1619136000000 | 198.21 |
1619395200000 | 199.21 |
1619481600000 | 197.36 |
1619568000000 | 197.94 |
1619654400000 | 197.85 |
1619740800000 | 196.75 |
1620000000000 | 197.47 |
1620086400000 | 197.16 |
1620172800000 | 198.81 |
1620259200000 | 196.23 |
1620345600000 | 197.1699 |
1620604800000 | 199.86 |
1620691200000 | 197.05 |
1620777600000 | 194.26 |
1620864000000 | 192.51 |
1620950400000 | 194.25 |
1621209600000 | 194.36 |
1621296000000 | 194.4199 |
1621382400000 | 190.13 |
1621468800000 | 194.02 |
1621555200000 | 194.04 |
1621814400000 | 194.6399 |
1621900800000 | 195.98 |
1621987200000 | 196.08 |
1622073600000 | 196.25 |
1622160000000 | 197.56 |
1622419200000 | 197.09 |
1622505600000 | 196.33 |
1622592000000 | 198.68 |
1622678400000 | 199.37 |
1622764800000 | 201.86 |
1623024000000 | 201.52 |
1623110400000 | 201.79 |
1623196800000 | 200.57 |
1623283200000 | 202.32 |
1623369600000 | 202.29 |
1623628800000 | 202.56 |
1623715200000 | 202.77 |
1623801600000 | 204.27 |
1623888000000 | 202.53 |
1623974400000 | 202.5 |
1624233600000 | 199.72 |
1624320000000 | 203.08 |
1624406400000 | 202.65 |
1624492800000 | 202.37 |
1624579200000 | 203.49 |
1624838400000 | 202.16 |
1624924800000 | 201.3 |
1625011200000 | 202.2 |
1625097600000 | 200.13 |
1625184000000 | 202.23 |
1625443200000 | 204.11 |
1625529600000 | 202.24 |
1625616000000 | 203.82 |
1625702400000 | 202.05 |
1625788800000 | 201.25 |
1626048000000 | 202.1 |
1626134400000 | 202.25 |
1626220800000 | 202.99 |
1626307200000 | 201.16 |
1626393600000 | 200.49 |
1626652800000 | 197.06 |
1626739200000 | 196.66 |
1626825600000 | 198.01 |
1626912000000 | 201.06 |
1626998400000 | 200.98 |
1627257600000 | 200.26 |
1627344000000 | 200.23 |
1627430400000 | 198.25 |
1627516800000 | 198.76 |
1627603200000 | 197.61 |
1627862400000 | 201.63 |
1627948800000 | 202.48 |
1628035200000 | 203.22 |
1628121600000 | 204.86 |
1628208000000 | 205.9 |
1628467200000 | 205.7 |
1628553600000 | 206.72 |
1628640000000 | 207.58 |
1628726400000 | 207.61 |
1628812800000 | 208.76 |
1629072000000 | 207.02 |
1629158400000 | 204.74 |
1629244800000 | 205.53 |
1629331200000 | 203.69 |
1629417600000 | 203.15 |
1629676800000 | 205.04 |
1629763200000 | 206.59 |
1629849600000 | 206.56 |
1629936000000 | 205.38 |
1630022400000 | 206.23 |
1630281600000 | 205.98 |
1630368000000 | 206.91 |
1630454400000 | 208.48 |
1630540800000 | 209.1699 |
1630627200000 | 210.91 |
1630886400000 | 211.78 |
1630972800000 | 210.8 |
1631059200000 | 210.05 |
1631145600000 | 206.61 |
1631232000000 | 207.05 |
1631491200000 | 207.55 |
1631577600000 | 206.78 |
1631664000000 | 206.53 |
1631750400000 | 207.18 |
1631836800000 | 207.04 |
1632096000000 | 202.96 |
1632182400000 | 203.15 |
1632268800000 | 204.26 |
1632355200000 | 207.75 |
1632441600000 | 205.72 |
1632700800000 | 208.02 |
1632787200000 | 204.26 |
1632873600000 | 202.11 |
1632960000000 | 206.43 |
1633046400000 | 203.59 |
1633305600000 | 206.6 |
1633392000000 | 206.25 |
1633478400000 | 205.59 |
1633564800000 | 208.1399 |
1633651200000 | 209.4199 |
1633910400000 | 210.25 |
1633996800000 | 209.01 |
1634083200000 | 208.9199 |
1634169600000 | 211.4 |
