Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX True Exposure North America 50%
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 North America 50% | 28,948.4 | 27,487.8 | 59.5 | 29.7 | 1,361.9 | 3.3 | 5.0 | 0.0 | 2.8 |
STOXX North America 600 | 53,522.0 | 51,521.4 | 85.9 | 33.4 | 3,416.4 | 6.2 | 6.6 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 13.3 |
---|---|
Industrial Goods and Services | 13.1 |
Health Care | 12.3 |
Retail | 11.5 |
Financial Services | 7.5 |
Banks | 7.4 |
Energy | 6.4 |
Utilities | 5.1 |
Telecommunications | 3.7 |
Real Estate | 3.3 |
Country weighting
USA | 94.9 |
---|---|
Canada | 5.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX True Exposure North America 50% | 10.7 | 30.7 | 35.0 | 35.4 | 87.1 | N/A | N/A | 35.6 | 10.7 | 13.5 |
STOXX North America 600 | 9.4 | 34.4 | 39.1 | 45.3 | 115.3 | N/A | N/A | 39.8 | 13.4 | 16.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX True Exposure North America 50% | N/A | N/A | 12.2 | 16.4 | 20.7 | N/A | N/A | 2.3 | 0.4 | 0.6 |
STOXX North America 600 | N/A | N/A | 13.8 | 17.8 | 21.6 | N/A | N/A | 2.2 | 0.5 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX True Exposure North America 50% | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 4.8 | 5.5 | 5.3 | 4.1 | 3.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX True Exposure North America 50% | 1.1 | 0.8 | 0.8 | 0.9 | 0.9 | 3.0 | -0.6 | -0.6 | -0.7 | -0.9 |
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 North America 50%
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 North America 50% | 26.9 | 22.6 | 25.1 | 25.1 | 4.1 | 1.7 | 2.4 | 16.3 |
STOXX North America 600 | 31.0 | 25.1 | 28.7 | 28.7 | 5.4 | 1.4 | 3.2 | 22.1 |
Performance and annual returns
STOXX True Exposure North America 50% | |
---|---|
1190592000000 | 100 |
1190678400000 | 99.73 |
1190764800000 | 100.37 |
1190851200000 | 100.66 |
1190937600000 | 99.93 |
1191196800000 | 100.88 |
1191283200000 | 101.49 |
1191369600000 | 101.15 |
1191456000000 | 101.56 |
1191542400000 | 102.67 |
1191801600000 | 102.96 |
1191888000000 | 103.6 |
1191974400000 | 102.88 |
1192060800000 | 101.91 |
1192147200000 | 102.82 |
1192406400000 | 101.54 |
1192492800000 | 101.35 |
1192579200000 | 101.32 |
1192665600000 | 100.73 |
1192752000000 | 98.66 |
1193011200000 | 99.79 |
1193097600000 | 100.06 |
1193184000000 | 100 |
1193270400000 | 99.49 |
1193356800000 | 100.43 |
1193616000000 | 100.77 |
1193702400000 | 100.13 |
1193788800000 | 101.23 |
1193875200000 | 98.98 |
1193961600000 | 98.85 |
1194220800000 | 98.45 |
1194307200000 | 99.02 |
1194393600000 | 95.74 |
1194480000000 | 95.54 |
1194566400000 | 94.06 |
1194825600000 | 93.76 |
1194912000000 | 95.87 |
1194998400000 | 94.73 |
1195084800000 | 93.79 |
1195171200000 | 94.28 |
1195430400000 | 92.6 |
1195516800000 | 92.19 |
1195603200000 | 90.47 |
1195689600000 | 90.42 |
1195776000000 | 92 |
1196035200000 | 89.91 |
1196121600000 | 91.06 |
1196208000000 | 94.24 |
1196294400000 | 94.18 |
1196380800000 | 95.46 |
1196640000000 | 95.06 |
1196726400000 | 93.75 |
1196812800000 | 95.68 |
1196899200000 | 97.14 |
1196985600000 | 96.88 |
1197244800000 | 97.06 |
1197331200000 | 94.93 |
1197417600000 | 95.72 |
1197504000000 | 96.21 |
1197590400000 | 96.07 |
1197849600000 | 95.06 |
1197936000000 | 95.39 |
1198022400000 | 95.44 |
1198108800000 | 96.23 |
1198195200000 | 97.68 |
1198454400000 | 98.37 |
1198540800000 | 98.39 |
1198627200000 | 98.42 |
1198713600000 | 96.13 |
1198800000000 | 95.49 |
1199059200000 | 95.34 |
1199145600000 | 95.31 |
1199232000000 | 93.34 |
1199318400000 | 93.32 |
1199404800000 | 90.85 |
1199664000000 | 91.48 |
1199750400000 | 89.85 |
1199836800000 | 91.08 |
1199923200000 | 91.36 |
1200009600000 | 89.98 |
1200268800000 | 89.95 |
1200355200000 | 88.01 |
1200441600000 | 88.64 |
1200528000000 | 86.32 |
1200614400000 | 86.15 |
1200873600000 | 86.68 |
1200960000000 | 85.56 |
1201046400000 | 87.53 |
1201132800000 | 87.31 |
1201219200000 | 86.27 |
1201478400000 | 87.13 |
1201564800000 | 88.09 |
1201651200000 | 87.63 |
1201737600000 | 88.98 |
1201824000000 | 89.97 |
1202083200000 | 89.11 |
1202169600000 | 87.34 |
1202256000000 | 86.69 |
1202342400000 | 88.34 |
1202428800000 | 88.12 |
1202688000000 | 88.56 |
1202774400000 | 88.64 |
1202860800000 | 89.99 |
1202947200000 | 88.63 |
1203033600000 | 88.2 |
1203292800000 | 88.39 |
1203379200000 | 87.64 |
1203465600000 | 88.69 |
1203552000000 | 86.89 |
1203638400000 | 87.47 |
1203897600000 | 88.64 |
1203984000000 | 88.93 |
1204070400000 | 87.52 |
1204156800000 | 86.52 |
1204243200000 | 84.18 |
1204502400000 | 84.01 |
1204588800000 | 83.56 |
1204675200000 | 83.83 |
1204761600000 | 81.6 |
1204848000000 | 81 |
1205107200000 | 79.55 |
1205193600000 | 82.62 |
1205280000000 | 81.11 |
1205366400000 | 81.09 |
1205452800000 | 79.31 |
1205712000000 | 77.8 |
1205798400000 | 80.76 |
1205884800000 | 79.51 |
1205971200000 | 82.4 |
1206057600000 | 82.42 |
1206316800000 | 83.92 |
1206403200000 | 83.25 |
1206489600000 | 81.81 |
1206576000000 | 80.79 |
1206662400000 | 80.37 |
1206921600000 | 80.58 |
1207008000000 | 84.62 |
1207094400000 | 84.41 |
1207180800000 | 84.44 |
1207267200000 | 83.94 |
1207526400000 | 84.23 |
1207612800000 | 83.93 |
1207699200000 | 82.7 |
1207785600000 | 83.05 |
1207872000000 | 81.18 |
1208131200000 | 80.83 |
1208217600000 | 81.43 |
1208304000000 | 82.52 |
1208390400000 | 82.64 |
1208476800000 | 85.02 |
1208736000000 | 83.99 |
1208822400000 | 83.02 |
1208908800000 | 83.66 |
1208995200000 | 85.11 |
1209081600000 | 86.01 |
1209340800000 | 85.93 |
1209427200000 | 85.82 |
1209513600000 | 85.93 |
1209600000000 | 88.13 |
1209686400000 | 88.76 |
1209945600000 | 87.96 |
1210032000000 | 88.22 |
1210118400000 | 87.74 |
1210204800000 | 87.86 |
1210291200000 | 87.32 |
1210550400000 | 87.95 |
1210636800000 | 88.13 |
1210723200000 | 88.65 |
1210809600000 | 89.4 |
1210896000000 | 89.09 |
1211155200000 | 89.33 |
1211241600000 | 87.82 |
1211328000000 | 85.74 |
1211414400000 | 86.3 |
1211500800000 | 84.91 |
1211760000000 | 84.86 |
1211846400000 | 85.56 |
1211932800000 | 86.57 |
1212019200000 | 87.74 |
1212105600000 | 87.92 |
1212364800000 | 87.19 |
1212451200000 | 87.17 |
1212537600000 | 87.08 |
1212624000000 | 88.21 |
1212710400000 | 84.64 |
1212969600000 | 84.6 |
1213056000000 | 85.68 |
1213142400000 | 84 |
1213228800000 | 84.77 |
1213315200000 | 86.46 |
1213574400000 | 85.97 |
1213660800000 | 85.35 |
1213747200000 | 84.4 |
1213833600000 | 84.78 |
1213920000000 | 82.41 |
1214179200000 | 83.16 |
1214265600000 | 82.17 |
1214352000000 | 82.83 |
1214438400000 | 79.53 |
1214524800000 | 79.25 |
1214784000000 | 79.4 |
1214870400000 | 79.66 |
1214956800000 | 77.54 |
1215043200000 | 78.39 |
1215129600000 | 78.51 |
1215388800000 | 77.92 |
1215475200000 | 79.22 |
1215561600000 | 77.3 |
1215648000000 | 77.58 |
1215734400000 | 76.1 |
1215993600000 | 75.52 |
1216080000000 | 74.27 |
1216166400000 | 76.92 |
1216252800000 | 77.54 |
1216339200000 | 77.49 |
1216598400000 | 77.5 |
1216684800000 | 78.65 |
1216771200000 | 79.74 |
1216857600000 | 77.78 |
1216944000000 | 78.09 |
1217203200000 | 76.37 |
1217289600000 | 78.85 |
1217376000000 | 80.4 |
1217462400000 | 79.16 |
1217548800000 | 78.81 |
1217808000000 | 77.92 |
1217894400000 | 80.49 |
1217980800000 | 81.29 |
1218067200000 | 79.91 |
1218153600000 | 83.56 |
1218412800000 | 84.45 |
1218499200000 | 84.11 |
1218585600000 | 83.99 |
1218672000000 | 84.39 |
1218758400000 | 85.85 |
1219017600000 | 84.66 |
1219104000000 | 83.7 |
1219190400000 | 84.18 |
1219276800000 | 83.67 |
1219363200000 | 84.95 |
1219622400000 | 83.5 |
1219708800000 | 84.54 |
1219795200000 | 84.97 |
1219881600000 | 86.24 |
1219968000000 | 85.13 |
1220227200000 | 85.84 |
1220313600000 | 85.96 |
1220400000000 | 86.38 |
1220486400000 | 84.3 |
1220572800000 | 85.32 |
1220832000000 | 87.4 |
1220918400000 | 84.94 |
1221004800000 | 86.09 |
1221091200000 | 88.14 |
1221177600000 | 86.9 |
1221436800000 | 82.69 |
1221523200000 | 84.25 |
1221609600000 | 79.8 |
1221696000000 | 82.08 |
1221782400000 | 85.44 |
1222041600000 | 81.01 |
1222128000000 | 79.33 |
1222214400000 | 79.51 |
1222300800000 | 80.94 |
1222387200000 | 81.28 |
1222646400000 | 75.32 |
1222732800000 | 81.25 |
1222819200000 | 81.06 |
1222905600000 | 78.57 |
1222992000000 | 77.41 |
1223251200000 | 75.83 |
1223337600000 | 70.7 |
1223424000000 | 69.92 |
1223510400000 | 64.77 |
1223596800000 | 64.46 |
1223856000000 | 71.02 |
1223942400000 | 71.03 |
1224028800000 | 64.84 |
1224115200000 | 68.2 |
1224201600000 | 67.97 |
1224460800000 | 71.97 |
1224547200000 | 70.3 |
1224633600000 | 67.48 |
1224720000000 | 68.5 |
1224806400000 | 67.01 |
1225065600000 | 66 |
1225152000000 | 72.68 |
1225238400000 | 70.31 |
1225324800000 | 72.32 |
1225411200000 | 74.49 |
1225670400000 | 73.79 |
1225756800000 | 75.86 |
1225843200000 | 71.55 |
1225929600000 | 69.59 |
1226016000000 | 71.32 |
1226275200000 | 70.31 |
1226361600000 | 70.29 |
1226448000000 | 66.72 |
1226534400000 | 70.94 |
1226620800000 | 67.41 |
1226880000000 | 65.77 |
1226966400000 | 66.28 |
1227052800000 | 62.22 |
1227139200000 | 58.27 |
1227225600000 | 61.79 |
1227484800000 | 64.27 |
1227571200000 | 64.08 |
1227657600000 | 66.6 |
1227744000000 | 66.69 |
1227830400000 | 68.52 |
1228089600000 | 62.92 |
1228176000000 | 64.5 |
1228262400000 | 66.3 |
1228348800000 | 64.18 |
1228435200000 | 66.71 |
1228694400000 | 68.25 |
1228780800000 | 66.6 |
1228867200000 | 66.93 |
1228953600000 | 63.85 |
1229040000000 | 63.56 |
1229299200000 | 61.27 |
1229385600000 | 63.85 |
1229472000000 | 60.91 |
1229558400000 | 59.26 |
1229644800000 | 61.82 |
1229904000000 | 60.64 |
1229990400000 | 60.07 |
1230076800000 | 60.17 |
1230163200000 | 60.16 |
1230249600000 | 60.37 |
1230508800000 | 59.19 |
1230595200000 | 60.98 |
1230681600000 | 62.99 |
1230768000000 | 63.01 |
1230854400000 | 64.85 |
1231113600000 | 66.17 |
1231200000000 | 67.91 |
1231286400000 | 64.73 |
1231372800000 | 64.59 |
1231459200000 | 64.17 |
1231718400000 | 63.37 |
1231804800000 | 64.29 |
1231891200000 | 62.31 |
1231977600000 | 62.8 |
1232064000000 | 62.33 |
1232323200000 | 62.73 |
1232409600000 | 60.71 |
1232496000000 | 63.22 |
1232582400000 | 61.82 |
1232668800000 | 62.93 |
1232928000000 | 61.87 |
1233014400000 | 62.27 |
1233100800000 | 64.04 |
1233187200000 | 62.74 |
1233273600000 | 62.62 |
1233532800000 | 62.62 |
1233619200000 | 62.71 |
1233705600000 | 62.75 |
1233792000000 | 64.05 |
1233878400000 | 65.64 |
1234137600000 | 64.8 |
1234224000000 | 61.91 |
1234310400000 | 62.87 |
1234396800000 | 63.54 |
1234483200000 | 62.22 |
1234742400000 | 62.75 |
1234828800000 | 60.95 |
1234915200000 | 60.94 |
1235001600000 | 59.72 |
1235088000000 | 59.36 |
1235347200000 | 56.85 |
1235433600000 | 59.04 |
1235520000000 | 58.75 |
1235606400000 | 57.82 |
1235692800000 | 56.79 |
1235952000000 | 54.53 |
1236038400000 | 54.18 |
1236124800000 | 55.47 |
1236211200000 | 53.27 |
1236297600000 | 52.63 |
1236556800000 | 52.07 |
1236643200000 | 55.02 |
1236729600000 | 55.2 |
1236816000000 | 57.35 |
1236902400000 | 57.33 |
1237161600000 | 56.8 |
1237248000000 | 58.77 |
1237334400000 | 59.26 |
1237420800000 | 55.95 |
1237507200000 | 55.56 |
1237766400000 | 59.42 |
1237852800000 | 58.44 |
1237939200000 | 58.87 |
1238025600000 | 60.11 |
1238112000000 | 59.99 |
1238371200000 | 58.56 |
1238457600000 | 58.87 |
1238544000000 | 60.04 |
1238630400000 | 60.81 |
1238716800000 | 61.51 |
1238976000000 | 61.09 |
1239062400000 | 60.21 |
1239148800000 | 61.17 |
1239235200000 | 63.62 |
1239321600000 | 63.63 |
1239580800000 | 63.96 |
1239667200000 | 62.52 |
1239753600000 | 63.61 |
1239840000000 | 64.61 |
1239926400000 | 65.74 |
1240185600000 | 63.38 |
1240272000000 | 64.48 |
1240358400000 | 63.82 |
1240444800000 | 64.27 |
1240531200000 | 64.39 |
1240790400000 | 64.33 |
1240876800000 | 64.44 |
1240963200000 | 64.89 |
1241049600000 | 64.96 |
1241136000000 | 65.24 |
1241395200000 | 67.05 |
1241481600000 | 66.8 |
1241568000000 | 68.21 |
1241654400000 | 66.77 |
1241740800000 | 67.96 |
1242000000000 | 65.89 |
1242086400000 | 65.59 |
1242172800000 | 63.96 |
1242259200000 | 64.53 |
1242345600000 | 63.85 |
1242604800000 | 66.08 |
1242691200000 | 65.56 |
1242777600000 | 64.55 |
1242864000000 | 63.44 |
1242950400000 | 62.41 |
1243209600000 | 62.4 |
1243296000000 | 64.23 |
1243382400000 | 63.31 |
1243468800000 | 64.26 |
1243555200000 | 64.1 |
1243814400000 | 65.75 |
1243900800000 | 65.28 |
1243987200000 | 64.76 |
1244073600000 | 65.41 |
1244160000000 | 66.14 |
1244419200000 | 66.76 |
1244505600000 | 66.28 |
1244592000000 | 66.07 |
1244678400000 | 66.26 |
1244764800000 | 66.66 |
1245024000000 | 65.82 |
1245110400000 | 64.76 |
1245196800000 | 64.64 |
1245283200000 | 64.82 |
1245369600000 | 65.19 |
1245628800000 | 63.36 |
1245715200000 | 62.9 |
1245801600000 | 63.34 |
1245888000000 | 65.15 |
1245974400000 | 64.5 |
1246233600000 | 65.07 |
1246320000000 | 64.63 |
1246406400000 | 64.37 |
1246492800000 | 63.01 |
1246579200000 | 63.13 |
1246838400000 | 63.54 |
1246924800000 | 61.93 |
1247011200000 | 62.28 |
1247097600000 | 62.18 |
1247184000000 | 62.09 |
1247443200000 | 63.58 |
1247529600000 | 64.06 |
1247616000000 | 65.24 |
1247702400000 | 65.67 |
1247788800000 | 65.59 |
1248048000000 | 65.92 |
1248134400000 | 66.11 |
1248220800000 | 66.21 |
1248307200000 | 67.76 |
1248393600000 | 68.28 |
1248652800000 | 68.4 |
1248739200000 | 68.3 |
1248825600000 | 68.62 |
1248912000000 | 69.61 |
1248998400000 | 69.15 |
1249257600000 | 69.06 |
1249344000000 | 69.47 |
1249430400000 | 69.37 |
1249516800000 | 68.87 |
1249603200000 | 70.53 |
1249862400000 | 70.53 |
1249948800000 | 69.62 |
1250035200000 | 70.03 |
1250121600000 | 70.21 |
1250208000000 | 70.01 |
1250467200000 | 68.97 |
1250553600000 | 69.55 |
1250640000000 | 69.43 |
1250726400000 | 70.08 |
1250812800000 | 71.15 |
1251072000000 | 71.01 |
1251158400000 | 71.32 |
1251244800000 | 71.7 |
1251331200000 | 71.94 |
1251417600000 | 71.15 |
1251676800000 | 70.68 |
1251763200000 | 69.4 |
1251849600000 | 69.32 |
1251936000000 | 69.92 |
1252022400000 | 71.03 |
1252281600000 | 70.61 |
1252368000000 | 70.38 |
1252454400000 | 70.43 |
1252540800000 | 71.24 |
1252627200000 | 71 |
1252886400000 | 71.33 |
1252972800000 | 71.85 |
1253059200000 | 72.58 |
