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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX True Exposure North America 50% | 30,578.9 | 29,036.2 | 62.8 | 31.4 | 1,438.4 | 3.5 | 5.0 | 0.0 | 2.8 |
STOXX North America 600 | 56,536.2 | 54,423.1 | 90.7 | 35.3 | 3,608.4 | 6.6 | 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% | 7.5 | 22.9 | 28.4 | 20.1 | 63.5 | N/A | N/A | 28.9 | 6.4 | 10.4 |
STOXX North America 600 | 6.3 | 26.9 | 32.7 | 30.0 | 90.2 | N/A | N/A | 33.3 | 9.2 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX True Exposure North America 50% | N/A | N/A | 10.4 | 16.2 | 20.4 | N/A | N/A | 2.1 | 0.2 | 0.4 |
STOXX North America 600 | N/A | N/A | 12.4 | 17.8 | 21.4 | N/A | N/A | 2.1 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX True Exposure North America 50% | 0.9 | 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% | 1.0 | 0.8 | 0.8 | 0.9 | 0.9 | 2.9 | -0.7 | -0.7 | -0.7 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), 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 | 2.3 | 2.4 | 16.3 |
STOXX North America 600 | 31.0 | 25.1 | 28.7 | 28.7 | 5.4 | 1.9 | 3.2 | 22.1 |
Performance and annual returns
STOXX True Exposure North America 50% | |
---|---|
1190592000000 | 100 |
1190678400000 | 99.95 |
1190764800000 | 100.55 |
1190851200000 | 101.05 |
1190937600000 | 100.82 |
1191196800000 | 101.91 |
1191283200000 | 101.89 |
1191369600000 | 101.46 |
1191456000000 | 101.8 |
1191542400000 | 102.93 |
1191801600000 | 102.65 |
1191888000000 | 103.46 |
1191974400000 | 103.29 |
1192060800000 | 102.85 |
1192147200000 | 103.28 |
1192406400000 | 102.37 |
1192492800000 | 101.69 |
1192579200000 | 101.94 |
1192665600000 | 101.94 |
1192752000000 | 99.64 |
1193011200000 | 100.04 |
1193097600000 | 100.99 |
1193184000000 | 100.83 |
1193270400000 | 100.86 |
1193356800000 | 102.39 |
1193616000000 | 102.84 |
1193702400000 | 102.33 |
1193788800000 | 103.77 |
1193875200000 | 101.23 |
1193961600000 | 101.41 |
1194220800000 | 100.92 |
1194307200000 | 102.08 |
1194393600000 | 99.44 |
1194480000000 | 99.39 |
1194566400000 | 97.78 |
1194825600000 | 96.53 |
1194912000000 | 99.13 |
1194998400000 | 98.53 |
1195084800000 | 97.12 |
1195171200000 | 97.66 |
1195430400000 | 96.07 |
1195516800000 | 96.46 |
1195603200000 | 94.93 |
1195689600000 | 95.03 |
1195776000000 | 96.37 |
1196035200000 | 94.44 |
1196121600000 | 95.77 |
1196208000000 | 98.41 |
1196294400000 | 98.43 |
1196380800000 | 99.15 |
1196640000000 | 98.6 |
1196726400000 | 97.87 |
1196812800000 | 99.18 |
1196899200000 | 100.44 |
1196985600000 | 100.4 |
1197244800000 | 100.99 |
1197331200000 | 98.64 |
1197417600000 | 99.35 |
1197504000000 | 99.33 |
1197590400000 | 98.05 |
1197849600000 | 96.63 |
1197936000000 | 97.13 |
1198022400000 | 97.08 |
1198108800000 | 97.57 |
1198195200000 | 99.2 |
1198454400000 | 100.13 |
1198540800000 | 100.15 |
1198627200000 | 100.87 |
1198713600000 | 98.94 |
1198800000000 | 99.19 |
1199059200000 | 98.47 |
1199145600000 | 98.44 |
1199232000000 | 97.07 |
1199318400000 | 97.03 |
1199404800000 | 94.79 |
1199664000000 | 95.08 |
1199750400000 | 93.34 |
1199836800000 | 94.31 |
1199923200000 | 95.03 |
1200009600000 | 93.95 |
1200268800000 | 94.49 |
1200355200000 | 92.28 |
1200441600000 | 91.86 |
1200528000000 | 89.48 |