1634256000000 | 212.41 |
1634515200000 | 212.45 |
1634601600000 | 213.41 |
1634688000000 | 215.03 |
1634774400000 | 214.8 |
1634860800000 | 214.75 |
1635120000000 | 216.22 |
1635206400000 | 217.44 |
1635292800000 | 216.77 |
1635379200000 | 216.09 |
1635465600000 | 213.33 |
1635724800000 | 215.08 |
1635811200000 | 210.58 |
1635897600000 | 212.19 |
1635984000000 | 213.71 |
1636070400000 | 214.67 |
1636329600000 | 215.04 |
1636416000000 | 212.94 |
1636502400000 | 213.17 |
1636588800000 | 211.76 |
1636675200000 | 213.99 |
1636934400000 | 216.23 |
1637020800000 | 215.59 |
1637107200000 | 214.48 |
1637193600000 | 213.91 |
1637280000000 | 214.44 |
1637539200000 | 214.42 |
1637625600000 | 215.26 |
1637712000000 | 215.34 |
1637798400000 | 215.63 |
1637884800000 | 208.3 |
1638144000000 | 207.38 |
1638230400000 | 206.96 |
1638316800000 | 205.62 |
1638403200000 | 204.12 |
1638489600000 | 202.84 |
1638748800000 | 204.43 |
1638835200000 | 208.71 |
1638921600000 | 210.9 |
1639008000000 | 210.94 |
1639094400000 | 210.68 |
1639353600000 | 210.29 |
1639440000000 | 210.05 |
1639526400000 | 209.09 |
1639612800000 | 210.24 |
1639699200000 | 209.72 |
1639958400000 | 208.16 |
1640044800000 | 210.26 |
1640131200000 | 211.18 |
1640217600000 | 213.3 |
1640304000000 | 213.98 |
1640563200000 | 214.24 |
1640649600000 | 214.46 |
1640736000000 | 217.1 |
1640822400000 | 217.57 |
1640908800000 | 215.31 |
1641168000000 | 214.36 |
1641254400000 | 220.16 |
1641340800000 | 219.78 |
1641427200000 | 210.98 |
1641513600000 | 213.03 |
1641772800000 | 212.97 |
1641859200000 | 211.64 |
1641945600000 | 213.89 |
1642032000000 | 214.98 |
1642118400000 | 211.42 |
1642377600000 | 211.9 |
1642464000000 | 212.38 |
1642550400000 | 211.58 |
1642636800000 | 212.86 |
1642723200000 | 206.8 |
1642982400000 | 203.77 |
1643068800000 | 199.57 |
1643155200000 | 200.04 |
1643241600000 | 196.25 |
1643328000000 | 198.16 |
1643587200000 | 198.88 |
1643673600000 | 201.6399 |
1643760000000 | 203.4199 |
1643846400000 | 201.9 |
1643932800000 | 200.26 |
1644192000000 | 201.33 |
1644278400000 | 203.8899 |
1644364800000 | 207.86 |
1644451200000 | 208.95 |
1644537600000 | 205.94 |
1644796800000 | 207.97 |
1644883200000 | 206.04 |
1644969600000 | 208.77 |
1645056000000 | 208.59 |
1645142400000 | 206.88 |
1645401600000 | 208.83 |
1645488000000 | 207.45 |
1645574400000 | 209.33 |
1645660800000 | 205.34 |
1645747200000 | 206.46 |
1646006400000 | 208.47 |
1646092800000 | 210.98 |
1646179200000 | 212.19 |
1646265600000 | 214.78 |
1646352000000 | 217.6 |
1646611200000 | 216 |
1646697600000 | 212.47 |
1646784000000 | 213.18 |
1646870400000 | 217.69 |
1646956800000 | 215.55 |
1647216000000 | 215.3 |
1647302400000 | 213.34 |
1647388800000 | 217.19 |
1647475200000 | 220.68 |
1647561600000 | 223.66 |
1647820800000 | 223.59 |
1647907200000 | 225.37 |
1647993600000 | 228.62 |
1648080000000 | 228.9 |
1648166400000 | 230.44 |
1648425600000 | 230.23 |
1648512000000 | 229.87 |
1648598400000 | 230.27 |
1648684800000 | 230.45 |
1648771200000 | 231.35 |
1649030400000 | 235.11 |
1649116800000 | 238.87 |
1649203200000 | 235.61 |
1649289600000 | 232.72 |