1253145600000 | 72.24 |
1253232000000 | 72.41 |
1253491200000 | 72.4 |
1253577600000 | 72.31 |
1253664000000 | 71.64 |
1253750400000 | 71.13 |
1253836800000 | 70.65 |
1254096000000 | 72.23 |
1254182400000 | 72.52 |
1254268800000 | 71.93 |
1254355200000 | 70.43 |
1254441600000 | 69.79 |
1254700800000 | 70.76 |
1254787200000 | 71.18 |
1254873600000 | 71.76 |
1254960000000 | 71.92 |
1255046400000 | 72.33 |
1255305600000 | 72.38 |
1255392000000 | 72.08 |
1255478400000 | 72.95 |
1255564800000 | 73.05 |
1255651200000 | 72.73 |
1255910400000 | 73.08 |
1255996800000 | 72.66 |
1256083200000 | 71.7 |
1256169600000 | 72.41 |
1256256000000 | 71.43 |
1256515200000 | 70.8 |
1256601600000 | 70.97 |
1256688000000 | 69.8 |
1256774400000 | 71.2 |
1256860800000 | 69.55 |
1257120000000 | 69.68 |
1257206400000 | 70.6 |
1257292800000 | 69.99 |
1257379200000 | 70.95 |
1257465600000 | 71.18 |
1257724800000 | 72.23 |
1257811200000 | 72.43 |
1257897600000 | 72.7 |
1257984000000 | 72.51 |
1258070400000 | 72.8 |
1258329600000 | 73.26 |
1258416000000 | 73.96 |
1258502400000 | 73.49 |
1258588800000 | 73 |
1258675200000 | 72.85 |
1258934400000 | 73.2 |
1259020800000 | 73.29 |
1259107200000 | 73.19 |
1259193600000 | 73.35 |
1259280000000 | 72.31 |
1259539200000 | 72.52 |
1259625600000 | 73.07 |
1259712000000 | 73.23 |
1259798400000 | 72.47 |
1259884800000 | 73.84 |
1260144000000 | 74.02 |
1260230400000 | 73.75 |
1260316800000 | 73.96 |
1260403200000 | 74.61 |
1260489600000 | 75.41 |
1260748800000 | 75.85 |
1260835200000 | 75.92 |
1260921600000 | 75.95 |
1261008000000 | 76.26 |
1261094400000 | 77.02 |
1261353600000 | 77.69 |
1261440000000 | 78.43 |
1261526400000 | 78.09 |
1261612800000 | 78.39 |
1261699200000 | 78.36 |
1261958400000 | 78.32 |
1262044800000 | 78.13 |
1262131200000 | 78.66 |
1262217600000 | 77.75 |
1262304000000 | 77.75 |
1262563200000 | 78.51 |
1262649600000 | 78.82 |
1262736000000 | 79.06 |
1262822400000 | 79.73 |
1262908800000 | 79.91 |
1263168000000 | 78.81 |
1263254400000 | 78.06 |
1263340800000 | 78.91 |
1263427200000 | 79.26 |
1263513600000 | 78.95 |
1263772800000 | 78.92 |
1263859200000 | 80.37 |
1263945600000 | 80.54 |
1264032000000 | 79.44 |
1264118400000 | 77.38 |
1264377600000 | 77.53 |
1264464000000 | 77.73 |
1264550400000 | 78.24 |
1264636800000 | 78.02 |
1264723200000 | 77.59 |
1264982400000 | 78.63 |
1265068800000 | 79.29 |
1265155200000 | 79 |
1265241600000 | 77.33 |
1265328000000 | 78.2 |
1265587200000 | 77.33 |
1265673600000 | 78.02 |
1265760000000 | 78.22 |
1265846400000 | 79.52 |
1265932800000 | 79.33 |
1266192000000 | 79.45 |
1266278400000 | 80.27 |
1266364800000 | 80.94 |
1266451200000 | 81.61 |
1266537600000 | 82.49 |
1266796800000 | 81.97 |
1266883200000 | 81.09 |
1266969600000 | 81.62 |
1267056000000 | 82.06 |
1267142400000 | 81.5 |
1267401600000 | 83.39 |
1267488000000 | 83.21 |
1267574400000 | 82.45 |
1267660800000 | 83.23 |
1267747200000 | 84.44 |
1268006400000 | 84.24 |
1268092800000 | 84.79 |
1268179200000 | 84.73 |
1268265600000 | 84.99 |
1268352000000 | 84.64 |
1268611200000 | 85.36 |
1268697600000 | 85.37 |
1268784000000 | 85.96 |
1268870400000 | 86.67 |
1268956800000 | 86.73 |
1269216000000 | 87.08 |
1269302400000 | 87.66 |
1269388800000 | 88.4 |
1269475200000 | 88.37 |
1269561600000 | 87.97 |
1269820800000 | 88.15 |
1269907200000 | 88.5 |
1269993600000 | 87.55 |
1270080000000 | 88.2 |
1270166400000 | 88.21 |
1270425600000 | 88.9 |
1270512000000 | 90.13 |
1270598400000 | 89.82 |
1270684800000 | 90.07 |
1270771200000 | 90.03 |
1271030400000 | 89.09 |
1271116800000 | 89.42 |
1271203200000 | 90.03 |
1271289600000 | 90.51 |
1271376000000 | 89.26 |
1271635200000 | 89.86 |
1271721600000 | 90.77 |
1271808000000 | 91.15 |
1271894400000 | 92.11 |
1271980800000 | 92.26 |
1272240000000 | 92.12 |
1272326400000 | 90.06 |
1272412800000 | 91.24 |
1272499200000 | 92.34 |
1272585600000 | 90.62 |
1272844800000 | 92.67 |
1272931200000 | 91.55 |
1273017600000 | 92.06 |
1273104000000 | 90.27 |
1273190400000 | 89.27 |
1273449600000 | 91.77 |
1273536000000 | 92.68 |
1273622400000 | 94.13 |
1273708800000 | 93.88 |
1273795200000 | 93.15 |
1274054400000 | 93.87 |
1274140800000 | 92.38 |
1274227200000 | 92.06 |
1274313600000 | 88.44 |
1274400000000 | 88.29 |
1274659200000 | 88.46 |
1274745600000 | 89.25 |
1274832000000 | 89.1 |
1274918400000 | 91.62 |
1275004800000 | 90.15 |
1275264000000 | 90.68 |
1275350400000 | 89.16 |
1275436800000 | 92.05 |
1275523200000 | 92.41 |
1275609600000 | 90.5 |
1275868800000 | 90.09 |
1275955200000 | 90.85 |
1276041600000 | 89.61 |
1276128000000 | 91.85 |
1276214400000 | 92.33 |
1276473600000 | 90.94 |
1276560000000 | 92.71 |
1276646400000 | 92.62 |
1276732800000 | 92.36 |
1276819200000 | 92.27 |
1277078400000 | 92.02 |
1277164800000 | 91.24 |
1277251200000 | 91.1 |
1277337600000 | 89.05 |
1277424000000 | 89.56 |
1277683200000 | 89.06 |
1277769600000 | 87.27 |
1277856000000 | 85.86 |
1277942400000 | 84.19 |
1278028800000 | 82.78 |
1278288000000 | 83.15 |
1278374400000 | 82.89 |
1278460800000 | 85.51 |
1278547200000 | 85.95 |
1278633600000 | 86.96 |
1278892800000 | 87.27 |
1278979200000 | 88.02 |
1279065600000 | 87.92 |
1279152000000 | 86.75 |
1279238400000 | 83.95 |
1279497600000 | 83.98 |
1279584000000 | 85.48 |
1279670400000 | 84.87 |
1279756800000 | 86.11 |
1279843200000 | 87.46 |
1280102400000 | 87.73 |
1280188800000 | 87.29 |
1280275200000 | 86.52 |
1280361600000 | 85.82 |
1280448000000 | 86.34 |
1280707200000 | 87 |
1280793600000 | 86.42 |
1280880000000 | 87.5 |
1280966400000 | 87.27 |
1281052800000 | 85.97 |
1281312000000 | 86.83 |
1281398400000 | 87.37 |
1281484800000 | 86.16 |
1281571200000 | 86.12 |
1281657600000 | 86.47 |
1281916800000 | 85.81 |
1282003200000 | 86.84 |
1282089600000 | 87.15 |
1282176000000 | 85.59 |
1282262400000 | 86.46 |
1282521600000 | 86.38 |
1282608000000 | 84.88 |
1282694400000 | 85.55 |
1282780800000 | 84.3 |
1282867200000 | 85.78 |
1283126400000 | 84.9 |
1283212800000 | 84.7 |
1283299200000 | 86.5 |
1283385600000 | 87.25 |
1283472000000 | 88.15 |
1283731200000 | 88.11 |
1283817600000 | 88.05 |
1283904000000 | 88.58 |
1283990400000 | 89.1 |
1284076800000 | 89.61 |
1284336000000 | 89.62 |
1284422400000 | 88.77 |
1284508800000 | 88.69 |
1284595200000 | 88.1 |
1284681600000 | 88.38 |
1284940800000 | 89.48 |
1285027200000 | 88.85 |
1285113600000 | 86.62 |
1285200000000 | 86.31 |
1285286400000 | 87.14 |
1285545600000 | 86.73 |
1285632000000 | 86.55 |
1285718400000 | 86.01 |
1285804800000 | 85.52 |
1285891200000 | 85.24 |
1286150400000 | 85.11 |
1286236800000 | 85.84 |
1286323200000 | 85.45 |
1286409600000 | 84.9 |
1286496000000 | 85.35 |
1286755200000 | 85.62 |
1286841600000 | 86.32 |
1286928000000 | 86.19 |
1287014400000 | 85.03 |
1287100800000 | 85.48 |
1287360000000 | 86.4 |
1287446400000 | 86.13 |
1287532800000 | 85.93 |
1287619200000 | 85.9 |
1287705600000 | 86.39 |
1287964800000 | 86.26 |
1288051200000 | 86.93 |
1288137600000 | 87.15 |
1288224000000 | 86.52 |
1288310400000 | 86.64 |
1288569600000 | 86.8 |
1288656000000 | 86.57 |
1288742400000 | 86.93 |
1288828800000 | 87.23 |
1288915200000 | 88.8 |
1289174400000 | 89.47 |
1289260800000 | 88.73 |
1289347200000 | 90.42 |
1289433600000 | 90.21 |
1289520000000 | 88.79 |
1289779200000 | 89.48 |
1289865600000 | 88.3 |
1289952000000 | 88.44 |
1290038400000 | 89.32 |
1290124800000 | 89.14 |
1290384000000 | 89.34 |
1290470400000 | 89.25 |
1290556800000 | 90.87 |
1290643200000 | 91.07 |
1290729600000 | 91.46 |
1290988800000 | 92.3 |
1291075200000 | 92.27 |
1291161600000 | 93.86 |
1291248000000 | 94.37 |
1291334400000 | 93.01 |
1291593600000 | 93.52 |
1291680000000 | 93.13 |
1291766400000 | 94.31 |
1291852800000 | 94.98 |
1291939200000 | 95.27 |
1292198400000 | 94.15 |
1292284800000 | 94.24 |
1292371200000 | 94.25 |
1292457600000 | 95.69 |
1292544000000 | 95.95 |
1292803200000 | 96.44 |
1292889600000 | 96.95 |
1292976000000 | 97.71 |
1293062400000 | 97.83 |
1293148800000 | 97.51 |
1293408000000 | 97.36 |
1293494400000 | 97.65 |
1293580800000 | 97.73 |
1293667200000 | 96.53 |
1293753600000 | 95.64 |
1294012800000 | 97.06 |
1294099200000 | 97.24 |
1294185600000 | 99.15 |
1294272000000 | 99.67 |
1294358400000 | 99.94 |
1294617600000 | 100.05 |
1294704000000 | 100.54 |
1294790400000 | 100.41 |
1294876800000 | 98.25 |
1294963200000 | 98.71 |
1295222400000 | 99.31 |
1295308800000 | 98.68 |
1295395200000 | 96.82 |
1295481600000 | 97.26 |
1295568000000 | 96.35 |
1295827200000 | 96.15 |
1295913600000 | 96.1 |
1296000000000 | 96.31 |
1296086400000 | 96.3 |
1296172800000 | 95.45 |
1296432000000 | 95.51 |
1296518400000 | 96.46 |
1296604800000 | 96.1 |
1296691200000 | 97.64 |
1296777600000 | 98.36 |
1297036800000 | 99.05 |
1297123200000 | 98.58 |
1297209600000 | 98.08 |
1297296000000 | 98.9 |
1297382400000 | 99.9 |
1297641600000 | 100.8 |
1297728000000 | 100.23 |
1297814400000 | 100.78 |
1297900800000 | 100.62 |
1297987200000 | 100.28 |
1298246400000 | 100.03 |
1298332800000 | 97.89 |
1298419200000 | 96.85 |
1298505600000 | 96.73 |
1298592000000 | 98.16 |
1298851200000 | 98.41 |
1298937600000 | 96.8 |
1299024000000 | 96.57 |
1299110400000 | 97.72 |
1299196800000 | 96.8 |
1299456000000 | 95.88 |
1299542400000 | 97.47 |
1299628800000 | 97.35 |
1299715200000 | 96.49 |
1299801600000 | 96.81 |
1300060800000 | 95.26 |
1300147200000 | 94.29 |
1300233600000 | 93.03 |
1300320000000 | 93.59 |
1300406400000 | 93.3 |
1300665600000 | 94.36 |
1300752000000 | 93.91 |
1300838400000 | 94.6 |
1300924800000 | 94.94 |
1301011200000 | 95.56 |
1301270400000 | 95.46 |
1301356800000 | 96.4 |
1301443200000 | 97 |
1301529600000 | 96.16 |
1301616000000 | 97.13 |
1301875200000 | 96.58 |
1301961600000 | 96.68 |
1302048000000 | 95.98 |
1302134400000 | 96.09 |
1302220800000 | 94.85 |
1302480000000 | 94.4 |
1302566400000 | 93.42 |
1302652800000 | 93.4 |
1302739200000 | 93.61 |
1302825600000 | 94.17 |
1303084800000 | 94.45 |
1303171200000 | 94.3 |
1303257600000 | 94.07 |
1303344000000 | 94.11 |
1303430400000 | 94.11 |
1303689600000 | 94.11 |
1303776000000 | 94.43 |
1303862400000 | 94.85 |
1303948800000 | 94.08 |
1304035200000 | 94.19 |
1304294400000 | 93.84 |
1304380800000 | 93.78 |
1304467200000 | 92.82 |
1304553600000 | 93.66 |
1304640000000 | 94.84 |
1304899200000 | 96.88 |
1304985600000 | 97.09 |
1305072000000 | 96.55 |
1305158400000 | 97.46 |
1305244800000 | 96.69 |
1305504000000 | 96 |
1305590400000 | 96.61 |
1305676800000 | 96.9 |
1305763200000 | 97.11 |
1305849600000 | 97.07 |
1306108800000 | 96.98 |
1306195200000 | 96.24 |
1306281600000 | 96.8 |
1306368000000 | 96.95 |
1306454400000 | 96.31 |
1306713600000 | 96.24 |
1306800000000 | 96.51 |
1306886400000 | 93.97 |
1306972800000 | 93.74 |
1307059200000 | 92.17 |
1307318400000 | 90.85 |
1307404800000 | 90.35 |
1307491200000 | 90.44 |
1307577600000 | 91.69 |
1307664000000 | 91.41 |
1307923200000 | 91.38 |
1308009600000 | 91.88 |
1308096000000 | 91.54 |
1308182400000 | 92.56 |
1308268800000 | 91.79 |
1308528000000 | 92.22 |
1308614400000 | 93.13 |
1308700800000 | 92.21 |
1308787200000 | 93.68 |
1308873600000 | 92.63 |
1309132800000 | 92.66 |
1309219200000 | 93.22 |
1309305600000 | 93.92 |
1309392000000 | 94.06 |
1309478400000 | 95.44 |
1309737600000 | 95.33 |
1309824000000 | 95.52 |
1309910400000 | 96.54 |
1309996800000 | 97.08 |
1310083200000 | 97.11 |
1310342400000 | 97.19 |
1310428800000 | 96.96 |
1310515200000 | 96.19 |
1310601600000 | 95.62 |
1310688000000 | 96.34 |
1310947200000 | 96.12 |
1311033600000 | 96.45 |
1311120000000 | 96.48 |
1311206400000 | 96.49 |
1311292800000 | 96.48 |
1311552000000 | 96.18 |
1311638400000 | 94.76 |
1311724800000 | 93.57 |
1311811200000 | 93.89 |
1311897600000 | 92.87 |
1312156800000 | 93.58 |
1312243200000 | 91.13 |
1312329600000 | 91.1 |
1312416000000 | 87.72 |
1312502400000 | 87.11 |
1312761600000 | 81.36 |
1312848000000 | 85.15 |
1312934400000 | 82.06 |
1313020800000 | 85.26 |
1313107200000 | 85.94 |
1313366400000 | 86.35 |
1313452800000 | 85.9 |
1313539200000 | 85.74 |
1313625600000 | 82.84 |
1313712000000 | 81.2 |
1313971200000 | 81.35 |
1314057600000 | 83.94 |
1314144000000 | 85.05 |
1314230400000 | 84.21 |
1314316800000 | 85.16 |
1314576000000 | 86.47 |
1314662400000 | 87.36 |
1314748800000 | 88.15 |
1314835200000 | 88.09 |
1314921600000 | 86.22 |
1315180800000 | 86.71 |
1315267200000 | 86.61 |
1315353600000 | 88.94 |
1315440000000 | 88.3 |
1315526400000 | 87.76 |
1315785600000 | 88.81 |
1315872000000 | 89.26 |
1315958400000 | 90.44 |
1316044800000 | 90.81 |
1316131200000 | 91.55 |
1316390400000 | 91.77 |
1316476800000 | 91.03 |
1316563200000 | 88.4 |
1316649600000 | 87.03 |
1316736000000 | 87.21 |
1316995200000 | 89.46 |
1317081600000 | 89.36 |
1317168000000 | 87.81 |
1317254400000 | 88.11 |
1317340800000 | 87.57 |
1317600000000 | 85.81 |
1317686400000 | 87.35 |
1317772800000 | 88.82 |
1317859200000 | 89.92 |
1317945600000 | 88.65 |
1318204800000 | 90.32 |
1318291200000 | 90.54 |
1318377600000 | 90.55 |
1318464000000 | 90.63 |
1318550400000 | 91.1 |
1318809600000 | 90.08 |
1318896000000 | 92.47 |
1318982400000 | 90.73 |
1319068800000 | 91.78 |
1319155200000 | 92.2 |
1319414400000 | 93.39 |
1319500800000 | 91.29 |
1319587200000 | 92.73 |
1319673600000 | 93.73 |
1319760000000 | 93.47 |
1320019200000 | 92.86 |
1320105600000 | 91.98 |
1320192000000 | 92.63 |
1320278400000 | 94.6 |
1320364800000 | 93.89 |
1320624000000 | 94.46 |
1320710400000 | 95.16 |
1320796800000 | 93.35 |
1320883200000 | 93.94 |
1320969600000 | 94.66 |
1321228800000 | 94.46 |
1321315200000 | 95.5 |
1321401600000 | 93.99 |
1321488000000 | 92.67 |
1321574400000 | 92.62 |
1321833600000 | 91.29 |
1321920000000 | 90.78 |
1322006400000 | 89.77 |
1322092800000 | 89.87 |
1322179200000 | 90.09 |
1322438400000 | 92.09 |
1322524800000 | 92.49 |
1322611200000 | 95.46 |
1322697600000 | 95.2 |
1322784000000 | 95.62 |
1323043200000 | 96.29 |
1323129600000 | 96.87 |
1323216000000 | 97.16 |
1323302400000 | 95.7 |
1323388800000 | 96.74 |
1323648000000 | 96.55 |
1323734400000 | 96.64 |
1323820800000 | 96.55 |
1323907200000 | 96.64 |
1323993600000 | 96.73 |
1324252800000 | 95.91 |
1324339200000 | 97.94 |
1324425600000 | 98.84 |
1324512000000 | 99.67 |
1324598400000 | 100.67 |
1324857600000 | 100.67 |