1200614400000 | 88.92 |
1200873600000 | 88.58 |
1200960000000 | 88.25 |
1201046400000 | 89.92 |
1201132800000 | 90.66 |
1201219200000 | 89.48 |
1201478400000 | 90.98 |
1201564800000 | 91.8 |
1201651200000 | 91.43 |
1201737600000 | 92.96 |
1201824000000 | 94.11 |
1202083200000 | 93.16 |
1202169600000 | 90.24 |
1202256000000 | 89.65 |
1202342400000 | 90.39 |
1202428800000 | 90.11 |
1202688000000 | 90.57 |
1202774400000 | 91.24 |
1202860800000 | 92.44 |
1202947200000 | 91.39 |
1203033600000 | 91.36 |
1203292800000 | 91.32 |
1203379200000 | 91.12 |
1203465600000 | 91.6 |
1203552000000 | 90.59 |
1203638400000 | 91.34 |
1203897600000 | 92.65 |
1203984000000 | 93.29 |
1204070400000 | 93.13 |
1204156800000 | 92.54 |
1204243200000 | 90.05 |
1204502400000 | 89.99 |
1204588800000 | 89.69 |
1204675200000 | 90.16 |
1204761600000 | 88.25 |
1204848000000 | 87.6 |
1205107200000 | 86.11 |
1205193600000 | 89.18 |
1205280000000 | 88.49 |
1205366400000 | 88.96 |
1205452800000 | 87.15 |
1205712000000 | 86.34 |
1205798400000 | 89.73 |
1205884800000 | 87.55 |
1205971200000 | 89.43 |
1206057600000 | 89.45 |
1206316800000 | 90.94 |
1206403200000 | 91.38 |
1206489600000 | 90.74 |
1206576000000 | 89.83 |
1206662400000 | 89.12 |
1206921600000 | 89.84 |
1207008000000 | 92.85 |
1207094400000 | 92.69 |
1207180800000 | 92.88 |
1207267200000 | 92.96 |
1207526400000 | 93.11 |
1207612800000 | 92.7 |
1207699200000 | 91.75 |
1207785600000 | 92.2 |
1207872000000 | 90.3 |
1208131200000 | 90.03 |
1208217600000 | 90.47 |
1208304000000 | 92.53 |
1208390400000 | 92.39 |
1208476800000 | 94.03 |
1208736000000 | 93.99 |
1208822400000 | 93.25 |
1208908800000 | 93.38 |
1208995200000 | 93.94 |
1209081600000 | 94.67 |
1209340800000 | 94.48 |
1209427200000 | 94.16 |
1209513600000 | 94.04 |
1209600000000 | 95.7 |
1209686400000 | 96.1 |
1209945600000 | 95.71 |
1210032000000 | 96.44 |
1210118400000 | 94.93 |
1210204800000 | 95.2 |
1210291200000 | 94.69 |
1210550400000 | 95.8 |
1210636800000 | 95.89 |
1210723200000 | 96.26 |
1210809600000 | 97.18 |
1210896000000 | 97.31 |
1211155200000 | 97.33 |
1211241600000 | 96.45 |
1211328000000 | 94.94 |
1211414400000 | 95.23 |
1211500800000 | 94.01 |
1211760000000 | 94 |
1211846400000 | 94.44 |
1211932800000 | 94.98 |
1212019200000 | 95.67 |
1212105600000 | 95.91 |
1212364800000 | 95.04 |
1212451200000 | 94.6 |
1212537600000 | 94.39 |
1212624000000 | 96.16 |
1212710400000 | 93.43 |
1212969600000 | 93.35 |
1213056000000 | 93.06 |
1213142400000 | 91.55 |
1213228800000 | 91.68 |
1213315200000 | 93.06 |
1213574400000 | 93.24 |
1213660800000 | 92.82 |
1213747200000 | 91.86 |
1213833600000 | 92.09 |
1213920000000 | 90.34 |
1214179200000 | 90.31 |
1214265600000 | 89.85 |
1214352000000 | 90.41 |
1214438400000 | 87.81 |
1214524800000 | 87.51 |
1214784000000 | 87.7 |
1214870400000 | 87.97 |
1214956800000 | 86.22 |
1215043200000 | 86.34 |
1215129600000 | 86.35 |
1215388800000 | 85.54 |
1215475200000 | 87.02 |
1215561600000 | 85.17 |
1215648000000 | 85.82 |
1215734400000 | 84.8 |
1215993600000 | 84.09 |
1216080000000 | 83.08 |
1216166400000 | 85.23 |
1216252800000 | 86.25 |
1216339200000 | 86.03 |
1216598400000 | 86.08 |
1216684800000 | 87.22 |
1216771200000 | 87.65 |
1216857600000 | 85.35 |
1216944000000 | 85.69 |
1217203200000 | 84.16 |
1217289600000 | 86.09 |