1649376000000 | 233.49 |
1649635200000 | 232.46 |
1649721600000 | 233.68 |
1649808000000 | 232.78 |
1649894400000 | 235.19 |
1650326400000 | 234.9 |
1650412800000 | 235.85 |
1650499200000 | 236.42 |
1650585600000 | 230.56 |
1650844800000 | 228.5 |
1650931200000 | 226.34 |
1651017600000 | 226.23 |
1651104000000 | 228.19 |
1651190400000 | 230.79 |
1651449600000 | 226.67 |
1651536000000 | 226.61 |
1651622400000 | 227.19 |
1651708800000 | 230 |
1651795200000 | 223.74 |
1652054400000 | 218.15 |
1652140800000 | 214.66 |
1652227200000 | 216.82 |
1652313600000 | 212.47 |
1652400000000 | 217.46 |
1652659200000 | 218.89 |
1652745600000 | 219.58 |
1652832000000 | 222.24 |
1652918400000 | 217.71 |
1653004800000 | 219.78 |
1653264000000 | 219.73 |
1653350400000 | 217.29 |
1653436800000 | 219.13 |
1653523200000 | 216.26 |
1653609600000 | 220.3 |
1653868800000 | 222.4 |
1653955200000 | 220.92 |
1654041600000 | 221.94 |
1654128000000 | 221.01 |
1654214400000 | 222.3 |
1654473600000 | 220.98 |
1654560000000 | 217.19 |
1654646400000 | 217.28 |
1654732800000 | 213.35 |
1654819200000 | 210.16 |
1655078400000 | 208.65 |
1655164800000 | 200.85 |
1655251200000 | 200.61 |
1655337600000 | 199.37 |
1655424000000 | 196.04 |
1655683200000 | 196.11 |
1655769600000 | 198.57 |
1655856000000 | 196.36 |
1655942400000 | 197.85 |
1656028800000 | 200.31 |
1656288000000 | 202.21 |
1656374400000 | 204.45 |
1656460800000 | 201.98 |
1656547200000 | 198.55 |
1656633600000 | 196.9 |
1656892800000 | 201.11 |
1656979200000 | 201.93 |
1657065600000 | 203.1 |
1657152000000 | 206.34 |
1657238400000 | 208.56 |
1657497600000 | 204.6699 |
1657584000000 | 206.53 |
1657670400000 | 206.7 |
1657756800000 | 206.66 |
1657843200000 | 206.75 |
1658102400000 | 208.28 |
1658188800000 | 208.49 |
1658275200000 | 212.66 |
1658361600000 | 213.41 |
1658448000000 | 214.48 |
1658707200000 | 214.78 |
1658793600000 | 217.15 |
1658880000000 | 216.85 |
1658966400000 | 218.56 |
1659052800000 | 220.22 |
1659312000000 | 222.18 |
1659398400000 | 221.04 |
1659484800000 | 220.29 |
1659571200000 | 220.41 |
1659657600000 | 221 |
1659916800000 | 222.41 |
1660003200000 | 222.25 |
1660089600000 | 222.81 |
1660176000000 | 225.95 |
1660262400000 | 226.07 |
1660521600000 | 225.98 |
1660608000000 | 225.5 |
1660694400000 | 223.85 |
1660780800000 | 223.57 |
1660867200000 | 223.17 |
1661126400000 | 223.01 |
1661212800000 | 222.38 |
1661299200000 | 221.93 |
1661385600000 | 225.25 |
1661472000000 | 225.14 |
1661731200000 | 219.99 |
1661817600000 | 220.87 |
1661904000000 | 219.75 |
1661990400000 | 216.5 |
1662076800000 | 216.16 |
1662336000000 | 217.29 |
1662422400000 | 215.73 |
1662508800000 | 211.54 |
1662595200000 | 216.02 |
1662681600000 | 218.42 |
1662940800000 | 219.88 |
1663027200000 | 220.88 |
1663113600000 | 214.14 |
1663200000000 | 213.83 |
1663286400000 | 209.32 |
1663545600000 | 209.75 |
1663632000000 | 211.98 |
1663718400000 | 210.51 |
1663804800000 | 210.93 |
1663891200000 | 205.75 |
1664150400000 | 203.06 |
1664236800000 | 202.26 |
1664323200000 | 202 |
1664409600000 | 201.74 |
1664496000000 | 196.81 |
1664755200000 | 198.43 |