1324944000000 | 100.51 |
1325030400000 | 100.28 |
1325116800000 | 101.54 |
1325203200000 | 100.79 |
1325462400000 | 100.79 |
1325548800000 | 101.76 |
1325635200000 | 102.88 |
1325721600000 | 104.13 |
1325808000000 | 104.52 |
1326067200000 | 104.5 |
1326153600000 | 105.12 |
1326240000000 | 105.91 |
1326326400000 | 105.23 |
1326412800000 | 105.89 |
1326672000000 | 105.93 |
1326758400000 | 105.84 |
1326844800000 | 106.21 |
1326931200000 | 106.07 |
1327017600000 | 105.73 |
1327276800000 | 104.94 |
1327363200000 | 105.13 |
1327449600000 | 105.99 |
1327536000000 | 103.93 |
1327622400000 | 103.97 |
1327881600000 | 103.83 |
1327968000000 | 104.15 |
1328054400000 | 104.27 |
1328140800000 | 104.63 |
1328227200000 | 106.45 |
1328486400000 | 106.74 |
1328572800000 | 105.62 |
1328659200000 | 105.8 |
1328745600000 | 105.53 |
1328832000000 | 105.71 |
1329091200000 | 106.25 |
1329177600000 | 106.89 |
1329264000000 | 106.96 |
1329350400000 | 108.18 |
1329436800000 | 107.49 |
1329696000000 | 106.7 |
1329782400000 | 106.73 |
1329868800000 | 106.52 |
1329955200000 | 106.47 |
1330041600000 | 105.48 |
1330300800000 | 106.23 |
1330387200000 | 106.39 |
1330473600000 | 106.49 |
1330560000000 | 107.56 |
1330646400000 | 108.21 |
1330905600000 | 107.54 |
1330992000000 | 106.74 |
1331078400000 | 107.45 |
1331164800000 | 107.48 |
1331251200000 | 109.18 |
1331510400000 | 108.94 |
1331596800000 | 111.11 |
1331683200000 | 111.66 |
1331769600000 | 111.92 |
1331856000000 | 111.18 |
1332115200000 | 110.97 |
1332201600000 | 110.78 |
1332288000000 | 110.99 |
1332374400000 | 110.13 |
1332460800000 | 109.97 |
1332720000000 | 110.99 |
1332806400000 | 110.67 |
1332892800000 | 110.43 |
1332979200000 | 110.18 |
1333065600000 | 110.24 |
1333324800000 | 111.31 |
1333411200000 | 110.6 |
1333497600000 | 111.38 |
1333584000000 | 111.82 |
1333670400000 | 111.82 |
1333929600000 | 111.82 |
1334016000000 | 108.42 |
1334102400000 | 109.06 |
1334188800000 | 110.06 |
1334275200000 | 109.45 |
1334534400000 | 109.6 |
1334620800000 | 110.6 |
1334707200000 | 110.37 |
1334793600000 | 109.72 |
1334880000000 | 109.43 |
1335139200000 | 109.14 |
1335225600000 | 108.97 |
1335312000000 | 110.46 |
1335398400000 | 110.92 |
1335484800000 | 111.06 |
1335744000000 | 110.74 |
1335830400000 | 111.55 |
1335916800000 | 111.75 |
1336003200000 | 110.88 |
1336089600000 | 109.45 |
1336348800000 | 110.2 |
1336435200000 | 110.19 |
1336521600000 | 109.98 |
1336608000000 | 110.22 |
1336694400000 | 110.09 |
1336953600000 | 109.68 |
1337040000000 | 109.64 |
1337126400000 | 109.49 |
1337212800000 | 108.04 |
1337299200000 | 107.2 |
1337558400000 | 108.22 |
1337644800000 | 108.66 |
1337731200000 | 110.31 |
1337817600000 | 110.57 |
1337904000000 | 110.92 |
1338163200000 | 110.7 |
1338249600000 | 111.99 |
1338336000000 | 111.69 |
1338422400000 | 111.95 |
1338508800000 | 109.11 |
1338768000000 | 107.94 |
1338854400000 | 108.92 |
1338940800000 | 110.99 |
1339027200000 | 110.52 |
1339113600000 | 112.06 |
1339372800000 | 110.38 |
1339459200000 | 112.06 |
1339545600000 | 110.38 |
1339632000000 | 111.32 |
1339718400000 | 112.13 |
1339977600000 | 112.83 |
1340064000000 | 113.2 |
1340150400000 | 112.68 |
1340236800000 | 111.19 |
1340323200000 | 112.63 |
1340582400000 | 111.47 |
1340668800000 | 112.17 |
1340755200000 | 113.25 |
1340841600000 | 113.28 |
1340928000000 | 113.56 |
1341187200000 | 114.87 |
1341273600000 | 115.46 |
1341360000000 | 116.4 |
1341446400000 | 117.07 |
1341532800000 | 116.81 |
1341792000000 | 116.81 |
1341878400000 | 116.38 |
1341964800000 | 116.56 |
1342051200000 | 116.6 |
1342137600000 | 117.99 |
1342396800000 | 117.86 |
1342483200000 | 119.01 |
1342569600000 | 119.1 |
1342656000000 | 119.23 |
1342742400000 | 119.03 |
1343001600000 | 118.37 |
1343088000000 | 117.66 |
1343174400000 | 117.2 |
1343260800000 | 117.38 |
1343347200000 | 118.82 |
1343606400000 | 120.02 |
1343692800000 | 118.69 |
1343779200000 | 118.44 |
1343865600000 | 118.93 |
1343952000000 | 119.24 |
1344211200000 | 118.69 |
1344297600000 | 119.22 |
1344384000000 | 119.92 |
1344470400000 | 120.47 |
1344556800000 | 120.64 |
1344816000000 | 120.16 |
1344902400000 | 120.63 |
1344988800000 | 121.27 |
1345075200000 | 121.26 |
1345161600000 | 122.24 |
1345420800000 | 121.74 |
1345507200000 | 120.04 |
1345593600000 | 120.13 |
1345680000000 | 118.22 |
1345766400000 | 119.62 |
1346025600000 | 119.65 |
1346112000000 | 119.14 |
1346198400000 | 119.72 |
1346284800000 | 119.14 |
1346371200000 | 118.65 |
1346630400000 | 118.85 |
1346716800000 | 119.1 |
1346803200000 | 118.55 |
1346889600000 | 120.57 |
1346976000000 | 119.56 |
1347235200000 | 119.11 |
1347321600000 | 118.81 |
1347408000000 | 118.66 |
1347494400000 | 120.24 |
1347580800000 | 118.41 |
1347840000000 | 118.03 |
1347926400000 | 118.55 |
1348012800000 | 118.72 |
1348099200000 | 119.58 |
1348185600000 | 119.23 |
1348444800000 | 119.83 |
1348531200000 | 118.38 |
1348617600000 | 118.85 |
1348704000000 | 119.69 |
1348790400000 | 119.17 |
1349049600000 | 119.16 |
1349136000000 | 119.03 |
1349222400000 | 119.88 |
1349308800000 | 119.9 |
1349395200000 | 119.46 |
1349654400000 | 119.94 |
1349740800000 | 119.46 |
1349827200000 | 118.75 |
1349913600000 | 118.36 |
1350000000000 | 117.64 |
1350259200000 | 118.71 |
1350345600000 | 118.9 |
1350432000000 | 118.69 |
1350518400000 | 118.89 |
1350604800000 | 117.61 |
1350864000000 | 117.17 |
1350950400000 | 116.62 |
1351036800000 | 116.34 |
1351123200000 | 116.73 |
1351209600000 | 116.83 |
1351468800000 | 117.01 |
1351555200000 | 116.44 |
1351641600000 | 116.81 |
1351728000000 | 118.15 |
1351814400000 | 118.08 |
1352073600000 | 118.68 |
1352160000000 | 119.23 |
1352246400000 | 117.07 |
1352332800000 | 115.94 |
1352419200000 | 116.22 |
1352678400000 | 116.24 |
1352764800000 | 115.91 |
1352851200000 | 114.09 |
1352937600000 | 113.21 |
1353024000000 | 114.65 |
1353283200000 | 115.9 |
1353369600000 | 116.28 |
1353456000000 | 116.41 |
1353542400000 | 115.84 |
1353628800000 | 116.55 |
1353888000000 | 116.21 |
1353974400000 | 115.98 |
1354060800000 | 117.04 |
1354147200000 | 117.07 |
1354233600000 | 116.9 |
1354492800000 | 115.84 |
1354579200000 | 115.4 |
1354665600000 | 116 |
1354752000000 | 117.03 |
1354838400000 | 117.89 |
1355097600000 | 117.98 |
1355184000000 | 117.93 |
1355270400000 | 117.69 |
1355356800000 | 116.65 |
1355443200000 | 116.03 |
1355702400000 | 116.93 |
1355788800000 | 117.72 |
1355875200000 | 116.52 |
1355961600000 | 117.36 |
1356048000000 | 116.95 |
1356307200000 | 116.54 |
1356393600000 | 116.54 |
1356480000000 | 116.54 |
1356566400000 | 115.57 |
1356652800000 | 114.49 |
1356912000000 | 116.58 |
1356998400000 | 116.58 |
1357084800000 | 118.85 |
1357171200000 | 119.96 |
1357257600000 | 121.05 |
1357516800000 | 120.18 |
1357603200000 | 120.13 |
1357689600000 | 120.67 |
1357776000000 | 119.91 |
1357862400000 | 118.67 |
1358121600000 | 118.42 |
1358208000000 | 118.84 |
1358294400000 | 119.18 |
1358380800000 | 119.27 |
1358467200000 | 120.11 |
1358726400000 | 119.95 |
1358812800000 | 120.82 |
1358899200000 | 120.89 |
1358985600000 | 120.21 |
1359072000000 | 119.86 |
1359331200000 | 119.84 |
1359417600000 | 120.32 |
1359504000000 | 119.15 |
1359590400000 | 118.77 |
1359676800000 | 118.84 |
1359936000000 | 118.78 |
1360022400000 | 120.22 |
1360108800000 | 120.29 |
1360195200000 | 121.51 |
1360281600000 | 122.19 |
1360540800000 | 122.13 |
1360627200000 | 121.63 |
1360713600000 | 121.95 |
1360800000000 | 122.8 |
1360886400000 | 122.57 |
1361145600000 | 122.51 |
1361232000000 | 123.39 |
1361318400000 | 121.83 |
1361404800000 | 122.44 |
1361491200000 | 123.99 |
1361750400000 | 121.38 |
1361836800000 | 123.37 |
1361923200000 | 124.64 |
1362009600000 | 124.97 |
1362096000000 | 126.12 |
1362355200000 | 126.55 |
1362441600000 | 127.45 |
1362528000000 | 127.74 |
1362614400000 | 127.19 |
1362700800000 | 128.75 |
1362960000000 | 128.84 |
1363046400000 | 128.52 |
1363132800000 | 129.31 |
1363219200000 | 129.63 |
1363305600000 | 128.78 |
1363564800000 | 129.22 |
1363651200000 | 129.65 |
1363737600000 | 129.88 |
1363824000000 | 129.23 |
1363910400000 | 129.36 |
1364169600000 | 130.15 |
1364256000000 | 131.4 |
1364342400000 | 132.07 |
1364428800000 | 132.01 |
1364515200000 | 132.01 |
1364774400000 | 132.01 |
1364860800000 | 132.27 |
1364947200000 | 130.71 |
1365033600000 | 131.17 |
1365120000000 | 128.99 |
1365379200000 | 129.94 |
1365465600000 | 130 |
1365552000000 | 131.22 |
1365638400000 | 131.27 |
1365724800000 | 131.22 |
1365984000000 | 128.29 |
1366070400000 | 129.55 |
1366156800000 | 128.65 |
1366243200000 | 127.63 |
1366329600000 | 129.17 |
1366588800000 | 130.18 |
1366675200000 | 131.5 |
1366761600000 | 131.65 |
1366848000000 | 132.35 |
1366934400000 | 131.91 |
1367193600000 | 132.09 |
1367280000000 | 131.74 |
1367366400000 | 130.41 |
1367452800000 | 132.69 |
1367539200000 | 133.44 |
1367798400000 | 134.35 |
1367884800000 | 134.89 |
1367971200000 | 134.54 |
1368057600000 | 134.78 |
1368144000000 | 136.58 |
1368403200000 | 136.54 |
1368489600000 | 137.96 |
1368576000000 | 139.89 |
1368662400000 | 138.56 |
1368748800000 | 140.48 |
1369008000000 | 140.3 |
1369094400000 | 140.42 |
1369180800000 | 139.21 |
1369267200000 | 138.44 |
1369353600000 | 138.2 |
1369612800000 | 138.1 |
1369699200000 | 139.61 |
1369785600000 | 137.36 |
1369872000000 | 136.99 |
1369958400000 | 136.03 |
1370217600000 | 135.85 |
1370304000000 | 134.71 |
1370390400000 | 132.73 |
1370476800000 | 132.94 |
1370563200000 | 134.38 |
1370822400000 | 134.66 |
1370908800000 | 132.52 |
1370995200000 | 130.81 |
1371081600000 | 133.14 |
1371168000000 | 132.03 |
1371427200000 | 132.86 |
1371513600000 | 133.46 |
1371600000000 | 131.53 |
1371686400000 | 130.35 |
1371772800000 | 131.15 |
1372032000000 | 130.03 |
1372118400000 | 131.55 |
1372204800000 | 133.65 |
1372291200000 | 134.5 |
1372377600000 | 134.11 |
1372636800000 | 134.39 |
1372723200000 | 134.43 |
1372809600000 | 135.12 |
1372896000000 | 135.79 |
1372982400000 | 137.74 |
1373241600000 | 138.38 |
1373328000000 | 140.29 |
1373414400000 | 139.55 |
1373500800000 | 139.63 |
1373587200000 | 139.96 |
1373846400000 | 140.24 |
1373932800000 | 138.7 |
1374019200000 | 139.6 |
1374105600000 | 140.47 |
1374192000000 | 140.19 |
1374451200000 | 139.96 |
1374537600000 | 139.45 |
1374624000000 | 138.63 |
1374710400000 | 139.06 |
1374796800000 | 138.82 |
1375056000000 | 138.65 |
1375142400000 | 138.55 |
1375228800000 | 138.14 |
1375315200000 | 140.43 |
1375401600000 | 140.15 |
1375660800000 | 140.41 |
1375747200000 | 138.86 |
1375833600000 | 138.19 |
1375920000000 | 138.06 |
1376006400000 | 137.98 |
1376265600000 | 138.38 |
1376352000000 | 139.21 |
1376438400000 | 138.22 |
1376524800000 | 136.54 |
1376611200000 | 135.34 |
1376870400000 | 134.31 |
1376956800000 | 134.19 |
1377043200000 | 133.86 |
1377129600000 | 135.31 |
1377216000000 | 135.41 |
1377475200000 | 135.23 |
1377561600000 | 132.99 |
1377648000000 | 133.87 |
1377734400000 | 135.52 |
1377820800000 | 135.44 |
1378080000000 | 135.43 |
1378166400000 | 136.26 |
1378252800000 | 136.86 |
1378339200000 | 137.89 |
1378425600000 | 137.61 |
1378684800000 | 137.87 |
1378771200000 | 138.72 |
1378857600000 | 138.79 |
1378944000000 | 138.34 |
1379030400000 | 139.15 |
1379289600000 | 139.05 |
1379376000000 | 139.72 |
1379462400000 | 141.23 |
1379548800000 | 139.09 |
1379635200000 | 138.39 |
1379894400000 | 137.95 |
1379980800000 | 137.66 |
1380067200000 | 137.13 |
1380153600000 | 137.98 |
1380240000000 | 136.96 |
1380499200000 | 136.29 |
1380585600000 | 137.56 |
1380672000000 | 136.75 |
1380758400000 | 135.23 |
1380844800000 | 136.39 |
1381104000000 | 135.59 |
1381190400000 | 133.76 |
1381276800000 | 134.61 |
1381363200000 | 137.56 |
1381449600000 | 137.95 |
1381708800000 | 138.17 |
1381795200000 | 138.12 |
1381881600000 | 140.14 |
1381968000000 | 139.53 |
1382054400000 | 140.17 |
1382313600000 | 140.36 |
1382400000000 | 140.11 |
1382486400000 | 139.42 |
1382572800000 | 139.53 |
1382659200000 | 140.25 |
1382918400000 | 140.39 |
1383004800000 | 141.25 |
1383091200000 | 140.55 |
1383177600000 | 141.84 |
1383264000000 | 143.36 |
1383523200000 | 143.56 |
1383609600000 | 143.54 |
1383696000000 | 143.49 |
1383782400000 | 143.08 |
1383868800000 | 145.16 |
1384128000000 | 144.55 |
1384214400000 | 143.87 |
1384300800000 | 145.51 |
1384387200000 | 145.69 |
1384473600000 | 146.09 |
1384732800000 | 145.01 |
1384819200000 | 144.69 |
1384905600000 | 144.89 |
1384992000000 | 146.05 |
1385078400000 | 146.17 |
1385337600000 | 146.19 |
1385424000000 | 145.6 |
1385510400000 | 145.73 |
1385596800000 | 145.46 |
1385683200000 | 145.15 |
1385942400000 | 145.52 |
1386028800000 | 144.61 |
1386115200000 | 144.71 |
1386201600000 | 143.02 |
1386288000000 | 144.22 |
1386547200000 | 144.09 |
1386633600000 | 143.15 |
1386720000000 | 141.36 |
1386806400000 | 141.37 |
1386892800000 | 141.64 |
1387152000000 | 142.25 |
1387238400000 | 142.01 |
1387324800000 | 143.95 |
1387411200000 | 144.86 |
1387497600000 | 145.56 |
1387756800000 | 146.05 |
1387843200000 | 146.86 |
1387929600000 | 146.86 |
1388016000000 | 146.86 |
1388102400000 | 146.11 |
1388361600000 | 145.83 |
1388448000000 | 146.78 |
1388534400000 | 146.78 |
1388620800000 | 146.88 |
1388707200000 | 147.3 |
1388966400000 | 146.49 |
1389052800000 | 147.66 |
1389139200000 | 147.77 |
1389225600000 | 148.06 |
1389312000000 | 147.49 |
1389571200000 | 145.87 |
1389657600000 | 146.83 |
1389744000000 | 148.57 |
1389830400000 | 148.35 |
1389916800000 | 148.29 |
1390176000000 | 148.28 |
1390262400000 | 148.9 |
1390348800000 | 148.91 |
1390435200000 | 146.39 |
1390521600000 | 143.6 |
1390780800000 | 143.03 |
1390867200000 | 144.05 |
1390953600000 | 142.89 |
1391040000000 | 145.38 |
1391126400000 | 145.53 |
1391385600000 | 142.02 |
1391472000000 | 143.11 |
1391558400000 | 142.65 |
1391644800000 | 143.8 |
1391731200000 | 145.33 |
1391990400000 | 145.23 |
1392076800000 | 146.38 |
1392163200000 | 147.45 |
1392249600000 | 147.49 |
1392336000000 | 147.85 |
1392595200000 | 147.68 |
1392681600000 | 147.47 |
1392768000000 | 146.52 |
1392854400000 | 147.84 |
1392940800000 | 147.18 |
1393200000000 | 148.26 |
1393286400000 | 148.02 |
1393372800000 | 148.69 |
1393459200000 | 149.23 |
1393545600000 | 148.31 |