1217376000000 | 87.58 |
1217462400000 | 86.47 |
1217548800000 | 85.86 |
1217808000000 | 85.15 |
1217894400000 | 87.27 |
1217980800000 | 87.72 |
1218067200000 | 86 |
1218153600000 | 87.91 |
1218412800000 | 88.66 |
1218499200000 | 87.77 |
1218585600000 | 87.38 |
1218672000000 | 87.96 |
1218758400000 | 88.23 |
1219017600000 | 87.07 |
1219104000000 | 86.08 |
1219190400000 | 86.72 |
1219276800000 | 87.1 |
1219363200000 | 88.02 |
1219622400000 | 86.3 |
1219708800000 | 86.62 |
1219795200000 | 87.39 |
1219881600000 | 88.77 |
1219968000000 | 87.62 |
1220227200000 | 87.56 |
1220313600000 | 87.27 |
1220400000000 | 87.28 |
1220486400000 | 84.73 |
1220572800000 | 85.04 |
1220832000000 | 86.74 |
1220918400000 | 83.88 |
1221004800000 | 84.54 |
1221091200000 | 85.72 |
1221177600000 | 86.04 |
1221436800000 | 81.97 |
1221523200000 | 83.11 |
1221609600000 | 79.12 |
1221696000000 | 82.41 |
1221782400000 | 85.97 |
1222041600000 | 82.8 |
1222128000000 | 81.58 |
1222214400000 | 81.43 |
1222300800000 | 82.91 |
1222387200000 | 82.89 |
1222646400000 | 75.9 |
1222732800000 | 79.68 |
1222819200000 | 79.23 |
1222905600000 | 75.69 |
1222992000000 | 74.6 |
1223251200000 | 71.44 |
1223337600000 | 67.29 |
1223424000000 | 66.54 |
1223510400000 | 61.66 |
1223596800000 | 60.72 |
1223856000000 | 67.3 |
1223942400000 | 67.53 |
1224028800000 | 61.41 |
1224115200000 | 63.75 |
1224201600000 | 63.75 |
1224460800000 | 66.78 |
1224547200000 | 64.64 |
1224633600000 | 60.73 |
1224720000000 | 61.53 |
1224806400000 | 59.5 |
1225065600000 | 57.28 |
1225152000000 | 63.21 |
1225238400000 | 62.98 |
1225324800000 | 64.77 |
1225411200000 | 65.83 |
1225670400000 | 65.62 |
1225756800000 | 68.56 |
1225843200000 | 65.1 |
1225929600000 | 61.99 |
1226016000000 | 63.53 |
1226275200000 | 62.79 |
1226361600000 | 61.44 |
1226448000000 | 58.19 |
1226534400000 | 62.09 |
1226620800000 | 59.5 |
1226880000000 | 57.89 |
1226966400000 | 58.34 |
1227052800000 | 54.8 |
1227139200000 | 50.79 |
1227225600000 | 53.79 |
1227484800000 | 57.37 |
1227571200000 | 57.91 |
1227657600000 | 59.74 |
1227744000000 | 59.73 |
1227830400000 | 60.48 |
1228089600000 | 55.13 |
1228176000000 | 57.05 |
1228262400000 | 58.5 |
1228348800000 | 56.83 |
1228435200000 | 58.79 |
1228694400000 | 61.34 |
1228780800000 | 59.69 |
1228867200000 | 60.41 |
1228953600000 | 58.7 |
1229040000000 | 59.05 |
1229299200000 | 58.2 |
1229385600000 | 61.05 |
1229472000000 | 60.63 |
1229558400000 | 59.61 |
1229644800000 | 59.84 |
1229904000000 | 58.66 |
1229990400000 | 58.19 |
1230076800000 | 58.45 |
1230163200000 | 58.44 |
1230249600000 | 58.92 |
1230508800000 | 58.5 |
1230595200000 | 59.87 |
1230681600000 | 60.78 |
1230768000000 | 60.8 |
1230854400000 | 62.7 |
1231113600000 | 62.6 |
1231200000000 | 63.07 |
1231286400000 | 61.26 |
1231372800000 | 61.45 |
1231459200000 | 60.11 |
1231718400000 | 58.68 |
1231804800000 | 58.74 |
1231891200000 | 56.88 |
1231977600000 | 56.89 |
1232064000000 | 57.27 |
1232323200000 | 57.2 |
1232409600000 | 54.35 |
1232496000000 | 56.43 |
1232582400000 | 55.54 |
1232668800000 | 55.79 |
1232928000000 | 56.32 |
1233014400000 | 56.85 |
1233100800000 | 58.7 |
1233187200000 | 56.87 |
1233273600000 | 55.62 |
1233532800000 | 55.58 |
1233619200000 | 56.36 |
1233705600000 | 56 |
1233792000000 | 56.97 |