1664841600000 | 202.62 |
1664928000000 | 205.73 |
1665014400000 | 205.59 |
1665100800000 | 204.52 |
1665360000000 | 199.31 |
1665446400000 | 198.95 |
1665532800000 | 199.4 |
1665619200000 | 196.88 |
1665705600000 | 199.94 |
1665964800000 | 198 |
1666051200000 | 201.13 |
1666137600000 | 203.11 |
1666224000000 | 202.63 |
1666310400000 | 200.11 |
1666569600000 | 200.49 |
1666656000000 | 203.52 |
1666742400000 | 204.8 |
1666828800000 | 206.18 |
1666915200000 | 205.11 |
1667174400000 | 208.49 |
1667260800000 | 211.7 |
1667347200000 | 212.08 |
1667433600000 | 207.1699 |
1667520000000 | 209.4199 |
1667779200000 | 208.5 |
1667865600000 | 210.34 |
1667952000000 | 209.1399 |
1668038400000 | 211.35 |
1668124800000 | 216.22 |
1668384000000 | 213.21 |
1668470400000 | 213.65 |
1668556800000 | 211.52 |
1668643200000 | 211.51 |
1668729600000 | 212.89 |
1668988800000 | 213.22 |
1669075200000 | 214.38 |
1669161600000 | 216.46 |
1669248000000 | 217.38 |
1669334400000 | 217.98 |
1669593600000 | 215.54 |
1669680000000 | 216.83 |
1669766400000 | 218.24 |
1669852800000 | 219.54 |
1669939200000 | 216.85 |
1670198400000 | 214.44 |
1670284800000 | 212.66 |
1670371200000 | 211.4 |
1670457600000 | 210.96 |
1670544000000 | 212.39 |
1670803200000 | 209.76 |
1670889600000 | 213.63 |
1670976000000 | 214.1 |
1671062400000 | 208.26 |
1671148800000 | 206.36 |
1671408000000 | 206.96 |
1671494400000 | 201.93 |
1671580800000 | 206.4199 |
1671667200000 | 206.93 |
1671753600000 | 206.07 |
1672099200000 | 206.63 |
1672185600000 | 206.65 |
1672272000000 | 205.05 |
1672358400000 | 205.62 |
1672617600000 | 205.62 |
1672704000000 | 203.95 |
1672790400000 | 209.34 |
1672876800000 | 207.74 |
1672963200000 | 209.34 |
1673222400000 | 211.07 |
1673308800000 | 208.69 |
1673395200000 | 210.25 |
1673481600000 | 212.52 |
1673568000000 | 213.92 |
1673827200000 | 215.8 |
1673913600000 | 218.06 |
1674000000000 | 217.77 |
1674086400000 | 215.72 |
1674172800000 | 217.41 |
1674432000000 | 219.87 |
1674518400000 | 221.31 |
1674604800000 | 221.29 |
1674691200000 | 222.46 |
1674777600000 | 224.03 |
1675036800000 | 223.08 |
1675123200000 | 221.53 |
1675209600000 | 222.08 |
1675296000000 | 223.12 |
1675382400000 | 222.75 |
1675641600000 | 220.45 |
1675728000000 | 221.89 |
1675814400000 | 222.77 |
1675900800000 | 221.31 |
1675987200000 | 220.2 |
1676246400000 | 219.97 |
1676332800000 | 220.83 |
1676419200000 | 216.73 |
1676505600000 | 219.15 |
1676592000000 | 216.83 |
1676851200000 | 217.95 |
1676937600000 | 216.45 |
1677024000000 | 215.85 |
1677110400000 | 216.14 |
1677196800000 | 216.11 |
1677456000000 | 213.29 |
1677542400000 | 214.39 |
1677628800000 | 212.36 |
1677715200000 | 210.79 |
1677801600000 | 212.31 |
1678060800000 | 212 |
1678147200000 | 211.49 |
1678233600000 | 210.93 |
1678320000000 | 212.28 |
1678406400000 | 207.09 |
1678665600000 | 206.01 |
1678752000000 | 203.28 |
1678838400000 | 207.09 |
1678924800000 | 204.8 |
1679011200000 | 205.69 |
1679270400000 | 202.61 |
1679356800000 | 201.05 |
1679443200000 | 202.72 |
1679529600000 | 201 |
1679616000000 | 200.61 |
1679875200000 | 200.73 |
1679961600000 | 203.02 |