1393804800000 | 147.8 |
1393891200000 | 150.22 |
1393977600000 | 150.47 |
1394064000000 | 149.64 |
1394150400000 | 149.41 |
1394409600000 | 149.1 |
1394496000000 | 148.58 |
1394582400000 | 148.34 |
1394668800000 | 146.63 |
1394755200000 | 146.37 |
1395014400000 | 147.6 |
1395100800000 | 148.78 |
1395187200000 | 147.84 |
1395273600000 | 149.94 |
1395360000000 | 149.53 |
1395619200000 | 148.77 |
1395705600000 | 149.19 |
1395792000000 | 148.07 |
1395878400000 | 148.5 |
1395964800000 | 148.99 |
1396224000000 | 149.84 |
1396310400000 | 150.73 |
1396396800000 | 151.48 |
1396483200000 | 151.86 |
1396569600000 | 150.39 |
1396828800000 | 148.09 |
1396915200000 | 148.11 |
1397001600000 | 149.31 |
1397088000000 | 145.7 |
1397174400000 | 144.33 |
1397433600000 | 146.02 |
1397520000000 | 146.88 |
1397606400000 | 148.62 |
1397692800000 | 148.58 |
1397779200000 | 148.58 |
1398038400000 | 148.58 |
1398124800000 | 150.14 |
1398211200000 | 149.45 |
1398297600000 | 149.73 |
1398384000000 | 148.41 |
1398643200000 | 148.73 |
1398729600000 | 149.78 |
1398816000000 | 149.68 |
1398902400000 | 149.84 |
1398988800000 | 149.69 |
1399248000000 | 149.8 |
1399334400000 | 148 |
1399420800000 | 149.05 |
1399507200000 | 149.49 |
1399593600000 | 150.78 |
1399852800000 | 152.19 |
1399939200000 | 152.8 |
1400025600000 | 152.13 |
1400112000000 | 150.87 |
1400198400000 | 151.5 |
1400457600000 | 151.81 |
1400544000000 | 151.09 |
1400630400000 | 152.62 |
1400716800000 | 153.28 |
1400803200000 | 154.11 |
1401062400000 | 153.92 |
1401148800000 | 155.17 |
1401235200000 | 155.22 |
1401321600000 | 155.76 |
1401408000000 | 155.7 |
1401667200000 | 156.31 |
1401753600000 | 156.09 |
1401840000000 | 156.43 |
1401926400000 | 157.41 |
1402012800000 | 157.83 |
1402272000000 | 158.57 |
1402358400000 | 159.05 |
1402444800000 | 158.69 |
1402531200000 | 157.53 |
1402617600000 | 158.2 |
1402876800000 | 157.92 |
1402963200000 | 158.61 |
1403049600000 | 159.47 |
1403136000000 | 159.01 |
1403222400000 | 160 |
1403481600000 | 159.77 |
1403568000000 | 158.68 |
1403654400000 | 158.93 |
1403740800000 | 159.39 |
1403827200000 | 159.33 |
1404086400000 | 158.79 |
1404172800000 | 159.75 |
1404259200000 | 160.01 |
1404345600000 | 161.31 |
1404432000000 | 161.6 |
1404691200000 | 160.76 |
1404777600000 | 159.51 |
1404864000000 | 160 |
1404950400000 | 159.84 |
1405036800000 | 160.07 |
1405296000000 | 160.37 |
1405382400000 | 160.76 |
1405468800000 | 161.76 |
1405555200000 | 160.36 |
1405641600000 | 162.11 |
1405900800000 | 161.61 |
1405987200000 | 162.97 |
1406073600000 | 163.46 |
1406160000000 | 163.67 |
1406246400000 | 163.4 |
1406505600000 | 163.29 |
1406592000000 | 163.03 |
1406678400000 | 163.56 |
1406764800000 | 160.59 |
1406851200000 | 159.46 |
1407110400000 | 160.55 |
1407196800000 | 159.79 |
1407283200000 | 159.73 |
1407369600000 | 159 |
1407456000000 | 159.92 |
1407715200000 | 160.79 |
1407801600000 | 160.99 |
1407888000000 | 161.64 |
1407974400000 | 162.57 |
1408060800000 | 162.6 |
1408320000000 | 164.07 |
1408406400000 | 165.54 |
1408492800000 | 166.39 |
1408579200000 | 166.89 |
1408665600000 | 167.33 |
1408924800000 | 168.65 |
1409011200000 | 168.7 |
1409097600000 | 168.94 |
1409184000000 | 169.11 |
1409270400000 | 169.82 |
1409529600000 | 170.25 |
1409616000000 | 170.49 |
1409702400000 | 170.29 |
1409788800000 | 172.4 |
1409875200000 | 173.27 |
1410134400000 | 172.95 |
1410220800000 | 172.26 |
1410307200000 | 172.76 |
1410393600000 | 172.69 |
1410480000000 | 171.75 |
1410739200000 | 171.61 |
1410825600000 | 172.83 |
1410912000000 | 172.92 |
1410998400000 | 174.13 |
1411084800000 | 175.11 |
1411344000000 | 173.75 |
1411430400000 | 172.22 |
1411516800000 | 174.23 |
1411603200000 | 172.2 |
1411689600000 | 174.33 |
1411948800000 | 174.08 |
1412035200000 | 174.38 |
1412121600000 | 172.78 |
1412208000000 | 172.04 |
1412294400000 | 175.84 |
1412553600000 | 174.76 |
1412640000000 | 171.52 |
1412726400000 | 173.55 |
1412812800000 | 169.95 |
1412899200000 | 169.39 |
1413158400000 | 166.01 |
1413244800000 | 166.1 |
1413331200000 | 163.34 |
1413417600000 | 163.44 |
1413504000000 | 165.85 |
1413763200000 | 167.33 |
1413849600000 | 171.3 |
1413936000000 | 170.79 |
1414022400000 | 173.03 |
1414108800000 | 173.98 |
1414368000000 | 173.2 |
1414454400000 | 174.82 |
1414540800000 | 174.34 |
1414627200000 | 177.44 |
1414713600000 | 180.56 |
1414972800000 | 181.18 |
1415059200000 | 179.33 |
1415145600000 | 181.73 |
1415232000000 | 183.28 |
1415318400000 | 183.88 |
1415577600000 | 184.01 |
1415664000000 | 184.29 |
1415750400000 | 183.64 |
1415836800000 | 183.67 |
1415923200000 | 183.62 |
1416182400000 | 184.12 |
1416268800000 | 183.99 |
1416355200000 | 183.74 |
1416441600000 | 184.1 |
1416528000000 | 186.93 |
1416787200000 | 186.9 |
1416873600000 | 186.1 |
1416960000000 | 186.02 |
1417046400000 | 186.53 |
1417132800000 | 186.33 |
1417392000000 | 184.88 |
1417478400000 | 186.9 |
1417564800000 | 188.89 |
1417651200000 | 186.7 |
1417737600000 | 189.07 |
1417996800000 | 187.8 |
1418083200000 | 185.66 |
1418169600000 | 182.74 |
1418256000000 | 184.18 |
1418342400000 | 180.42 |
1418601600000 | 179.86 |
1418688000000 | 177.47 |
1418774400000 | 182.76 |
1418860800000 | 188.58 |
1418947200000 | 189.62 |
1419206400000 | 190.31 |
1419292800000 | 192.09 |
1419379200000 | 191.92 |
1419465600000 | 191.92 |
1419552000000 | 191.92 |
1419811200000 | 193.17 |
1419897600000 | 192.49 |
1419984000000 | 191.68 |
1420070400000 | 191.68 |
1420156800000 | 192.75 |
1420416000000 | 190.62 |
1420502400000 | 189.3 |
1420588800000 | 193.34 |
1420675200000 | 196.92 |
1420761600000 | 194.38 |
1421020800000 | 193.19 |
1421107200000 | 193.43 |
1421193600000 | 192.13 |
1421280000000 | 193.8 |
1421366400000 | 197.98 |
1421625600000 | 195.7 |
1421712000000 | 196.77 |
1421798400000 | 197.37 |
1421884800000 | 203.23 |
1421971200000 | 205.33 |
1422230400000 | 205.87 |
1422316800000 | 201.13 |
1422403200000 | 199.35 |
1422489600000 | 201.03 |
1422576000000 | 199.21 |
1422835200000 | 200.96 |
1422921600000 | 202.03 |
1423008000000 | 201.74 |
1423094400000 | 203.83 |
1423180800000 | 204.86 |
1423440000000 | 204.14 |
1423526400000 | 206.22 |
1423612800000 | 206.43 |
1423699200000 | 207.18 |
1423785600000 | 207.28 |
1424044800000 | 207.21 |
1424131200000 | 207.73 |
1424217600000 | 208.38 |
1424304000000 | 207.43 |
1424390400000 | 209.1 |
1424649600000 | 209.37 |
1424736000000 | 210.09 |
1424822400000 | 209.9 |
1424908800000 | 212.13 |
1424995200000 | 211.43 |
1425254400000 | 212.88 |
1425340800000 | 212.32 |
1425427200000 | 213.56 |
1425513600000 | 214.69 |
1425600000000 | 215.07 |
1425859200000 | 216.12 |
1425945600000 | 215.38 |
1426032000000 | 217.82 |
1426118400000 | 220 |
1426204800000 | 220.61 |
1426464000000 | 222.51 |
1426550400000 | 221.46 |
1426636800000 | 222.96 |
1426723200000 | 222.34 |
1426809600000 | 220.95 |
1427068800000 | 217.74 |
1427155200000 | 216.96 |
1427241600000 | 212.53 |
1427328000000 | 213.44 |
1427414400000 | 214.27 |
1427673600000 | 217.89 |
1427760000000 | 218.11 |
1427846400000 | 217.11 |
1427932800000 | 215.73 |
1428019200000 | 215.73 |
1428278400000 | 214.05 |
1428364800000 | 218.69 |
1428451200000 | 220.89 |
1428537600000 | 224.02 |
1428624000000 | 226.24 |
1428883200000 | 226.43 |
1428969600000 | 224.38 |
1429056000000 | 227.16 |
1429142400000 | 225.18 |
1429228800000 | 221.25 |
1429488000000 | 221.17 |
1429574400000 | 221.07 |
1429660800000 | 222.38 |
1429747200000 | 221.69 |
1429833600000 | 220.86 |
1430092800000 | 219.42 |
1430179200000 | 218.02 |
1430265600000 | 214.06 |
1430352000000 | 210.72 |
1430438400000 | 212.28 |
1430697600000 | 214.22 |
1430784000000 | 211.2 |
1430870400000 | 207.3 |
1430956800000 | 209.67 |
1431043200000 | 213.11 |
1431302400000 | 213.49 |
1431388800000 | 211.23 |
1431475200000 | 209.02 |
1431561600000 | 210.52 |
1431648000000 | 209.64 |
1431907200000 | 211.62 |
1431993600000 | 215.9 |
1432080000000 | 216.17 |
1432166400000 | 216.45 |
1432252800000 | 217.91 |
1432512000000 | 217.89 |
1432598400000 | 218.26 |
1432684800000 | 220.37 |
1432771200000 | 219.17 |
1432857600000 | 216.88 |
1433116800000 | 218.61 |
1433203200000 | 213.99 |
1433289600000 | 212.04 |
1433376000000 | 209.91 |
1433462400000 | 212.95 |
1433721600000 | 209.76 |
1433808000000 | 209.35 |
1433894400000 | 210.52 |
1433980800000 | 212.28 |
1434067200000 | 210.27 |
1434326400000 | 209.71 |
1434412800000 | 211.11 |
1434499200000 | 211.55 |
1434585600000 | 210.63 |
1434672000000 | 210.77 |
1434931200000 | 210.96 |
1435017600000 | 215.23 |
1435104000000 | 213.72 |
1435190400000 | 213.04 |
1435276800000 | 214.12 |
1435536000000 | 209.51 |
1435622400000 | 210.13 |
1435708800000 | 212.47 |
1435795200000 | 212.41 |
1435881600000 | 212.53 |
1436140800000 | 212.25 |
1436227200000 | 216.25 |
1436313600000 | 210.45 |
1436400000000 | 211.19 |
1436486400000 | 211.18 |
1436745600000 | 216.5 |
1436832000000 | 217.58 |
1436918400000 | 218.39 |
1437004800000 | 220.96 |
1437091200000 | 221.51 |
1437350400000 | 221.51 |
1437436800000 | 219.08 |
1437523200000 | 219.44 |
1437609600000 | 216.61 |
1437696000000 | 214.97 |
1437955200000 | 211.17 |
1438041600000 | 214.73 |
1438128000000 | 216.69 |
1438214400000 | 218.79 |
1438300800000 | 216.2 |
1438560000000 | 217.16 |
1438646400000 | 217.02 |
1438732800000 | 219.2 |
1438819200000 | 216.46 |
1438905600000 | 215.48 |
1439164800000 | 217.24 |
1439251200000 | 214.14 |
1439337600000 | 211.65 |
1439424000000 | 212.66 |
1439510400000 | 213.96 |
1439769600000 | 215.62 |
1439856000000 | 216.14 |
1439942400000 | 213.99 |
1440028800000 | 206.8899 |
1440115200000 | 198.66 |
1440374400000 | 186.46 |
1440460800000 | 186.76 |
1440547200000 | 193.63 |
1440633600000 | 201.7 |
1440720000000 | 201.8 |
1440979200000 | 200.43 |
1441065600000 | 193.81 |
1441152000000 | 197.52 |
1441238400000 | 200.4 |
1441324800000 | 197.1399 |
1441584000000 | 196.34 |
1441670400000 | 200.61 |
1441756800000 | 198.31 |
1441843200000 | 198.2 |
1441929600000 | 197.74 |
1442188800000 | 196.85 |
1442275200000 | 199.57 |
1442361600000 | 201.18 |
1442448000000 | 200.43 |
1442534400000 | 196.48 |
1442793600000 | 200.51 |
1442880000000 | 199.11 |
1442966400000 | 198.38 |
1443052800000 | 195.06 |
1443139200000 | 197.31 |
1443398400000 | 191.66 |
1443484800000 | 191.63 |
1443571200000 | 196.21 |
1443657600000 | 195.96 |
1443744000000 | 197.07 |
1444003200000 | 201.88 |
1444089600000 | 200.26 |
1444176000000 | 202.63 |
1444262400000 | 203.65 |
1444348800000 | 202.37 |
1444608000000 | 202.22 |
1444694400000 | 200.78 |
1444780800000 | 198.41 |
1444867200000 | 202.23 |
1444953600000 | 203.35 |
1445212800000 | 204.46 |
1445299200000 | 203.97 |
1445385600000 | 202.4199 |
1445472000000 | 208.88 |
1445558400000 | 212.9 |
1445817600000 | 212.2 |
1445904000000 | 211.14 |
1445990400000 | 213.45 |
1446076800000 | 215.48 |
1446163200000 | 212.57 |
1446422400000 | 214.89 |
1446508800000 | 216.98 |
1446595200000 | 218.05 |
1446681600000 | 217.99 |
1446768000000 | 220.17 |
1447027200000 | 218.28 |
1447113600000 | 219.76 |
1447200000000 | 218.28 |
1447286400000 | 214.92 |
1447372800000 | 213.01 |
1447632000000 | 216.56 |
1447718400000 | 217.85 |
1447804800000 | 221.21 |
1447891200000 | 219.44 |
1447977600000 | 221.38 |
1448236800000 | 222.28 |
1448323200000 | 221.96 |
1448409600000 | 222.81 |
1448496000000 | 222.49 |
1448582400000 | 223.05 |
1448841600000 | 222.84 |
1448928000000 | 223.98 |
1449014400000 | 222.19 |
1449100800000 | 213.24 |
1449187200000 | 216.49 |
1449446400000 | 215.45 |
1449532800000 | 213.76 |
1449619200000 | 210.35 |
1449705600000 | 211.37 |
1449792000000 | 206.06 |
1450051200000 | 206.44 |
1450137600000 | 210.84 |
1450224000000 | 213.61 |
1450310400000 | 212.63 |
1450396800000 | 208.82 |
1450656000000 | 208.71 |
1450742400000 | 209.62 |
1450828800000 | 214.19 |
1450915200000 | 212.34 |
1451260800000 | 211.56 |
1451347200000 | 214.88 |
1451433600000 | 213.23 |
1451520000000 | 212.3 |
1451865600000 | 210.37 |
1451952000000 | 212.58 |
1452038400000 | 209.04 |
1452124800000 | 202.75 |
1452211200000 | 199.62 |
1452470400000 | 200.69 |
1452556800000 | 202.47 |
1452643200000 | 197.05 |
1452729600000 | 200.1399 |
1452816000000 | 194.05 |
1453075200000 | 195.28 |
1453161600000 | 195.01 |
1453248000000 | 192.5 |
1453334400000 | 195.25 |
1453420800000 | 199.6 |
1453680000000 | 196.21 |
1453766400000 | 198.83 |
1453852800000 | 196.75 |
1453939200000 | 196.73 |
1454025600000 | 203.63 |
1454284800000 | 202.1 |
1454371200000 | 198.18 |
1454457600000 | 196.99 |
1454544000000 | 195.36 |
1454630400000 | 192.48 |
1454889600000 | 189.46 |
1454976000000 | 186.4 |
1455062400000 | 187.88 |
1455148800000 | 183.02 |
1455235200000 | 188.48 |
1455494400000 | 190.23 |
1455580800000 | 193.33 |
1455667200000 | 196.6699 |
1455753600000 | 196.48 |
1455840000000 | 196.03 |
1456099200000 | 200.3 |
1456185600000 | 198.01 |
1456272000000 | 198.77 |
1456358400000 | 200.9 |
1456444800000 | 202.59 |
1456704000000 | 202.1399 |
1456790400000 | 206.9199 |
1456876800000 | 208.43 |
1456963200000 | 207.4199 |
1457049600000 | 206.61 |
1457308800000 | 207.49 |
1457395200000 | 204.09 |
1457481600000 | 205.9 |
1457568000000 | 203.2 |
1457654400000 | 206.37 |
1457913600000 | 207.11 |
1458000000000 | 206.51 |
1458086400000 | 208.28 |
1458172800000 | 205.62 |
1458259200000 | 206.7 |
1458518400000 | 207.34 |
1458604800000 | 207.6399 |
1458691200000 | 207.23 |
1458777600000 | 207.3 |
1459209600000 | 208.91 |
1459296000000 | 206.9199 |
1459382400000 | 206.01 |
1459468800000 | 207.81 |
1459728000000 | 206.51 |
1459814400000 | 204.6399 |
1459900800000 | 206.77 |
1459987200000 | 204.23 |
1460073600000 | 204.62 |
1460332800000 | 203.43 |
1460419200000 | 206.87 |
1460505600000 | 210.52 |
1460592000000 | 210.88 |
1460678400000 | 210 |
1460937600000 | 210.87 |
1461024000000 | 211.27 |
1461110400000 | 212.09 |
1461196800000 | 211.56 |
1461283200000 | 212.95 |
1461542400000 | 212.03 |
1461628800000 | 211.84 |
1461715200000 | 212.34 |
1461801600000 | 210.77 |
1461888000000 | 207.44 |
1462147200000 | 207.84 |
1462233600000 | 205.7 |
1462320000000 | 205 |
1462406400000 | 206.56 |
1462492800000 | 206.6 |
1462752000000 | 207.21 |
1462838400000 | 209.76 |
1462924800000 | 207.37 |
1463011200000 | 208.16 |