1680048000000 | 202.52 |
1680134400000 | 203.06 |
1680220800000 | 204.25 |
1680480000000 | 208.25 |
1680566400000 | 206.87 |
1680652800000 | 207.35 |
1680739200000 | 205.6 |
1681171200000 | 207.58 |
1681257600000 | 207.87 |
1681344000000 | 208.45 |
1681430400000 | 209.15 |
1681689600000 | 210.91 |
1681776000000 | 210.79 |
1681862400000 | 210.39 |
1681948800000 | 211.84 |
1682035200000 | 209.33 |
1682294400000 | 209.45 |
1682380800000 | 208.52 |
1682467200000 | 206.6699 |
1682553600000 | 206.74 |
1682640000000 | 206.35 |
1682899200000 | 209.34 |
1682985600000 | 207.72 |
1683072000000 | 205.48 |
1683158400000 | 206.75 |
1683244800000 | 210.25 |
1683504000000 | 213.08 |
1683590400000 | 212.72 |
1683676800000 | 212.31 |
1683763200000 | 211.67 |
1683849600000 | 211.63 |
1684108800000 | 213.21 |
1684195200000 | 211.1 |
1684281600000 | 210.48 |
1684368000000 | 211.17 |
1684454400000 | 213.63 |
1684713600000 | 211.91 |
1684800000000 | 211.56 |
1684886400000 | 208.88 |
1684972800000 | 206.95 |
1685059200000 | 207.3 |
1685318400000 | 210.2 |
1685404800000 | 208.63 |
1685491200000 | 205.79 |
1685577600000 | 207.53 |
1685664000000 | 209.56 |
1685923200000 | 211.62 |
1686009600000 | 210.7 |
1686096000000 | 209.77 |
1686182400000 | 208.7 |
1686268800000 | 210.39 |
1686528000000 | 210.73 |
1686614400000 | 211.43 |
1686700800000 | 212.13 |
1686787200000 | 212.22 |
1686873600000 | 214.79 |
1687132800000 | 216.06 |
1687219200000 | 215.87 |
1687305600000 | 214.46 |
1687392000000 | 210.7 |
1687478400000 | 206.93 |
1687737600000 | 205.99 |
1687824000000 | 206.58 |
1687910400000 | 207.15 |
1687996800000 | 208.88 |
1688083200000 | 209.48 |
1688342400000 | 211.91 |
1688428800000 | 213.84 |
1688515200000 | 212.99 |
1688601600000 | 209.35 |
1688688000000 | 206.33 |
1688947200000 | 204.15 |
1689033600000 | 206.74 |
1689120000000 | 208.66 |
1689206400000 | 213.49 |
1689292800000 | 212.89 |
1689552000000 | 212.21 |
1689638400000 | 211.68 |
1689724800000 | 211.43 |
1689811200000 | 212.71 |
1689897600000 | 211.15 |
1690156800000 | 212.61 |
1690243200000 | 214.11 |
1690329600000 | 214.16 |
1690416000000 | 218.05 |
1690502400000 | 213.92 |
1690761600000 | 216.04 |
1690848000000 | 214.21 |
1690934400000 | 209.52 |
1691020800000 | 208.63 |
1691107200000 | 208.63 |
1691366400000 | 208.47 |
1691452800000 | 207.13 |
1691539200000 | 207.83 |
1691625600000 | 208.85 |
1691712000000 | 208 |
1691971200000 | 206.69 |
1692057600000 | 206.46 |
1692144000000 | 204.56 |
1692230400000 | 201.76 |
1692316800000 | 200.74 |
1692576000000 | 199.32 |
1692662400000 | 201.07 |
1692748800000 | 203.34 |
1692835200000 | 204.1 |
1692921600000 | 202.2 |
1693180800000 | 203.93 |
1693267200000 | 205.72 |
1693353600000 | 207.98 |
1693440000000 | 209.63 |
1693526400000 | 209.46 |
1693785600000 | 210.28 |
1693872000000 | 208.86 |
1693958400000 | 206.95 |
1694044800000 | 205.97 |
1694131200000 | 206.1699 |
1694390400000 | 208.1699 |
1694476800000 | 208.4199 |
1694563200000 | 206.35 |
1694649600000 | 209.66 |
1694736000000 | 211.41 |
1694995200000 | 209.41 |
1695081600000 | 209.49 |
1695168000000 | 209.2 |
1695254400000 | 205.21 |