1463097600000 | 208.18 |
1463356800000 | 209.49 |
1463443200000 | 207.51 |
1463529600000 | 208.53 |
1463616000000 | 209.16 |
1463702400000 | 210.21 |
1463961600000 | 209.9 |
1464048000000 | 213.42 |
1464134400000 | 215.24 |
1464220800000 | 214.8 |
1464307200000 | 216.67 |
1464566400000 | 216.48 |
1464652800000 | 216.53 |
1464739200000 | 215.93 |
1464825600000 | 216.91 |
1464912000000 | 213.19 |
1465171200000 | 213.52 |
1465257600000 | 214.17 |
1465344000000 | 213.97 |
1465430400000 | 214.84 |
1465516800000 | 213.41 |
1465776000000 | 211.77 |
1465862400000 | 213.04 |
1465948800000 | 212.2 |
1466035200000 | 214.46 |
1466121600000 | 212.25 |
1466380800000 | 211.86 |
1466467200000 | 213.68 |
1466553600000 | 213.05 |
1466640000000 | 214.52 |
1466726400000 | 212.05 |
1466985600000 | 211.15 |
1467072000000 | 213.3 |
1467158400000 | 215.77 |
1467244800000 | 218.32 |
1467331200000 | 218.43 |
1467590400000 | 218.55 |
1467676800000 | 217.72 |
1467763200000 | 219.58 |
1467849600000 | 219.36 |
1467936000000 | 223.02 |
1468195200000 | 223.49 |
1468281600000 | 224.32 |
1468368000000 | 223.66 |
1468454400000 | 224.69 |
1468540800000 | 225.22 |
1468800000000 | 225.72 |
1468886400000 | 226.67 |
1468972800000 | 227.59 |
1469059200000 | 227.14 |
1469145600000 | 228.57 |
1469404800000 | 227.92 |
1469491200000 | 227.45 |
1469577600000 | 226.88 |
1469664000000 | 225.46 |
1469750400000 | 224.07 |
1470009600000 | 223.9 |
1470096000000 | 221.3 |
1470182400000 | 223.03 |
1470268800000 | 223.82 |
1470355200000 | 226.8 |
1470614400000 | 226.65 |
1470700800000 | 226.08 |
1470787200000 | 224.65 |
1470873600000 | 225.48 |
1470960000000 | 225.42 |
1471219200000 | 225.57 |
1471305600000 | 222.96 |
1471392000000 | 223.19 |
1471478400000 | 222.7 |
1471564800000 | 222.36 |
1471824000000 | 222.24 |
1471910400000 | 222.88 |
1471996800000 | 223.29 |
1472083200000 | 222.43 |
1472169600000 | 222 |
1472428800000 | 225.29 |
1472515200000 | 225.24 |
1472601600000 | 224.95 |
1472688000000 | 223.79 |
1472774400000 | 225.61 |
1473033600000 | 226.07 |
1473120000000 | 224.84 |
1473206400000 | 224.66 |
1473292800000 | 223.61 |
1473379200000 | 219.33 |
1473638400000 | 221.95 |
1473724800000 | 218.08 |
1473811200000 | 217.75 |
1473897600000 | 219.9 |
1473984000000 | 220.59 |
1474243200000 | 220.43 |
1474329600000 | 220.8 |
1474416000000 | 223.81 |
1474502400000 | 223.5 |
1474588800000 | 222.76 |
1474848000000 | 219.91 |
1474934400000 | 222.26 |
1475020800000 | 223.42 |
1475107200000 | 220.67 |
1475193600000 | 221.96 |
1475452800000 | 221.62 |
1475539200000 | 221.71 |
1475625600000 | 221.64 |
1475712000000 | 222.27 |
1475798400000 | 221.34 |
1476057600000 | 222.76 |
1476144000000 | 222.14 |
1476230400000 | 223.47 |
1476316800000 | 222.74 |
1476403200000 | 223.21 |
1476662400000 | 222.85 |
1476748800000 | 224.59 |
1476835200000 | 225.52 |
1476921600000 | 225.77 |
1477008000000 | 226.93 |
1477267200000 | 227.6 |
1477353600000 | 227.27 |
1477440000000 | 225.63 |
1477526400000 | 224.88 |
1477612800000 | 223.96 |
1477872000000 | 223.44 |
1477958400000 | 220.21 |
1478044800000 | 217.2 |
1478131200000 | 216.66 |
1478217600000 | 215.77 |
1478476800000 | 222.14 |
1478563200000 | 222.69 |
1478649600000 | 227.62 |
1478736000000 | 230.02 |
1478822400000 | 230.26 |
1479081600000 | 234 |
1479168000000 | 235.44 |
1479254400000 | 236.09 |
1479340800000 | 237.41 |
1479427200000 | 239.18 |
1479686400000 | 239.93 |
1479772800000 | 241.4 |
1479859200000 | 243.07 |
1479945600000 | 242.34 |
1480032000000 | 242.33 |
1480291200000 | 241.49 |
1480377600000 | 241.23 |
1480464000000 | 240.95 |
1480550400000 | 240.79 |
1480636800000 | 239.63 |
1480896000000 | 239.59 |
1480982400000 | 240.22 |
1481068800000 | 242.62 |
1481155200000 | 246.76 |
1481241600000 | 249.81 |
1481500800000 | 247.7 |
1481587200000 | 248.47 |
1481673600000 | 246.12 |
1481760000000 | 252.39 |
1481846400000 | 252.52 |
1482105600000 | 252.29 |
1482192000000 | 254.76 |
1482278400000 | 252.71 |
1482364800000 | 251.54 |
1482451200000 | 251.76 |
1482796800000 | 252.28 |
1482883200000 | 251.89 |
1482969600000 | 249.65 |
1483056000000 | 247.41 |
1483315200000 | 247.41 |
1483401600000 | 253.47 |
1483488000000 | 253.24 |
1483574400000 | 250.11 |
1483660800000 | 251.31 |
1483920000000 | 250.74 |
1484006400000 | 250.12 |
1484092800000 | 253.58 |
1484179200000 | 248.81 |
1484265600000 | 250.07 |
1484524800000 | 250.5 |
1484611200000 | 247.63 |
1484697600000 | 248.01 |
1484784000000 | 248.96 |
1484870400000 | 248.15 |
1485129600000 | 246.05 |
1485216000000 | 247.35 |
1485302400000 | 249.38 |
1485388800000 | 251.12 |
1485475200000 | 249.79 |
1485734400000 | 248.75 |
1485820800000 | 246.14 |
1485907200000 | 247.02 |
1485993600000 | 245.95 |
1486080000000 | 248.37 |
1486339200000 | 248.67 |
1486425600000 | 249.77 |
1486512000000 | 249.78 |
1486598400000 | 252.61 |
1486684800000 | 254.5 |
1486944000000 | 256.18 |
1487030400000 | 258.39 |
1487116800000 | 259.5 |
1487203200000 | 256.93 |
1487289600000 | 258.26 |
1487548800000 | 258.48 |
1487635200000 | 262.12 |
1487721600000 | 261.48 |
1487808000000 | 260.42 |
1487894400000 | 261.33 |
1488153600000 | 260.65 |
1488240000000 | 259.26 |
1488326400000 | 264.19 |
1488412800000 | 263.54 |
1488499200000 | 262.86 |
1488758400000 | 261.16 |
1488844800000 | 260.67 |
1488931200000 | 260.56 |
1489017600000 | 260 |
1489104000000 | 258.8399 |
1489363200000 | 258.7799 |
1489449600000 | 258.42 |
1489536000000 | 260.79 |
1489622400000 | 257.97 |
1489708800000 | 257.31 |
1489968000000 | 256.14 |
1490054400000 | 251.65 |
1490140800000 | 252.19 |
1490227200000 | 252.45 |
1490313600000 | 251.94 |
1490572800000 | 249.74 |
1490659200000 | 252.02 |
1490745600000 | 255.1 |
1490832000000 | 256.19 |
1490918400000 | 256.54 |
1491177600000 | 257.15 |
1491264000000 | 257.05 |
1491350400000 | 256.29 |
1491436800000 | 257.23 |
1491523200000 | 258 |
1491782400000 | 258.7799 |
1491868800000 | 257.83 |
1491955200000 | 257.17 |
1492041600000 | 255.32 |
1492473600000 | 253.53 |
1492560000000 | 252.81 |
1492646400000 | 253.5 |
1492732800000 | 254.69 |
1492992000000 | 253.18 |
1493078400000 | 252.88 |
1493164800000 | 254.05 |
1493251200000 | 254.1 |
1493337600000 | 252.87 |
1493596800000 | 252.53 |
1493683200000 | 253.18 |
1493769600000 | 252.44 |
1493856000000 | 251.57 |
1493942400000 | 251.86 |
1494201600000 | 253.08 |
1494288000000 | 253.7 |
1494374400000 | 254.6 |
1494460800000 | 253.8 |
1494547200000 | 251.88 |
1494806400000 | 251.86 |
1494892800000 | 248.96 |
1494979200000 | 243.31 |
1495065600000 | 244.68 |
1495152000000 | 244.88 |
1495411200000 | 244.82 |
1495497600000 | 245.82 |
1495584000000 | 247.37 |
1495670400000 | 247.94 |
1495756800000 | 248.59 |
1496016000000 | 248.77 |
1496102400000 | 248.25 |
1496188800000 | 246.64 |
1496275200000 | 249.34 |
1496361600000 | 248.88 |
1496620800000 | 248.94 |
1496707200000 | 247.76 |
1496793600000 | 248.31 |
1496880000000 | 249.25 |
1496966400000 | 250.82 |
1497225600000 | 250.35 |
1497312000000 | 251.56 |
1497398400000 | 249.88 |
1497484800000 | 252.22 |
1497571200000 | 251.14 |
1497830400000 | 253.67 |
1497916800000 | 252.75 |
1498003200000 | 252.17 |
1498089600000 | 251.75 |
1498176000000 | 250.97 |
1498435200000 | 251.4 |
1498521600000 | 248.04 |
1498608000000 | 248.61 |
1498694400000 | 245.59 |
1498780800000 | 246.43 |
1499040000000 | 247.98 |
1499126400000 | 248.43 |
1499212800000 | 248.91 |
1499299200000 | 245.15 |
1499385600000 | 246.77 |
1499644800000 | 246.72 |
1499731200000 | 245.66 |
1499817600000 | 247.28 |
1499904000000 | 248.28 |
1499990400000 | 248.3 |
1500249600000 | 247.83 |
1500336000000 | 245.3 |
1500422400000 | 247.97 |
1500508800000 | 245.63 |
1500595200000 | 245.19 |
1500854400000 | 245.29 |
1500940800000 | 245.85 |
1501027200000 | 246.44 |
1501113600000 | 245.88 |
1501200000000 | 243.84 |
1501459200000 | 242.99 |
1501545600000 | 243.19 |
1501632000000 | 242.15 |
1501718400000 | 241.21 |
1501804800000 | 244.26 |
1502064000000 | 243.58 |
1502150400000 | 244.42 |
1502236800000 | 244.13 |
1502323200000 | 240.73 |
1502409600000 | 240.12 |
1502668800000 | 242.63 |
1502755200000 | 243.65 |
1502841600000 | 244.29 |
1502928000000 | 240.1 |
1503014400000 | 239.41 |
1503273600000 | 238.41 |
1503360000000 | 241.71 |
1503446400000 | 239.96 |
1503532800000 | 239.74 |
1503619200000 | 238.94 |
1503878400000 | 237.3 |
1503964800000 | 235.91 |
1504051200000 | 239.07 |
1504137600000 | 240.87 |
1504224000000 | 241.77 |
1504483200000 | 241.06 |
1504569600000 | 239.11 |
1504656000000 | 239.55 |
1504742400000 | 237.95 |
1504828800000 | 237.61 |
1505088000000 | 240.58 |
1505174400000 | 242 |
1505260800000 | 242.9 |
1505347200000 | 243.56 |
1505433600000 | 242.23 |
1505692800000 | 242.78 |
1505779200000 | 242.48 |
1505865600000 | 242.75 |
1505952000000 | 243.78 |
1506038400000 | 243.09 |
1506297600000 | 245 |
1506384000000 | 246.98 |
1506470400000 | 248.8 |
1506556800000 | 247.78 |
1506643200000 | 247.83 |
1506902400000 | 250.67 |
1506988800000 | 250.89 |
1507075200000 | 251.06 |
1507161600000 | 253.29 |
1507248000000 | 252.47 |
1507507200000 | 251.6 |
1507593600000 | 250.59 |
1507680000000 | 250.3 |
1507766400000 | 249.62 |
1507852800000 | 249.77 |
1508112000000 | 250.73 |
1508198400000 | 251.97 |
1508284800000 | 251.58 |
1508371200000 | 250.57 |
1508457600000 | 253.19 |
1508716800000 | 253.07 |
1508803200000 | 252.98 |
1508889600000 | 250.63 |
1508976000000 | 253.27 |
1509062400000 | 257.17 |
1509321600000 | 255.2 |
1509408000000 | 254.69 |
1509494400000 | 255.8 |
1509580800000 | 254.72 |
1509667200000 | 256.49 |
1509926400000 | 257.24 |
1510012800000 | 257.36 |
1510099200000 | 257.33 |
1510185600000 | 255.82 |
1510272000000 | 254.97 |
1510531200000 | 255.25 |
1510617600000 | 252.88 |
1510704000000 | 250.83 |
1510790400000 | 253.45 |
1510876800000 | 252.81 |
1511136000000 | 253.78 |
1511222400000 | 255.62 |
1511308800000 | 254.19 |
1511395200000 | 252.99 |
1511481600000 | 251.34 |
1511740800000 | 251.64 |
1511827200000 | 255.56 |
1511913600000 | 257.3399 |
1512000000000 | 257.86 |
1512086400000 | 258.98 |
1512345600000 | 260.01 |
1512432000000 | 259.2 |
1512518400000 | 259.81 |
1512604800000 | 260.56 |
1512691200000 | 263.17 |
1512950400000 | 262.72 |
1513036800000 | 264.82 |
1513123200000 | 263.8 |
1513209600000 | 262.18 |
1513296000000 | 264.57 |
1513555200000 | 264.74 |
1513641600000 | 263.82 |
1513728000000 | 262.08 |
1513814400000 | 263.51 |
1513900800000 | 263.95 |
1514332800000 | 263.5299 |
1514419200000 | 263.3 |
1514505600000 | 260.62 |
1514851200000 | 261.41 |
1514937600000 | 263.14 |
1515024000000 | 262.97 |
1515110400000 | 265.48 |
1515369600000 | 267.0899 |
1515456000000 | 268.64 |
1515542400000 | 267.24 |
1515628800000 | 267.6 |
1515715200000 | 267.06 |
1515974400000 | 264.47 |
1516060800000 | 264.4 |
1516147200000 | 266.12 |
1516233600000 | 265.82 |
1516320000000 | 267.54 |
1516579200000 | 269.12 |
1516665600000 | 268.67 |
1516752000000 | 267.0299 |
1516838400000 | 264.7 |
1516924800000 | 268.77 |
1517184000000 | 268.86 |
1517270400000 | 264.93 |
1517356800000 | 264.04 |
1517443200000 | 263.49 |
1517529600000 | 259.29 |
1517788800000 | 249.37 |
1517875200000 | 254.3 |
1517961600000 | 254.84 |
1518048000000 | 246.25 |
1518134400000 | 249.77 |
1518393600000 | 252.14 |
1518480000000 | 251.29 |
1518566400000 | 253.44 |
1518652800000 | 254.7 |
1518739200000 | 255.6 |
1518998400000 | 256.63 |
1519084800000 | 255.96 |
1519171200000 | 255.19 |
1519257600000 | 255.1 |
1519344000000 | 259.35 |
1519603200000 | 262.06 |
1519689600000 | 259.63 |
1519776000000 | 257.46 |
1519862400000 | 254.99 |
1519948800000 | 253.2 |
1520208000000 | 255.6 |
1520294400000 | 254.67 |
1520380800000 | 254.26 |
1520467200000 | 256.82 |
1520553600000 | 261.12 |
1520812800000 | 260.66 |
1520899200000 | 257.77 |
1520985600000 | 257.18 |
1521072000000 | 257.6 |
1521158400000 | 259.11 |
1521417600000 | 254.93 |
1521504000000 | 256.43 |
1521590400000 | 256.3399 |
1521676800000 | 249.33 |
1521763200000 | 243.55 |
1522022400000 | 247.64 |
1522108800000 | 245.11 |
1522195200000 | 245.86 |
1522281600000 | 249.91 |
1522713600000 | 253.51 |
1522800000000 | 255.81 |
1522886400000 | 259.36 |
1522972800000 | 253.46 |
1523232000000 | 253.08 |
1523318400000 | 255.77 |
1523404800000 | 253.64 |
1523491200000 | 256.63 |
1523577600000 | 255.47 |
1523836800000 | 256.87 |
1523923200000 | 259.6 |
1524009600000 | 259.4 |
1524096000000 | 259.11 |
1524182400000 | 259.33 |
1524441600000 | 260.87 |
1524528000000 | 258.3399 |
1524614400000 | 259.81 |
1524700800000 | 263.2799 |
1524787200000 | 264.4 |
1525046400000 | 262.58 |
1525132800000 | 264.69 |
1525219200000 | 263.19 |
1525305600000 | 262.37 |
1525392000000 | 265.7 |
1525651200000 | 266.77 |
1525737600000 | 267.76 |
1525824000000 | 269.98 |
1525910400000 | 271.7 |
1525996800000 | 271.16 |
1526256000000 | 270.81 |
1526342400000 | 271.7 |
1526428800000 | 274.44 |
1526515200000 | 274.32 |
1526601600000 | 274.25 |
1526860800000 | 276.52 |
1526947200000 | 275.31 |
1527033600000 | 277.42 |
1527120000000 | 276.4 |
1527206400000 | 277.39 |
1527465600000 | 278.08 |
1527552000000 | 276.11 |
1527638400000 | 278.82 |
1527724800000 | 275.3 |
1527811200000 | 277.76 |
1528070400000 | 278.19 |
1528156800000 | 278.72 |
1528243200000 | 278.5899 |
1528329600000 | 277.73 |
1528416000000 | 280.24 |
1528675200000 | 279.69 |
1528761600000 | 280.66 |
1528848000000 | 279.91 |
1528934400000 | 283.5899 |
1529020800000 | 284.32 |
1529280000000 | 284 |
1529366400000 | 284.46 |
1529452800000 | 284.65 |
1529539200000 | 282.51 |
1529625600000 | 282.37 |
1529884800000 | 278 |
1529971200000 | 278.9 |
1530057600000 | 278.42 |
1530144000000 | 280.29 |
1530230400000 | 278.37 |
1530489600000 | 280.79 |
1530576000000 | 278.91 |
1530662400000 | 279.0899 |
1530748800000 | 279.49 |
1530835200000 | 280.5299 |
1531094400000 | 282.96 |
1531180800000 | 284.61 |
1531267200000 | 283.13 |
1531353600000 | 286.12 |
1531440000000 | 286.8 |
1531699200000 | 285.95 |
1531785600000 | 287.14 |
1531872000000 | 288.95 |
1531958400000 | 288.69 |
1532044800000 | 286.12 |
1532304000000 | 286.86 |
1532390400000 | 287.54 |
1532476800000 | 290.48 |
1532563200000 | 290.38 |
1532649600000 | 289.41 |
1532908800000 | 286.87 |