1695340800000 | 206.79 |
1695600000000 | 207.46 |
1695686400000 | 206.62 |
1695772800000 | 206.49 |
1695859200000 | 205.8 |
1695945600000 | 206.93 |
1696204800000 | 205.45 |
1696291200000 | 200.87 |
1696377600000 | 199.21 |
1696464000000 | 201.55 |
1696550400000 | 201.76 |
1696809600000 | 202.43 |
1696896000000 | 205.34 |
1696982400000 | 206.28 |
1697068800000 | 206.22 |
1697155200000 | 203.74 |
1697414400000 | 203.25 |
1697500800000 | 204.25 |
1697587200000 | 204.24 |
1697673600000 | 200.4199 |
1697760000000 | 198.48 |
1698019200000 | 196.79 |
1698105600000 | 198.77 |
1698192000000 | 197.19 |
1698278400000 | 196.01 |
1698364800000 | 196.62 |
1698624000000 | 194.6 |
1698710400000 | 194.85 |
1698796800000 | 197.82 |
1698883200000 | 199.83 |
1698969600000 | 203.09 |
1699228800000 | 203.46 |
1699315200000 | 201.48 |
1699401600000 | 202.07 |
1699488000000 | 203.22 |
1699574400000 | 200.35 |
1699833600000 | 199.68 |
1699920000000 | 201.63 |
1700006400000 | 205.57 |
1700092800000 | 202.57 |
1700179200000 | 202.87 |
1700438400000 | 202.8899 |
1700524800000 | 203.59 |
1700611200000 | 202.84 |
1700697600000 | 202.25 |
1700784000000 | 202.77 |
1701043200000 | 201.94 |
1701129600000 | 203.5 |
1701216000000 | 203.73 |
1701302400000 | 207.11 |
1701388800000 | 207.83 |
1701648000000 | 208.76 |
1701734400000 | 205.57 |
1701820800000 | 210 |
1701907200000 | 210.61 |
1701993600000 | 211.11 |
1702252800000 | 211.02 |
1702339200000 | 211.44 |
1702425600000 | 211.89 |
1702512000000 | 215.9 |
1702598400000 | 219.16 |
1702857600000 | 217.33 |
1702944000000 | 219.96 |
1703030400000 | 222.35 |
1703116800000 | 221.29 |
1703203200000 | 221.58 |
1703635200000 | 222.7 |
1703721600000 | 225.03 |
1703808000000 | 224.48 |
1704153600000 | 225.54 |
1704240000000 | 221.65 |
1704326400000 | 219.62 |
1704412800000 | 220.51 |
1704672000000 | 218.88 |
1704758400000 | 220.96 |
1704844800000 | 219.29 |
1704931200000 | 219.97 |
1705017600000 | 220.42 |
1705276800000 | 219.57 |
1705363200000 | 216.58 |
1705449600000 | 213.57 |
1705536000000 | 212.43 |
1705622400000 | 214.13 |
1705881600000 | 216.12 |
1705968000000 | 216.63 |
1706054400000 | 217.12 |
1706140800000 | 218.58 |
1706227200000 | 218.23 |
1706486400000 | 220.52 |
1706572800000 | 219.84 |
1706659200000 | 222.81 |
1706745600000 | 218.57 |
1706832000000 | 221.41 |
1707091200000 | 219.17 |
1707177600000 | 219.44 |
1707264000000 | 220.78 |
1707350400000 | 220.14 |
1707436800000 | 221.11 |
1707696000000 | 222.15 |
1707782400000 | 221.07 |
1707868800000 | 220.18 |
1707955200000 | 222.82 |
1708041600000 | 224.07 |
1708300800000 | 224.37 |
1708387200000 | 225.07 |
1708473600000 | 223.49 |
1708560000000 | 223.42 |
1708646400000 | 224.06 |
1708905600000 | 224.01 |
1708992000000 | 224.36 |
1709078400000 | 223.81 |
1709164800000 | 225.88 |
1709251200000 | 227.07 |
1709510400000 | 226.71 |
1709596800000 | 225.79 |
1709683200000 | 227.52 |
1709769600000 | 230.57 |
1709856000000 | 233.45 |
1710115200000 | 229.74 |
1710201600000 | 230.77 |
1710288000000 | 231.62 |
1710374400000 | 230.42 |
1710460800000 | 229.32 |
1710720000000 | 229.21 |
1710806400000 | 228.26 |
1710892800000 | 227.71 |
1710979200000 | 231.66 |
1711065600000 | 230.36 |
1711324800000 | 231.29 |
1711411200000 | 230.6 |
1711497600000 | 231.58 |
1711584000000 | 234.66 |
1712016000000 | 234.42 |
1712102400000 | 230.85 |
1712188800000 | 233.99 |
1712275200000 | 232.33 |
1712534400000 | 233.37 |
1712620800000 | 234.57 |
1712707200000 | 233.75 |
1712793600000 | 232.91 |
1712880000000 | 232.11 |
1713139200000 | 230.19 |
1713225600000 | 224.02 |
1713312000000 | 225.77 |
1713398400000 | 227 |
1713484800000 | 223.99 |
1713744000000 | 227.49 |
1713830400000 | 228.72 |
1713916800000 | 229.03 |
1714003200000 | 228.72 |
1714089600000 | 227 |
1714348800000 | 230.12 |
1714435200000 | 228.71 |
1714521600000 | 226.03 |
1714608000000 | 227.04 |
1714694400000 | 229.39 |
1714953600000 | 230.91 |
1715040000000 | 234.27 |
1715126400000 | 234.14 |
1715212800000 | 232.58 |
1715299200000 | 233.51 |
1715558400000 | 233.47 |
1715644800000 | 232.02 |
1715731200000 | 233.25 |
1715817600000 | 236.86 |
1715904000000 | 234.5 |
1716163200000 | 235.13 |
1716249600000 | 234.87 |
1716336000000 | 233.76 |
1716422400000 | 232.88 |
1716508800000 | 229.84 |
1716768000000 | 233.08 |
1716854400000 | 232.06 |
1716940800000 | 228.8 |
1717027200000 | 228.16 |
1717113600000 | 230.69 |
1717372800000 | 233.16 |
1717459200000 | 231.16 |
1717545600000 | 232.4 |
1717632000000 | 234.52 |
1717718400000 | 234.6 |
1717977600000 | 236.46 |
1718064000000 | 233.18 |
1718150400000 | 232.67 |
1718236800000 | 233.06 |
1718323200000 | 232.61 |
1718582400000 | 231.13 |
1718668800000 | 234.8 |
1718755200000 | 235.82 |
1718841600000 | 236.34 |
1718928000000 | 237.3 |
1719187200000 | 235.91 |
1719273600000 | 238.45 |
1719360000000 | 237.1 |
1719446400000 | 236.07 |
1719532800000 | 237.11 |
1719792000000 | 235.37 |
1719878400000 | 234.5 |
1719964800000 | 235.21 |
1720051200000 | 237.28 |
1720137600000 | 237.26 |
1720396800000 | 236.58 |
1720483200000 | 238.77 |
1720569600000 | 239.15 |
1720656000000 | 241.8 |
1720742400000 | 244.02 |
1721001600000 | 244.95 |
1721088000000 | 243.86 |
1721174400000 | 245.22 |
1721260800000 | 244.74 |
1721347200000 | 241.88 |
1721606400000 | 239.5 |
1721692800000 | 241.02 |
1721779200000 | 240.05 |
1721865600000 | 235.95 |
1721952000000 | 237.02 |
1722211200000 | 239.13 |
1722297600000 | 238.97 |
1722384000000 | 242.68 |
1722470400000 | 244.08 |
1722556800000 | 236.84 |
1722816000000 | 226.13 |
1722902400000 | 228.87 |
1722988800000 | 232.18 |
1723075200000 | 232.71 |
1723161600000 | 235.53 |
1723420800000 | 237.05 |
1723507200000 | 237.81 |
1723593600000 | 238.39 |
1723680000000 | 240.78 |
1723766400000 | 243.4 |
1724025600000 | 245.63 |
1724112000000 | 245.89 |
1724198400000 | 246.41 |
1724284800000 | 246.35 |
1724371200000 | 247.46 |
1724630400000 | 249.53 |
1724716800000 | 248.53 |
1724803200000 | 249.87 |
1724889600000 | 250.43 |
1724976000000 | 251.76 |
1725235200000 | 252.72 |
1725321600000 | 251.05 |
1725408000000 | 246.61 |
1725494400000 | 248.05 |
1725580800000 | 248.38 |
1725840000000 | 247.09 |
1725926400000 | 248.23 |
1726012800000 | 247.28 |
1726099200000 | 251.92 |
1726185600000 | 252.07 |