1532995200000 | 288.29 |
1533081600000 | 288.17 |
1533168000000 | 290.97 |
1533254400000 | 292.8399 |
1533513600000 | 294.56 |
1533600000000 | 294.46 |
1533686400000 | 294.16 |
1533772800000 | 294.97 |
1533859200000 | 296.8399 |
1534118400000 | 296.0899 |
1534204800000 | 299.54 |
1534291200000 | 298.92 |
1534377600000 | 299.57 |
1534464000000 | 300.18 |
1534723200000 | 300.43 |
1534809600000 | 298.66 |
1534896000000 | 296.3399 |
1534982400000 | 296.45 |
1535068800000 | 296.66 |
1535328000000 | 297.48 |
1535414400000 | 296.38 |
1535500800000 | 298.15 |
1535587200000 | 297.81 |
1535673600000 | 298.26 |
1535932800000 | 298.43 |
1536019200000 | 299.86 |
1536105600000 | 297.55 |
1536192000000 | 296.97 |
1536278400000 | 297.57 |
1536537600000 | 297.61 |
1536624000000 | 299.02 |
1536710400000 | 298.39 |
1536796800000 | 298.04 |
1536883200000 | 298.39 |
1537142400000 | 296.76 |
1537228800000 | 298.13 |
1537315200000 | 298.95 |
1537401600000 | 298.8399 |
1537488000000 | 298.76 |
1537747200000 | 296.52 |
1537833600000 | 296.29 |
1537920000000 | 296.24 |
1538006400000 | 298.58 |
1538092800000 | 300 |
1538352000000 | 301.7 |
1538438400000 | 301.87 |
1538524800000 | 302.5 |
1538611200000 | 301.16 |
1538697600000 | 300.27 |
1538956800000 | 301.26 |
1539043200000 | 301.01 |
1539129600000 | 290.35 |
1539216000000 | 283.33 |
1539302400000 | 286.82 |
1539561600000 | 285.11 |
1539648000000 | 291.24 |
1539734400000 | 292.44 |
1539820800000 | 289.7 |
1539907200000 | 289.33 |
1540166400000 | 288.25 |
1540252800000 | 286.99 |
1540339200000 | 280.62 |
1540425600000 | 285.43 |
1540512000000 | 280.92 |
1540771200000 | 279.4 |
1540857600000 | 284.24 |
1540944000000 | 287.86 |
1541030400000 | 288.76 |
1541116800000 | 288.27 |
1541376000000 | 289.88 |
1541462400000 | 291.05 |
1541548800000 | 295.51 |
1541635200000 | 296.2799 |
1541721600000 | 295.9 |
1541980800000 | 293.7799 |
1542067200000 | 292.69 |
1542153600000 | 289.92 |
1542240000000 | 291.95 |
1542326400000 | 290.87 |
1542585600000 | 285.45 |
1542672000000 | 281.31 |
1542758400000 | 282.79 |
1542844800000 | 282.56 |
1542931200000 | 282.66 |
1543190400000 | 286.9 |
1543276800000 | 289.05 |
1543363200000 | 295.51 |
1543449600000 | 292.2799 |
1543536000000 | 296.15 |
1543795200000 | 298.08 |
1543881600000 | 289.06 |
1543968000000 | 289.3 |
1544054400000 | 287.8 |
1544140800000 | 281.58 |
1544400000000 | 281.76 |
1544486400000 | 282.67 |
1544572800000 | 283.17 |
1544659200000 | 283.19 |
1544745600000 | 279.55 |
1545004800000 | 272.67 |
1545091200000 | 271.61 |
1545177600000 | 266.91 |
1545264000000 | 262.92 |
1545350400000 | 257.72 |
1545609600000 | 250.81 |
1545868800000 | 253.41 |
1545955200000 | 252.62 |
1546214400000 | 254.96 |
1546387200000 | 256.77 |
1546473600000 | 251.49 |
1546560000000 | 259.1 |
1546819200000 | 260 |
1546905600000 | 263.13 |
1546992000000 | 262.64 |
1547078400000 | 263.61 |
1547164800000 | 264.71 |
1547424000000 | 263.88 |
1547510400000 | 267.41 |
1547596800000 | 269.25 |
1547683200000 | 271.46 |
1547769600000 | 275.2 |
1548028800000 | 275.25 |
1548115200000 | 271.98 |
1548201600000 | 272.01 |
1548288000000 | 272.81 |
1548374400000 | 273.75 |
1548633600000 | 271.25 |
1548720000000 | 271.54 |
1548806400000 | 274.48 |
1548892800000 | 275.55 |
1548979200000 | 275.69 |
1549238400000 | 278.26 |
1549324800000 | 279.65 |
1549411200000 | 279.57 |
1549497600000 | 278.2 |
1549584000000 | 278.81 |
1549843200000 | 280.2799 |
1549929600000 | 283.04 |
1550016000000 | 284.11 |
1550102400000 | 283.91 |
1550188800000 | 287.64 |
1550448000000 | 286.5899 |
1550534400000 | 286.44 |
1550620800000 | 286.49 |
1550707200000 | 285.55 |
1550793600000 | 287.23 |
1551052800000 | 287.07 |
1551139200000 | 286.58 |
1551225600000 | 285.96 |
1551312000000 | 285.24 |
1551398400000 | 286.79 |
1551657600000 | 286.64 |
1551744000000 | 286.8 |
1551830400000 | 284.75 |
1551916800000 | 284.81 |
1552003200000 | 284.11 |
1552262400000 | 288.07 |
1552348800000 | 287.6 |
1552435200000 | 288.77 |
1552521600000 | 288.79 |
1552608000000 | 289.26 |
1552867200000 | 290.32 |
1552953600000 | 289.61 |
1553040000000 | 288.13 |
1553126400000 | 290.29 |
1553212800000 | 287.22 |
1553472000000 | 286.19 |
1553558400000 | 289.42 |
1553644800000 | 288.97 |
1553731200000 | 290.56 |
1553817600000 | 292.42 |
1554076800000 | 295.81 |
1554163200000 | 296.37 |
1554249600000 | 295.81 |
1554336000000 | 296.64 |
1554422400000 | 298.0299 |
1554681600000 | 297.19 |
1554768000000 | 295.27 |
1554854400000 | 296.83 |
1554940800000 | 296.3 |
1555027200000 | 297.3399 |
1555286400000 | 297.3399 |
1555372800000 | 297.12 |
1555459200000 | 296.06 |
1555545600000 | 298.12 |
1555977600000 | 301.7799 |
1556064000000 | 301.26 |
1556150400000 | 303.21 |
1556236800000 | 304.66 |
1556496000000 | 304.96 |
1556582400000 | 304.73 |
1556668800000 | 301.19 |
1556755200000 | 302.2 |
1556841600000 | 304.8399 |
1557100800000 | 303.81 |
1557187200000 | 299.41 |
1557273600000 | 298.73 |
1557360000000 | 297.6 |
1557446400000 | 298.6 |
1557705600000 | 292.47 |
1557792000000 | 295.41 |
1557878400000 | 296.8399 |
1557964800000 | 300.8 |
1558051200000 | 300.07 |
1558310400000 | 299.04 |
1558396800000 | 300.97 |
1558483200000 | 301.07 |
1558569600000 | 297.67 |
1558656000000 | 297.0899 |
1558915200000 | 297.56 |
1559001600000 | 295.5299 |
1559088000000 | 294.0899 |
1559174400000 | 294.92 |
1559260800000 | 291.07 |
1559520000000 | 289.23 |
1559606400000 | 293.92 |
1559692800000 | 295.7799 |
1559779200000 | 296.64 |
1559865600000 | 297.72 |
1560124800000 | 299.2 |
1560211200000 | 298.73 |
1560297600000 | 298.23 |
1560384000000 | 300.72 |
1560470400000 | 302.14 |
1560729600000 | 302.24 |
1560816000000 | 305.54 |
1560902400000 | 305.82 |
1560988800000 | 306.44 |
1561075200000 | 305.05 |
1561334400000 | 302.35 |
1561420800000 | 299.98 |
1561507200000 | 298.98 |
1561593600000 | 300.63 |
1561680000000 | 302.21 |
1561939200000 | 305.61 |
1562025600000 | 307.5 |
1562112000000 | 310.5299 |
1562198400000 | 310.56 |
1562284800000 | 311.85 |
1562544000000 | 310.9 |
1562630400000 | 311.76 |
1562716800000 | 311.64 |
1562803200000 | 312.58 |
1562889600000 | 313.85 |
1563148800000 | 313.39 |
1563235200000 | 313.6 |
1563321600000 | 311.43 |
1563408000000 | 312.36 |
1563494400000 | 310.31 |
1563753600000 | 310.49 |
1563840000000 | 314.21 |
1563926400000 | 316.11 |
1564012800000 | 314.22 |
1564099200000 | 317.2799 |
1564358400000 | 316.42 |
1564444800000 | 315.61 |
1564531200000 | 312.91 |
1564617600000 | 312.43 |
1564704000000 | 309.38 |
1564963200000 | 299.08 |
1565049600000 | 302.61 |
1565136000000 | 301.79 |
1565222400000 | 307.44 |
1565308800000 | 306.08 |
1565568000000 | 301.97 |
1565654400000 | 306.57 |
1565740800000 | 299.01 |
1565827200000 | 301.11 |
1565913600000 | 305.27 |
1566172800000 | 308.8399 |
1566259200000 | 306.63 |
1566345600000 | 309.13 |
1566432000000 | 309.2799 |
1566518400000 | 301.48 |
1566777600000 | 304.56 |
1566864000000 | 303.94 |
1566950400000 | 306.64 |
1567036800000 | 310.69 |
1567123200000 | 312.47 |
1567382400000 | 313.71 |
1567468800000 | 312.14 |
1567555200000 | 313.04 |
1567641600000 | 316.25 |
1567728000000 | 316.45 |
1567987200000 | 316.27 |
1568073600000 | 316.7799 |
1568160000000 | 319.7 |
1568246400000 | 319.5299 |
1568332800000 | 318.1 |
1568592000000 | 319.96 |
1568678400000 | 319.41 |
1568764800000 | 319.16 |
1568851200000 | 319.3399 |
1568937600000 | 319.64 |
1569196800000 | 319.8 |
1569283200000 | 317.41 |
1569369600000 | 319.85 |
1569456000000 | 319.63 |
1569542400000 | 318.1 |
1569801600000 | 320.69 |
1569888000000 | 316.12 |
1569974400000 | 310.21 |
1570060800000 | 311.18 |
1570147200000 | 315.4 |
1570406400000 | 313.89 |
1570492800000 | 310.58 |
1570579200000 | 312.57 |
1570665600000 | 313.54 |
1570752000000 | 315.87 |
1571011200000 | 315.68 |
1571097600000 | 318.47 |
1571184000000 | 317.55 |
1571270400000 | 316.85 |
1571356800000 | 315.24 |
1571616000000 | 316.83 |
1571702400000 | 316.48 |
1571788800000 | 317.4 |
1571875200000 | 318.44 |
1571961600000 | 319.64 |
1572220800000 | 320.86 |
1572307200000 | 320.49 |
1572393600000 | 321.35 |
1572480000000 | 319.0899 |
1572566400000 | 321.38 |
1572825600000 | 322.27 |
1572912000000 | 324.06 |
1572998400000 | 324.57 |
1573084800000 | 326.4 |
1573171200000 | 327.92 |
1573430400000 | 327.0299 |
1573516800000 | 328.17 |
1573603200000 | 328.6 |
1573689600000 | 329.39 |
1573776000000 | 330.31 |
1574035200000 | 329.82 |
1574121600000 | 329.69 |
1574208000000 | 329.35 |
1574294400000 | 328.62 |
1574380800000 | 330.62 |
1574640000000 | 333.23 |
1574726400000 | 334.18 |
1574812800000 | 335.94 |
1574899200000 | 335.73 |
1574985600000 | 333.86 |
1575244800000 | 329.72 |
1575331200000 | 327.5299 |
1575417600000 | 329.2 |
1575504000000 | 329.22 |
1575590400000 | 332.98 |
1575849600000 | 331.5 |
1575936000000 | 330.41 |
1576022400000 | 330.8399 |
1576108800000 | 332.3 |
1576195200000 | 331.92 |
1576454400000 | 334.22 |
1576540800000 | 333.86 |
1576627200000 | 334.5299 |
1576713600000 | 336.14 |
1576800000000 | 338.7799 |
1577059200000 | 338.47 |
1577145600000 | 338.5299 |
1577404800000 | 337.9 |
1577664000000 | 334.71 |
1577750400000 | 335.0899 |
1577923200000 | 337.7799 |
1578009600000 | 337.12 |
1578268800000 | 337.55 |
1578355200000 | 337.93 |
1578441600000 | 340.27 |
1578528000000 | 342.63 |
1578614400000 | 341.33 |
1578873600000 | 342.54 |
1578960000000 | 342.87 |
1579046400000 | 342.8 |
1579132800000 | 345.77 |
1579219200000 | 348.27 |
1579478400000 | 348.7 |
1579564800000 | 347.68 |
1579651200000 | 348.32 |
1579737600000 | 349.61 |
1579824000000 | 346.85 |
1580083200000 | 342.89 |
1580169600000 | 346.25 |
1580256000000 | 345.66 |
1580342400000 | 345.8 |
1580428800000 | 339.49 |
1580688000000 | 342.5299 |
1580774400000 | 348.07 |
1580860800000 | 352.42 |
1580947200000 | 354.11 |
1581033600000 | 353.44 |
1581292800000 | 357.19 |
1581379200000 | 358.22 |
1581465600000 | 360.7799 |
1581552000000 | 362.3399 |
1581638400000 | 363.2 |
1581897600000 | 363.73 |
1581984000000 | 363.65 |
1582070400000 | 365.91 |
1582156800000 | 365.0299 |
1582243200000 | 360.43 |
1582502400000 | 349.6 |
1582588800000 | 338.86 |
1582675200000 | 336.6 |
1582761600000 | 319.0899 |
1582848000000 | 314.95 |
1583107200000 | 324.07 |
1583193600000 | 314.57 |
1583280000000 | 328.43 |
1583366400000 | 316.66 |
1583452800000 | 307.73 |
1583712000000 | 280.92 |
1583798400000 | 295.35 |
1583884800000 | 282.54 |
1583971200000 | 259.63 |
1584057600000 | 283.38 |
1584316800000 | 247.56 |
1584403200000 | 265.57 |
1584489600000 | 253.55 |
1584576000000 | 258.99 |
1584662400000 | 248.52 |
1584921600000 | 238.22 |
1585008000000 | 260.16 |
1585094400000 | 264.14 |
1585180800000 | 275.66 |
1585267200000 | 266.24 |
1585526400000 | 275.06 |
1585612800000 | 272.18 |
1585699200000 | 261.26 |
1585785600000 | 268.01 |
1585872000000 | 265.45 |
1586131200000 | 283.86 |
1586217600000 | 281.48 |
1586304000000 | 292.0899 |
1586390400000 | 295.8 |
1586822400000 | 299.1 |
1586908800000 | 293.9 |
1586995200000 | 296.74 |
1587081600000 | 305.0299 |
1587340800000 | 300.05 |
1587427200000 | 291.55 |
1587513600000 | 298.41 |
1587600000000 | 298.25 |
1587686400000 | 302.6 |
1587945600000 | 307.25 |
1588032000000 | 306.69 |
1588118400000 | 313.42 |
1588204800000 | 306.88 |
1588291200000 | 296.68 |
1588550400000 | 300.38 |
1588636800000 | 305.02 |
1588723200000 | 303.41 |
1588809600000 | 307.79 |
1588896000000 | 310.29 |
1589155200000 | 311.44 |
1589241600000 | 303.81 |
1589328000000 | 299.07 |
1589414400000 | 303.24 |
1589500800000 | 304.6 |
1589760000000 | 312.7799 |
1589846400000 | 307.24 |
1589932800000 | 310.37 |
1590019200000 | 309.92 |
1590105600000 | 312.07 |
1590364800000 | 312.19 |
1590451200000 | 314.39 |
1590537600000 | 320.04 |
1590624000000 | 317.4 |
1590710400000 | 316.58 |
1590969600000 | 317.86 |
1591056000000 | 319.43 |
1591142400000 | 323.04 |
1591228800000 | 318.31 |
1591315200000 | 327.43 |
1591574400000 | 332.3 |
1591660800000 | 327.0299 |
1591747200000 | 324.15 |
1591833600000 | 304.62 |
1591920000000 | 312.35 |
1592179200000 | 314.17 |
1592265600000 | 320.91 |
1592352000000 | 319.92 |
1592438400000 | 320.41 |
1592524800000 | 319.62 |
1592784000000 | 319.14 |
1592870400000 | 317.64 |
1592956800000 | 310.8 |
1593043200000 | 315.91 |
1593129600000 | 308.88 |
1593388800000 | 312.05 |
1593475200000 | 317.18 |
1593561600000 | 318.76 |
1593648000000 | 320.89 |
1593734400000 | 320.52 |
1593993600000 | 322.96 |
1594080000000 | 320.23 |
1594166400000 | 321.16 |
1594252800000 | 319.68 |
1594339200000 | 323.01 |
1594598400000 | 318.63 |
1594684800000 | 321.7799 |
1594771200000 | 324.57 |
1594857600000 | 323.48 |
1594944000000 | 324.73 |
1595203200000 | 326.45 |
1595289600000 | 326.14 |
1595376000000 | 325.06 |
1595462400000 | 321.9 |
1595548800000 | 319.47 |
1595808000000 | 316.88 |
1595894400000 | 316.82 |
1595980800000 | 319.76 |
1596067200000 | 317.51 |
1596153600000 | 317.12 |
1596412800000 | 321.05 |
1596499200000 | 321.73 |
1596585600000 | 320.5 |
1596672000000 | 322.8399 |
1596758400000 | 325.66 |
1597017600000 | 326.89 |
1597104000000 | 325.12 |
1597190400000 | 327.91 |
1597276800000 | 326.13 |
1597363200000 | 326.46 |
1597622400000 | 326.64 |
1597708800000 | 325.64 |
1597795200000 | 324.69 |
1597881600000 | 326.7799 |
1597968000000 | 328.41 |
1598227200000 | 330.55 |
1598313600000 | 331.55 |
1598400000000 | 334.85 |
1598486400000 | 337.4 |
1598572800000 | 336.04 |
1598832000000 | 333.21 |
1598918400000 | 334.32 |
1599004800000 | 342.68 |
1599091200000 | 333.06 |
1599177600000 | 331.5 |
1599436800000 | 330.73 |
1599523200000 | 323.47 |
1599609600000 | 328.86 |
1599696000000 | 322.04 |
1599782400000 | 323.63 |
1600041600000 | 327.0299 |
1600128000000 | 329.46 |
1600214400000 | 329.37 |
1600300800000 | 327.08 |
1600387200000 | 323.12 |
1600646400000 | 322.0899 |
1600732800000 | 326.17 |
1600819200000 | 319.91 |
1600905600000 | 321.35 |
1600992000000 | 327.21 |
1601251200000 | 331.33 |
1601337600000 | 327.29 |
1601424000000 | 329.96 |
1601510400000 | 332.02 |
1601596800000 | 330.91 |
1601856000000 | 334.11 |
1601942400000 | 330.0899 |
1602028800000 | 336.56 |
1602115200000 | 339.82 |
1602201600000 | 340.36 |
1602460800000 | 344.29 |
1602547200000 | 344.93 |