1726444800000 | 252.94 |
1726531200000 | 254.42 |
1726617600000 | 254.82 |
1726704000000 | 256.6 |
1726790400000 | 256.23 |
1727049600000 | 256.66 |
1727136000000 | 255.36 |
1727222400000 | 253.98 |
1727308800000 | 257.26 |
1727395200000 | 257.92 |
1727654400000 | 258.24 |
1727740800000 | 258.06 |
1727827200000 | 257.5299 |
1727913600000 | 256.55 |
1728000000000 | 255.22 |
1728259200000 | 254.61 |
1728345600000 | 253.04 |
1728432000000 | 253.99 |
1728518400000 | 254.96 |
1728604800000 | 255.5 |
1728864000000 | 255.99 |
1728950400000 | 258.07 |
1729036800000 | 255.63 |
1729123200000 | 261.06 |
1729209600000 | 258.51 |
1729468800000 | 259.0899 |
1729555200000 | 256.57 |
1729641600000 | 256.11 |
1729728000000 | 255.36 |
1729814400000 | 254.15 |
1730073600000 | 251.89 |
1730160000000 | 251.67 |
1730246400000 | 248.45 |
1730332800000 | 246.46 |
1730419200000 | 246.71 |
1730678400000 | 248.24 |
1730764800000 | 248.68 |
1730851200000 | 251.6 |
1730937600000 | 253.5 |
1731024000000 | 254.41 |
1731283200000 | 255.28 |
1731369600000 | 256.74 |
1731456000000 | 253.55 |
1731542400000 | 254.02 |
1731628800000 | 256.73 |
1731888000000 | 257.86 |
1731974400000 | 261.5899 |
1732060800000 | 259.95 |
1732147200000 | 261.05 |
1732233600000 | 264.45 |
1732492800000 | 263.83 |
1732579200000 | 260.97 |
1732665600000 | 261.67 |
1732752000000 | 263.15 |
1732838400000 | 263.11 |
STOXX True Exposure Australia 75% | STOXX Australia 150 | |
---|---|---|
2017 | 5.0973300086095 | 5.8540305748372 |
2018 | -9.7146180478051 | -7.9103797120833 |
2019 | 24.099055492652 | 25.813768500337 |
2020 | -3.2413562201797 | 2.4278387953117 |
2021 | 19.235470685398 | 19.532895105689 |
2022 | -4.551808442463 | -0.32717024992645 |
2023 | 9.3220592084591 | 9.3517149450922 |
2024 | 19.02878282091 | 16.652137138593 |
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 |
---|---|---|---|---|
Price AUD | CH0283326079 | SXTRUAHA | .SXTRUAHA | |
Net Return AUD | CH0283326095 | SXTRUAHU | SXTRUAHU INDEX | .SXTRUAHU |
Gross Return AUD | CH0283326103 | SXTRUAHD | .SXTRUAHD | |
Gross Return EUR | CH0283323514 | SXTRUAHG | .SXTRUAHG | |
Price EUR | CH0283323498 | SXTRUAHP | .SXTRUAHP | |
Net Return EUR | CH0283323506 | SXTRUAHN | .SXTRUAHN | |
Net Return USD | CH0283324918 | SXTRUAHV | .SXTRUAHV | |
Gross Return USD | CH0283324926 | SXTRUAHH | .SXTRUAHH | |
Price USD | CH0283324900 | SXTRUAHL | .SXTRUAHL |
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 |
---|---|---|---|
Commonwealth Bank of Australia | Banks | Australia | 5.736% |
Westpac Banking Corp. | Banks | Australia | 5.606% |
TELSTRA GROUP | Telecommunications | Australia | 5.067% |
ANZ GROUP | Banks | Australia | 4.890% |
Wesfarmers Ltd. | Retail | Australia | 4.835% |
Transurban Group | Industrial Goods and Services | Australia | 4.647% |
WOOLWORTHS GROUP | Personal Care, Drug and Grocery Stores | Australia | 4.215% |
SUNCORP GROUP LTD. | Insurance | Australia | 3.837% |
Coles Group | Personal Care, Drug and Grocery Stores | Australia | 3.812% |
NORTHERN STAR | Basic Resources | Australia | 3.081% |
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.