1602633600000 | 341.85 |
1602720000000 | 343.3399 |
1602806400000 | 343 |
1603065600000 | 336.01 |
1603152000000 | 335.68 |
1603238400000 | 333.21 |
1603324800000 | 336.5899 |
1603411200000 | 338.18 |
1603670400000 | 332.56 |
1603756800000 | 330.67 |
1603843200000 | 322.46 |
1603929600000 | 327.35 |
1604016000000 | 323.99 |
1604275200000 | 328.68 |
1604361600000 | 332.5 |
1604448000000 | 339.73 |
1604534400000 | 341.93 |
1604620800000 | 340.35 |
1604880000000 | 345.5299 |
1604966400000 | 346.5 |
1605052800000 | 350.48 |
1605139200000 | 345.71 |
1605225600000 | 349.79 |
1605484800000 | 353.21 |
1605571200000 | 351.04 |
1605657600000 | 347.71 |
1605744000000 | 350.15 |
1605830400000 | 348.13 |
1606089600000 | 352.1 |
1606176000000 | 355.79 |
1606262400000 | 355.01 |
1606348800000 | 354.95 |
1606435200000 | 354.73 |
1606694400000 | 351.75 |
1606780800000 | 352.35 |
1606867200000 | 351.17 |
1606953600000 | 349.4 |
1607040000000 | 352.8 |
1607299200000 | 352.56 |
1607385600000 | 354.27 |
1607472000000 | 352.58 |
1607558400000 | 351.15 |
1607644800000 | 351.04 |
1607904000000 | 349.24 |
1607990400000 | 351.8 |
1608076800000 | 351.5299 |
1608163200000 | 352.49 |
1608249600000 | 352.0299 |
1608508800000 | 351.26 |
1608595200000 | 351.68 |
1608681600000 | 351.57 |
1608768000000 | 352.5 |
1609113600000 | 352.73 |
1609200000000 | 351.45 |
1609286400000 | 350.17 |
1609372800000 | 354.21 |
1609718400000 | 348.4 |
1609804800000 | 350.18 |
1609891200000 | 353.76 |
1609977600000 | 359.15 |
1610064000000 | 361.23 |
1610323200000 | 362.25 |
1610409600000 | 362.99 |
1610496000000 | 363.16 |
1610582400000 | 363.0299 |
1610668800000 | 362.49 |
1610928000000 | 362.97 |
1611014400000 | 363.31 |
1611100800000 | 368.27 |
1611187200000 | 365.71 |
1611273600000 | 363.94 |
1611532800000 | 366.12 |
1611619200000 | 363.77 |
1611705600000 | 356.42 |
1611792000000 | 360.21 |
1611878400000 | 353.19 |
1612137600000 | 360.13 |
1612224000000 | 367.44 |
1612310400000 | 368.36 |
1612396800000 | 373.38 |
1612483200000 | 373.8 |
1612742400000 | 375.36 |
1612828800000 | 374.33 |
1612915200000 | 373.2799 |
1613001600000 | 373.2799 |
1613088000000 | 375.42 |
1613347200000 | 375.0899 |
1613433600000 | 375.23 |
1613520000000 | 378.5299 |
1613606400000 | 376.18 |
1613692800000 | 374.0299 |
1613952000000 | 370.9 |
1614038400000 | 370.37 |
1614124800000 | 374.68 |
1614211200000 | 363.74 |
1614297600000 | 363.85 |
1614556800000 | 374.22 |
1614643200000 | 371.5899 |
1614729600000 | 366.49 |
1614816000000 | 362.98 |
1614902400000 | 373.5899 |
1615161600000 | 375.14 |
1615248000000 | 378.81 |
1615334400000 | 381.43 |
1615420800000 | 382.85 |
1615507200000 | 385.26 |
1615766400000 | 387.91 |
1615852800000 | 387.16 |
1615939200000 | 387.72 |
1616025600000 | 382.72 |
1616112000000 | 383.18 |
1616371200000 | 384.04 |
1616457600000 | 383.66 |
1616544000000 | 383.08 |
1616630400000 | 387.08 |
1616716800000 | 392 |
1616976000000 | 392.26 |
1617062400000 | 392.97 |
1617148800000 | 393.06 |
1617235200000 | 396.95 |
1617667200000 | 399.11 |
1617753600000 | 397.08 |
1617840000000 | 398.66 |
1617926400000 | 401.71 |
1618185600000 | 401.97 |
1618272000000 | 402.55 |
1618358400000 | 400.12 |
1618444800000 | 404.06 |
1618531200000 | 405.5 |
1618790400000 | 401.81 |
1618876800000 | 398.38 |
1618963200000 | 402.57 |
1619049600000 | 399.87 |
1619136000000 | 402.87 |
1619395200000 | 402.43 |
1619481600000 | 402.73 |
1619568000000 | 402.2799 |
1619654400000 | 404.06 |
1619740800000 | 404.61 |
1620000000000 | 404.58 |
1620086400000 | 404.21 |
1620172800000 | 404.71 |
1620259200000 | 405.39 |
1620345600000 | 405.68 |
1620604800000 | 402.54 |
1620691200000 | 398.99 |
1620777600000 | 394 |
1620864000000 | 398.36 |
1620950400000 | 402.02 |
1621209600000 | 400.61 |
1621296000000 | 395.64 |
1621382400000 | 394.04 |
1621468800000 | 397.9 |
1621555200000 | 398.94 |
1621814400000 | 400.91 |
1621900800000 | 399.16 |
1621987200000 | 401.16 |
1622073600000 | 402.45 |
1622160000000 | 403.7 |
1622419200000 | 402.07 |
1622505600000 | 401.52 |
1622592000000 | 402.9 |
1622678400000 | 404.19 |
1622764800000 | 406 |
1623024000000 | 405.44 |
1623110400000 | 405.62 |
1623196800000 | 404.58 |
1623283200000 | 406.98 |
1623369600000 | 409.87 |
1623628800000 | 409.5899 |
1623715200000 | 408.87 |
1623801600000 | 407.17 |
1623888000000 | 412.54 |
1623974400000 | 410.46 |
1624233600000 | 414.25 |
1624320000000 | 416.63 |
1624406400000 | 414.6 |
1624492800000 | 417.64 |
1624579200000 | 418.76 |
1624838400000 | 419.63 |
1624924800000 | 420.04 |
1625011200000 | 421.89 |
1625097600000 | 423.96 |
1625184000000 | 427.47 |
1625443200000 | 426.9 |
1625529600000 | 427.11 |
1625616000000 | 429.42 |
1625702400000 | 423.65 |
1625788800000 | 428.27 |
1626048000000 | 429.16 |
1626134400000 | 428.4 |
1626220800000 | 428.1 |
1626307200000 | 427.7 |
1626393600000 | 426.02 |
1626652800000 | 419.69 |
1626739200000 | 427.69 |
1626825600000 | 430.08 |
1626912000000 | 430.68 |
1626998400000 | 436.13 |
1627257600000 | 434.77 |
1627344000000 | 432.81 |
1627430400000 | 433.41 |
1627516800000 | 431.91 |
1627603200000 | 429.8 |
1627862400000 | 428.45 |
1627948800000 | 432.53 |
1628035200000 | 430.95 |
1628121600000 | 434.07 |
1628208000000 | 437.74 |
1628467200000 | 438.42 |
1628553600000 | 439.97 |
1628640000000 | 440.34 |
1628726400000 | 441.72 |
1628812800000 | 439.51 |
1629072000000 | 440.17 |
1629158400000 | 440.33 |
1629244800000 | 436.93 |
1629331200000 | 437.77 |
1629417600000 | 441.26 |
1629676800000 | 441.94 |
1629763200000 | 442.12 |
1629849600000 | 443.64 |
1629936000000 | 440.9 |
1630022400000 | 442.91 |
1630281600000 | 443.28 |
1630368000000 | 442.73 |
1630454400000 | 441.3 |
1630540800000 | 442.5 |
1630627200000 | 441.69 |
1630886400000 | 442.36 |
1630972800000 | 440.33 |
1631059200000 | 441.38 |
1631145600000 | 439.34 |
1631232000000 | 435.59 |
1631491200000 | 437.25 |
1631577600000 | 434.05 |
1631664000000 | 437.78 |
1631750400000 | 439.8 |
1631836800000 | 437.92 |
1632096000000 | 430.99 |
1632182400000 | 430.97 |
1632268800000 | 434.24 |
1632355200000 | 438.67 |
1632441600000 | 440.37 |
1632700800000 | 439.98 |
1632787200000 | 432.53 |
1632873600000 | 435.63 |
1632960000000 | 431.6 |
1633046400000 | 435.58 |
1633305600000 | 429.89 |
1633392000000 | 435.23 |
1633478400000 | 438.98 |
1633564800000 | 442.32 |
1633651200000 | 441 |
1633910400000 | 437.7 |
1633996800000 | 438.84 |
1634083200000 | 439.73 |
1634169600000 | 446.13 |
1634256000000 | 448.98 |
1634515200000 | 450.35 |
1634601600000 | 451.75 |
1634688000000 | 454.2 |
1634774400000 | 456 |
1634860800000 | 456.01 |
1635120000000 | 459.37 |
1635206400000 | 460.32 |
1635292800000 | 456.88 |
1635379200000 | 457.83 |
1635465600000 | 462.53 |
1635724800000 | 463.09 |
1635811200000 | 464.09 |
1635897600000 | 466.86 |
1635984000000 | 468.44 |
1636070400000 | 468.88 |
1636329600000 | 467.53 |
1636416000000 | 466.23 |
1636502400000 | 465.86 |
1636588800000 | 467.19 |
1636675200000 | 471.6 |
1636934400000 | 472.82 |
1637020800000 | 477.31 |
1637107200000 | 477.43 |
1637193600000 | 475.55 |
1637280000000 | 475.03 |
1637539200000 | 476.42 |
1637625600000 | 476.62 |
1637712000000 | 480.7 |
1637798400000 | 480.24 |
1637884800000 | 466.04 |
1638144000000 | 472.06 |
1638230400000 | 461.56 |
1638316800000 | 451.87 |
1638403200000 | 460.47 |
1638489600000 | 457.7 |
1638748800000 | 463.23 |
1638835200000 | 472.44 |
1638921600000 | 469.88 |
1639008000000 | 468.38 |
1639094400000 | 470.39 |
1639353600000 | 468.16 |
1639440000000 | 465.19 |
1639526400000 | 471.9 |
1639612800000 | 467.51 |
1639699200000 | 464.95 |
1639958400000 | 458.38 |
1640044800000 | 467.23 |
1640131200000 | 468.89 |
1640217600000 | 472.41 |
1640304000000 | 471.65 |
1640563200000 | 476.62 |
1640649600000 | 477.42 |
1640736000000 | 476.1 |
1640822400000 | 476.53 |
1640908800000 | 473.86 |
1641168000000 | 478.46 |
1641254400000 | 477.98 |
1641340800000 | 468.19 |
1641427200000 | 470.03 |
1641513600000 | 466.93 |
1641772800000 | 467.05 |
1641859200000 | 470.06 |
1641945600000 | 467.81 |
1642032000000 | 460.47 |
1642118400000 | 460.4 |
1642377600000 | 461.91 |
1642464000000 | 456.32 |
1642550400000 | 452.73 |
1642636800000 | 448.46 |
1642723200000 | 439.41 |
1642982400000 | 442.46 |
1643068800000 | 438.93 |
1643155200000 | 436.44 |
1643241600000 | 439.73 |
1643328000000 | 448.21 |
1643587200000 | 454.71 |
1643673600000 | 456.54 |
1643760000000 | 456.64 |
1643846400000 | 442.08 |
1643932800000 | 444.73 |
1644192000000 | 443.77 |
1644278400000 | 448.15 |
1644364800000 | 453.96 |
1644451200000 | 445.47 |
1644537600000 | 440.93 |
1644796800000 | 442.01 |
1644883200000 | 445.82 |
1644969600000 | 445.42 |
1645056000000 | 436.57 |
1645142400000 | 434.58 |
1645401600000 | 434.79 |
1645488000000 | 430.48 |
1645574400000 | 423.06 |
1645660800000 | 436.61 |
1645747200000 | 442.32 |
1646006400000 | 442.36 |
1646092800000 | 439.86 |
1646179200000 | 450.62 |
1646265600000 | 448.19 |
1646352000000 | 451.54 |
1646611200000 | 440.82 |
1646697600000 | 436.42 |
1646784000000 | 440.21 |
1646870400000 | 441.19 |
1646956800000 | 438.25 |
1647216000000 | 435.88 |
1647302400000 | 444.22 |
1647388800000 | 452.78 |
1647475200000 | 454.74 |
1647561600000 | 461.65 |
1647820800000 | 460.48 |
1647907200000 | 466.72 |
1647993600000 | 461.54 |
1648080000000 | 465.66 |
1648166400000 | 468.71 |
1648425600000 | 473.12 |
1648512000000 | 472.83 |
1648598400000 | 467.89 |
1648684800000 | 462.39 |
1648771200000 | 468.27 |
1649030400000 | 473.03 |
1649116800000 | 470.9 |
1649203200000 | 468.21 |
1649289600000 | 470.05 |
1649376000000 | 471.73 |
1649635200000 | 464.66 |
1649721600000 | 463.6 |
1649808000000 | 469.42 |
1649894400000 | 468.22 |
1650326400000 | 474.11 |
1650412800000 | 470.68 |
1650499200000 | 464.5 |
1650585600000 | 454.16 |
1650844800000 | 459.04 |
1650931200000 | 449.78 |
1651017600000 | 456.06 |
1651104000000 | 464.89 |
1651190400000 | 446.96 |
1651449600000 | 449.34 |
1651536000000 | 450.73 |
1651622400000 | 462.22 |
1651708800000 | 447.68 |
1651795200000 | 441.9 |
1652054400000 | 430.57 |
1652140800000 | 429.33 |
1652227200000 | 423.3 |
1652313600000 | 429.51 |
1652400000000 | 439.8 |
1652659200000 | 437.67 |
1652745600000 | 439.56 |
1652832000000 | 424.07 |
1652918400000 | 419.98 |
1653004800000 | 421.35 |
1653264000000 | 423.63 |
1653350400000 | 418.79 |
1653436800000 | 425.1 |
1653523200000 | 431.56 |
1653609600000 | 441.18 |
1653868800000 | 438.75 |
1653955200000 | 438.24 |
1654041600000 | 436.54 |
1654128000000 | 442.23 |
1654214400000 | 435.86 |
1654473600000 | 437.21 |
1654560000000 | 441.53 |
1654646400000 | 435.62 |
1654732800000 | 429.1 |
1654819200000 | 421.96 |
1655078400000 | 410.25 |
1655164800000 | 408.15 |
1655251200000 | 413.7 |
1655337600000 | 398.1 |
1655424000000 | 400.61 |
1655683200000 | 398.13 |
1655769600000 | 405.74 |
1655856000000 | 404.9 |
1655942400000 | 412.0899 |
1656028800000 | 423.37 |
1656288000000 | 420.37 |
1656374400000 | 415.92 |
1656460800000 | 417.35 |
1656547200000 | 415.16 |
1656633600000 | 423.48 |
1656892800000 | 422.47 |
1656979200000 | 430.06 |
1657065600000 | 432.86 |
1657152000000 | 439.52 |
1657238400000 | 438.87 |
1657497600000 | 438.17 |
1657584000000 | 435.1 |
1657670400000 | 430.59 |
1657756800000 | 432.26 |
1657843200000 | 437.53 |
1658102400000 | 429.98 |
1658188800000 | 438.46 |
1658275200000 | 442.05 |
1658361600000 | 446.38 |
1658448000000 | 441.5 |
1658707200000 | 443.18 |
1658793600000 | 441.12 |
1658880000000 | 451.34 |
1658966400000 | 455.54 |
1659052800000 | 459.47 |
1659312000000 | 455.28 |
1659398400000 | 455.66 |
1659484800000 | 465.52 |
1659571200000 | 461.76 |
1659657600000 | 463.68 |
1659916800000 | 461.98 |
1660003200000 | 460.26 |
1660089600000 | 463.71 |
1660176000000 | 464.03 |
1660262400000 | 476.1 |
1660521600000 | 480.09 |
1660608000000 | 482.68 |
1660694400000 | 479.65 |
1660780800000 | 481.39 |
1660867200000 | 479.89 |
1661126400000 | 474.3 |
1661212800000 | 471.69 |
1661299200000 | 473.19 |
1661385600000 | 479.59 |
1661472000000 | 463.67 |
1661731200000 | 462.67 |
1661817600000 | 457.62 |
1661904000000 | 451.26 |
1661990400000 | 458.49 |
1662076800000 | 450.24 |
1662336000000 | 454.98 |
1662422400000 | 454.2 |
1662508800000 | 461.16 |
1662595200000 | 464.91 |
1662681600000 | 467.73 |
1662940800000 | 467.84 |
1663027200000 | 454.52 |
1663113600000 | 456.4 |
1663200000000 | 452.66 |
1663286400000 | 447.25 |
1663545600000 | 450.81 |
1663632000000 | 445.5 |
1663718400000 | 442.96 |
1663804800000 | 441.55 |
1663891200000 | 438.53 |
1664150400000 | 435.87 |
1664236800000 | 435.84 |
1664323200000 | 445.52 |
1664409600000 | 431.37 |
1664496000000 | 424.59 |
1664755200000 | 434.58 |
1664841600000 | 441.9 |
1664928000000 | 444.32 |
1665014400000 | 439.6 |
1665100800000 | 431.08 |
1665360000000 | 431.96 |
1665446400000 | 429.18 |
1665532800000 | 428.01 |
1665619200000 | 437.26 |
1665705600000 | 426.23 |
1665964800000 | 434.57 |
1666051200000 | 438.7 |
1666137600000 | 437.02 |
1666224000000 | 431.04 |
1666310400000 | 442.15 |
1666569600000 | 443.41 |
1666656000000 | 447.21 |
1666742400000 | 441.89 |
1666828800000 | 444.37 |
1666915200000 | 453.93 |
1667174400000 | 454.59 |
1667260800000 | 453.66 |
1667347200000 | 444 |
1667433600000 | 445.89 |
1667520000000 | 444.25 |
1667779200000 | 443.25 |
1667865600000 | 442.88 |
1667952000000 | 435.83 |
1668038400000 | 450.67 |
1668124800000 | 446.55 |
1668384000000 | 441.56 |
1668470400000 | 443.28 |
1668556800000 | 438.92 |
1668643200000 | 440.01 |
1668729600000 | 441.51 |
1668988800000 | 446.12 |
1669075200000 | 449.57 |
1669161600000 | 448.16 |
1669248000000 | 446.82 |
1669334400000 | 448.15 |
1669593600000 | 442.52 |
1669680000000 | 444.15 |
1669766400000 | 458.02 |
1669852800000 | 449.1 |
1669939200000 | 449.06 |
1670198400000 | 437.95 |
1670284800000 | 433.61 |
1670371200000 | 433.44 |
1670457600000 | 434.15 |
1670544000000 | 431.28 |
1670803200000 | 438.09 |
1670889600000 | 435.22 |
1670976000000 | 432.59 |
1671062400000 | 423.22 |
1671148800000 | 419.94 |
1671408000000 | 417.92 |
1671494400000 | 416.07 |
1671580800000 | 422.81 |
1671667200000 | 418.55 |
1671753600000 | 421 |
1672099200000 | 419 |
1672185600000 | 415.68 |
1672272000000 | 420.08 |
1672358400000 | 418.48 |
1672617600000 | 418.48 |
1672704000000 | 422.48 |
1672790400000 | 423.78 |
1672876800000 | 422.03 |
1672963200000 | 427.48 |
1673222400000 | 421.33 |
1673308800000 | 424.06 |
1673395200000 | 428.19 |
1673481600000 | 427.69 |
1673568000000 | 428.34 |
1673827200000 | 428.57 |
1673913600000 | 428.43 |
1674000000000 | 420.29 |
1674086400000 | 418.23 |
1674172800000 | 423.66 |
1674432000000 | 426.16 |
1674518400000 | 425.5 |
1674604800000 | 424.68 |
1674691200000 | 430.43 |
1674777600000 | 432.11 |
1675036800000 | 426.73 |
1675123200000 | 433.75 |
1675209600000 | 434.48 |
1675296000000 | 438.06 |
1675382400000 | 435.79 |
1675641600000 | 438.78 |
1675728000000 | 444.28 |
1675814400000 | 439.66 |
1675900800000 | 434.41 |
1675987200000 | 440.02 |
1676246400000 | 442.72 |
1676332800000 | 442.32 |
1676419200000 | 445.38 |
1676505600000 | 439.98 |
1676592000000 | 439.92 |
1676851200000 | 439.01 |
1676937600000 | 430.64 |
1677024000000 | 432.26 |
1677110400000 | 434.38 |
1677196800000 | 432.96 |
1677456000000 | 431.64 |
1677542400000 | 429.64 |
1677628800000 | 424.98 |
1677715200000 | 430.25 |
1677801600000 | 436.66 |
1678060800000 | 432.95 |
1678147200000 | 429.86 |
1678233600000 | 430.87 |
1678320000000 | 421.65 |
1678406400000 | 410.3 |
1678665600000 | 406.86 |
1678752000000 | 412.89 |
1678838400000 | 416.8399 |
1678924800000 | 419.46 |
1679011200000 | 412.68 |
1679270400000 | 413.23 |
1679356800000 | 416.5299 |
1679443200000 | 407.94 |
1679529600000 | 403.61 |
1679616000000 | 411.06 |
1679875200000 | 412.74 |
1679961600000 | 410.47 |
1680048000000 | 415.94 |
1680134400000 | 414.75 |
1680220800000 | 422.57 |
1680480000000 | 423.06 |
1680566400000 | 417.81 |
1680652800000 | 419.75 |
1680739200000 | 420.84 |
1681171200000 | 423.29 |
1681257600000 | 419.3 |
1681344000000 | 420.95 |
1681430400000 | 421.44 |
1681689600000 | 427.35 |
1681776000000 | 425.76 |
1681862400000 | 425.82 |
1681948800000 | 422.73 |
1682035200000 | 423.59 |
1682294400000 | 421.61 |
1682380800000 | 417.35 |
1682467200000 | 412.31 |
1682553600000 | 420.61 |
1682640000000 | 422.58 |
1682899200000 | 424.32 |
1682985600000 | 419.01 |
1683072000000 | 413.8 |
1683158400000 | 413.04 |
1683244800000 | 419.99 |
1683504000000 | 419.87 |
1683590400000 | 421.15 |
1683676800000 | 421.82 |
1683763200000 | 422.62 |
1683849600000 | 424.18 |
1684108800000 | 425.12 |
1684195200000 | 420.8 |
1684281600000 | 427.8 |
1684368000000 | 432.52 |
1684454400000 | 430.86 |
1684713600000 | 430.85 |
1684800000000 | 427.12 |
1684886400000 | 424.32 |
1684972800000 | 424.65 |
1685059200000 | 429.62 |
1685318400000 | 429.64 |
1685404800000 | 428.27 |
1685491200000 | 429.38 |
1685577600000 | 429.63 |
1685664000000 | 437.56 |
1685923200000 | 437.86 |
1686009600000 | 440.07 |
1686096000000 | 438.96 |
1686182400000 | 438.64 |
1686268800000 | 439.35 |
1686528000000 | 442.16 |
1686614400000 | 442.89 |
1686700800000 | 439.62 |
1686787200000 | 443.3 |
1686873600000 | 441.34 |
1687132800000 | 441.3 |
1687219200000 | 439.61 |
1687305600000 | 436.58 |
1687392000000 | 436.95 |
1687478400000 | 436.7 |
1687737600000 | 435.89 |
1687824000000 | 438.24 |
1687910400000 | 439.9 |
1687996800000 | 442.86 |
1688083200000 | 446.48 |
1688342400000 | 447.73 |
1688428800000 | 448.02 |
1688515200000 | 448.56 |
1688601600000 | 444.43 |
1688688000000 | 440.2 |
1688947200000 | 440.62 |
1689033600000 | 444 |
1689120000000 | 440.9 |
1689206400000 | 441.18 |
1689292800000 | 439.27 |
1689552000000 | 440.06 |
1689638400000 | 443.61 |
1689724800000 | 447.61 |
1689811200000 | 448.52 |
1689897600000 | 450.61 |
1690156800000 | 453.64 |
1690243200000 | 455.02 |
1690329600000 | 454.43 |
1690416000000 | 453.15 |
1690502400000 | 454.75 |
1690761600000 | 456.46 |
1690848000000 | 456.53 |
1690934400000 | 453.74 |
1691020800000 | 452.26 |
1691107200000 | 447.97 |
1691366400000 | 453.1 |
1691452800000 | 453.38 |
1691539200000 | 450.2 |
1691625600000 | 449.23 |
1691712000000 | 451.85 |
1691971200000 | 454.98 |
1692057600000 | 448.18 |
1692144000000 | 447.1 |
1692230400000 | 444.14 |
1692316800000 | 445.11 |
1692576000000 | 445.31 |
1692662400000 | 445.19 |
1692748800000 | 448.83 |
1692835200000 | 444.31 |
1692921600000 | 449.91 |
1693180800000 | 450.91 |
1693267200000 | 455.23 |
1693353600000 | 452.44 |
1693440000000 | 454.35 |
1693526400000 | 457.43 |
1693785600000 | 458.32 |
1693872000000 | 458.68 |
1693958400000 | 456.69 |
1694044800000 | 457.59 |
1694131200000 | 458.21 |
1694390400000 | 459.98 |
1694476800000 | 460.38 |
1694563200000 | 459.8 |
1694649600000 | 467.12 |
1694736000000 | 462.57 |
1694995200000 | 461.56 |
1695081600000 | 459.41 |
1695168000000 | 455.84 |
1695254400000 | 450.59 |
1695340800000 | 449.07 |
1695600000000 | 454.01 |
1695686400000 | 447.33 |
1695772800000 | 450.37 |
1695859200000 | 450.42 |
1695945600000 | 447.5 |
1696204800000 | 448.59 |
1696291200000 | 443.37 |
1696377600000 | 445.3 |
1696464000000 | 443.53 |
1696550400000 | 447.72 |
1696809600000 | 450.87 |
1696896000000 | 451.63 |
1696982400000 | 451.91 |
1697068800000 | 451.21 |
1697155200000 | 453.09 |
1697414400000 | 456.31 |
1697500800000 | 456.23 |
1697587200000 | 451.87 |
1697673600000 | 446.42 |
1697760000000 | 440.06 |
1698019200000 | 436.48 |
1698105600000 | 440.52 |
1698192000000 | 436.48 |
1698278400000 | 434.57 |
1698364800000 | 429.63 |
1698624000000 | 433.52 |
1698710400000 | 438.97 |
1698796800000 | 443.61 |
1698883200000 | 449.53 |
1698969600000 | 448.86 |
1699228800000 | 448.13 |
1699315200000 | 451.23 |
1699401600000 | 449.89 |
1699488000000 | 445.76 |
1699574400000 | 452.9 |
1699833600000 | 452.39 |
1699920000000 | 455.27 |
1700006400000 | 454.97 |
1700092800000 | 453.68 |
1700179200000 | 454.84 |
1700438400000 | 455.25 |
1700524800000 | 454.78 |
1700611200000 | 459.64 |
1700697600000 | 457.9 |
1700784000000 | 458.04 |
1701043200000 | 457.3 |
1701129600000 | 455.71 |
1701216000000 | 456.34 |
1701302400000 | 462.73 |
1701388800000 | 470 |
1701648000000 | 469.7 |
1701734400000 | 468.77 |
1701820800000 | 468.1 |
1701907200000 | 470.37 |
1701993600000 | 472.66 |
1702252800000 | 475.93 |
1702339200000 | 475.43 |
1702425600000 | 482.42 |
1702512000000 | 475.71 |
1702598400000 | 478.22 |
1702857600000 | 480.32 |
1702944000000 | 480.18 |
1703030400000 | 473.72 |
1703116800000 | 477.36 |
1703203200000 | 477.63 |
1703635200000 | 476.55 |
1703721600000 | 476.76 |
1703808000000 | 478.16 |
1704153600000 | 482.38 |
1704240000000 | 480.6 |
1704326400000 | 477.42 |
1704412800000 | 477.45 |
1704672000000 | 482.36 |
1704758400000 | 483.54 |
1704844800000 | 483.39 |
1704931200000 | 483.34 |
1705017600000 | 482.66 |
1705276800000 | 483.32 |
1705363200000 | 484.01 |
1705449600000 | 482.29 |
1705536000000 | 484.01 |
1705622400000 | 486.75 |
1705881600000 | 487.92 |
1705968000000 | 490.96 |
1706054400000 | 486.9 |
1706140800000 | 493.01 |
1706227200000 | 493.18 |
1706486400000 | 499.76 |
1706572800000 | 499.23 |
1706659200000 | 491.8 |
1706745600000 | 498.92 |
1706832000000 | 502.95 |
1707091200000 | 502.85 |
1707177600000 | 504.09 |
1707264000000 | 506.74 |
1707350400000 | 507.21 |
1707436800000 | 508.06 |
1707696000000 | 509.36 |
1707782400000 | 504.36 |
1707868800000 | 509.15 |
1707955200000 | 512.09 |
1708041600000 | 509.81 |
1708300800000 | 509.98 |
1708387200000 | 505.1 |
1708473600000 | 507.16 |
1708560000000 | 513.54 |
1708646400000 | 514.33 |
1708905600000 | 511.33 |
1708992000000 | 512.4299 |
1709078400000 | 512.88 |
1709164800000 | 515.54 |
1709251200000 | 517.2 |
1709510400000 | 515.36 |
1709596800000 | 511.1 |
1709683200000 | 511.55 |
1709769600000 | 513.85 |
1709856000000 | 511.27 |
1710115200000 | 512.67 |
1710201600000 | 516.69 |
1710288000000 | 516.5 |
1710374400000 | 517.44 |
1710460800000 | 514.6 |
1710720000000 | 517.02 |
1710806400000 | 521.27 |
1710892800000 | 525.98 |
1710979200000 | 528.69 |
1711065600000 | 528.12 |
1711324800000 | 526.26 |
1711411200000 | 526.36 |
1711497600000 | 532.12 |
1711584000000 | 534.84 |
1712016000000 | 530.11 |
1712102400000 | 527.71 |
1712188800000 | 520.49 |
1712275200000 | 527.79 |
1712534400000 | 526.67 |
1712620800000 | 526.96 |
1712707200000 | 526.02 |
1712793600000 | 528.61 |
1712880000000 | 525.05 |
1713139200000 | 520.07 |
1713225600000 | 518.07 |
1713312000000 | 517.01 |
1713398400000 | 515.6799 |
1713484800000 | 515.74 |
1713744000000 | 520.62 |
1713830400000 | 523.0599 |
1713916800000 | 522.97 |
1714003200000 | 519.79 |
1714089600000 | 523.75 |
1714348800000 | 523.9299 |
1714435200000 | 516.86 |
1714521600000 | 516.7 |
1714608000000 | 520.03 |
1714694400000 | 519.53 |
1714953600000 | 523.8099 |
1715040000000 | 524.8 |
1715126400000 | 525.71 |
1715212800000 | 528.21 |
1715299200000 | 529.39 |
1715558400000 | 526.34 |
1715644800000 | 526.84 |
1715731200000 | 529.83 |
1715817600000 | 528.32 |
1715904000000 | 529.98 |
1716163200000 | 528.94 |
1716249600000 | 530.08 |
1716336000000 | 529.09 |
1716422400000 | 522.84 |
1716508800000 | 523.62 |
1716768000000 | 523.13 |
1716854400000 | 519.2 |
1716940800000 | 517.14 |
1717027200000 | 515.33 |
1717113600000 | 520.79 |
1717372800000 | 517.8 |
1717459200000 | 517.5 |
1717545600000 | 520.85 |
1717632000000 | 521.09 |
1717718400000 | 523.17 |
1717977600000 | 528.73 |
1718064000000 | 527.52 |
1718150400000 | 523.3099 |
1718236800000 | 525.63 |
1718323200000 | 528.86 |
1718582400000 | 530.67 |
1718668800000 | 530.55 |
1718755200000 | 529.97 |
1718841600000 | 533.27 |
1718928000000 | 536.19 |
1719187200000 | 536.4299 |
1719273600000 | 535.95 |
1719360000000 | 537.19 |
1719446400000 | 537.0599 |
1719532800000 | 536.4 |
1719792000000 | 535.32 |
1719878400000 | 537.77 |
1719964800000 | 535.12 |
1720051200000 | 535 |
1720137600000 | 535.63 |
1720396800000 | 534.4 |
1720483200000 | 534.82 |
1720569600000 | 538.37 |
1720656000000 | 537.15 |
1720742400000 | 538.44 |
1721001600000 | 539.79 |
1721088000000 | 547.78 |
1721174400000 | 543.84 |
1721260800000 | 538.71 |
1721347200000 | 537.47 |
1721606400000 | 540.63 |
1721692800000 | 541.36 |
1721779200000 | 533.53 |
1721865600000 | 532.9 |
1721952000000 | 538.78 |
1722211200000 | 541.25 |
1722297600000 | 543.09 |
1722384000000 | 545.19 |
1722470400000 | 541.8 |
1722556800000 | 525.39 |
1722816000000 | 509.58 |
1722902400000 | 516.57 |
1722988800000 | 514.48 |
1723075200000 | 525.1 |
1723161600000 | 526.65 |
1723420800000 | 524.5599 |
1723507200000 | 529.1799 |
1723593600000 | 528.12 |
1723680000000 | 537.42 |
1723766400000 | 538.11 |
1724025600000 | 538.33 |
1724112000000 | 535.4 |
1724198400000 | 536.9 |
1724284800000 | 535.12 |
1724371200000 | 537.24 |
1724630400000 | 537.64 |
1724716800000 | 537.94 |
1724803200000 | 537.88 |
1724889600000 | 542.8099 |
1724976000000 | 548.14 |
1725235200000 | 548.08 |
1725321600000 | 543.8 |
1725408000000 | 540.92 |
1725494400000 | 538.8 |
1725580800000 | 530.08 |
1725840000000 | 539.75 |
1725926400000 | 542.24 |
1726012800000 | 544.16 |
1726099200000 | 546.3099 |
1726185600000 | 546.98 |
1726444800000 | 548.46 |
1726531200000 | 548.5 |
1726617600000 | 547.27 |
1726704000000 | 552.88 |
1726790400000 | 551.86 |
1727049600000 | 554.63 |
1727136000000 | 552.99 |
1727222400000 | 549.49 |
1727308800000 | 550.27 |
1727395200000 | 550.64 |
1727654400000 | 553.36 |
1727740800000 | 555.6 |
1727827200000 | 557.04 |
1727913600000 | 555.54 |
1728000000000 | 562.6 |
1728259200000 | 556.55 |
1728345600000 | 559.51 |
1728432000000 | 564.7 |
1728518400000 | 564.67 |
1728604800000 | 568.83 |
1728864000000 | 573.3 |
1728950400000 | 571.83 |
1729036800000 | 576.73 |
1729123200000 | 578.74 |
1729209600000 | 579.02 |
1729468800000 | 576.08 |
1729555200000 | 576.65 |
1729641600000 | 575.95 |
1729728000000 | 576.01 |
1729814400000 | 572.15 |
1730073600000 | 574.87 |
1730160000000 | 574.29 |
1730246400000 | 570.73 |
1730332800000 | 564.53 |
1730419200000 | 567.21 |
1730678400000 | 563.22 |
1730764800000 | 569.46 |
1730851200000 | 594.6799 |
1730937600000 | 591.73 |
1731024000000 | 599.73 |
1731283200000 | 609.66 |
1731369600000 | 609.22 |
1731456000000 | 611.89 |
1731542400000 | 607.72 |
1731628800000 | 605.58 |
1731888000000 | 605.76 |
1731974400000 | 604.87 |
1732060800000 | 609.36 |
1732147200000 | 615.73 |
1732233600000 | 626.35 |
1732492800000 | 624.92 |
1732579200000 | 628.22 |
1732665600000 | 622.15 |
1732752000000 | 623.32 |
1732838400000 | 624.75 |
STOXX True Exposure North America 50% | STOXX North America 600 | |
---|---|---|
2017 | 5.4249655062164 | 7.0653651387699 |
2018 | -2.2053008789781 | -0.47354967802439 |
2019 | 31.99088449892 | 34.733238087111 |
2020 | 5.7514101295155 | 11.14075644858 |
2021 | 34.081541296773 | 36.175301128875 |
2022 | -11.815025318991 | -14.092260694715 |
2023 | 14.499397241544 | 22.437412415879 |
2024 | 34.092137971674 | 38.357523533055 |
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 EUR | CH0283324306 | SXTRUNMP | .SXTRUNMP | |
Net Return EUR | CH0283324314 | SXTRUNMN | .SXTRUNMN | |
Gross Return EUR | CH0283324322 | SXTRUNMG | .SXTRUNMG | |
Gross Return USD | CH0283325733 | SXTRUNMH | .SXTRUNMH | |
Price USD | CH0283325717 | SXTRUNML | .SXTRUNML | |
Net Return USD | CH0283325725 | SXTRUNMV | .SXTRUNMV |
Quick Facts
Weighting | Free-float market cap multiplied with exposure |
Cap Factor | 5.0% |
No. of components | Variable |
Review frequency | Annually |
Calculation/distribution | Net return: real-time (every 15 seconds); Others: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/data-vendor-codes |
Base value/base date | 100 as of Sep. 24, 2007 |
History | Available daily since Sep. 24, 2007 |
Inception date | Jun. 8, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Amazon.com Inc. | Retail | USA | 4.954% |
Microsoft Corp. | Technology | USA | 4.151% |
Berkshire Hathaway Inc. Cl B | Financial Services | USA | 2.276% |
UnitedHealth Group Inc. | Health Care | USA | 2.025% |
JPMorgan Chase & Co. | Banks | USA | 1.919% |
TESLA | Automobiles and Parts | USA | 1.854% |
ALPHABET CLASS C | Technology | USA | 1.674% |
Eli Lilly & Co. | Health Care | USA | 1.588% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.580% |
Home Depot Inc. | Retail | USA | 1.407% |
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.