1233878400000 | 58.44 |
1234137600000 | 58.67 |
1234224000000 | 55.91 |
1234310400000 | 56.17 |
1234396800000 | 56.2 |
1234483200000 | 55.61 |
1234742400000 | 55.6 |
1234828800000 | 53.06 |
1234915200000 | 52.85 |
1235001600000 | 52.43 |
1235088000000 | 51.8 |
1235347200000 | 50.07 |
1235433600000 | 52.07 |
1235520000000 | 51.58 |
1235606400000 | 50.98 |
1235692800000 | 49.87 |
1235952000000 | 47.46 |
1236038400000 | 47.06 |
1236124800000 | 48.15 |
1236211200000 | 46.2 |
1236297600000 | 46.04 |
1236556800000 | 45.46 |
1236643200000 | 48.47 |
1236729600000 | 48.71 |
1236816000000 | 50.68 |
1236902400000 | 51.04 |
1237161600000 | 50.98 |
1237248000000 | 52.65 |
1237334400000 | 53.66 |
1237420800000 | 53.05 |
1237507200000 | 52.05 |
1237766400000 | 55.68 |
1237852800000 | 54.57 |
1237939200000 | 55.03 |
1238025600000 | 56.28 |
1238112000000 | 55.11 |
1238371200000 | 53.22 |
1238457600000 | 53.96 |
1238544000000 | 54.82 |
1238630400000 | 56.42 |
1238716800000 | 56.98 |
1238976000000 | 56.52 |
1239062400000 | 55.1 |
1239148800000 | 55.81 |
1239235200000 | 57.94 |
1239321600000 | 57.95 |
1239580800000 | 58.74 |
1239667200000 | 57.14 |
1239753600000 | 57.8 |
1239840000000 | 58.76 |
1239926400000 | 59.13 |
1240185600000 | 56.46 |
1240272000000 | 57.59 |
1240358400000 | 57.25 |
1240444800000 | 57.8 |
1240531200000 | 58.82 |
1240790400000 | 58.22 |
1240876800000 | 58.09 |
1240963200000 | 59.33 |
1241049600000 | 59.32 |
1241136000000 | 59.58 |
1241395200000 | 61.65 |
1241481600000 | 61.45 |
1241568000000 | 62.51 |
1241654400000 | 61.71 |
1241740800000 | 63.14 |
1242000000000 | 61.85 |
1242086400000 | 61.66 |
1242172800000 | 59.92 |
1242259200000 | 60.38 |
1242345600000 | 59.76 |
1242604800000 | 61.38 |
1242691200000 | 61.43 |
1242777600000 | 61.24 |
1242864000000 | 60.11 |
1242950400000 | 60.08 |
1243209600000 | 60.16 |
1243296000000 | 61.82 |
1243382400000 | 60.69 |
1243468800000 | 61.64 |
1243555200000 | 62.42 |
1243814400000 | 64.04 |
1243900800000 | 64.22 |
1243987200000 | 63.2 |
1244073600000 | 63.84 |
1244160000000 | 63.72 |
1244419200000 | 63.63 |
1244505600000 | 63.82 |
1244592000000 | 63.63 |
1244678400000 | 64.1 |
1244764800000 | 64.14 |
1245024000000 | 62.6 |
1245110400000 | 61.84 |
1245196800000 | 61.61 |
1245283200000 | 62.2 |
1245369600000 | 62.4 |
1245628800000 | 60.45 |
1245715200000 | 60.56 |
1245801600000 | 61.09 |
1245888000000 | 62.27 |
1245974400000 | 62.36 |
1246233600000 | 62.86 |
1246320000000 | 62.29 |
1246406400000 | 62.49 |
1246492800000 | 60.68 |
1246579200000 | 60.73 |
1246838400000 | 60.77 |
1246924800000 | 59.57 |
1247011200000 | 59.42 |
1247097600000 | 59.67 |
1247184000000 | 59.42 |
1247443200000 | 60.88 |
1247529600000 | 61.32 |
1247616000000 | 63.07 |
1247702400000 | 63.63 |
1247788800000 | 63.53 |
1248048000000 | 64.31 |
1248134400000 | 64.56 |
1248220800000 | 64.56 |
1248307200000 | 66.26 |
1248393600000 | 66.54 |
1248652800000 | 66.75 |
1248739200000 | 66.46 |
1248825600000 | 66.21 |
1248912000000 | 67.16 |
1248998400000 | 67.27 |
1249257600000 | 68.31 |
1249344000000 | 68.62 |
1249430400000 | 68.46 |
1249516800000 | 67.87 |
1249603200000 | 68.74 |
1249862400000 | 68.52 |
1249948800000 | 67.53 |
1250035200000 | 68.25 |
1250121600000 | 68.81 |
1250208000000 | 68.33 |
1250467200000 | 66.53 |
1250553600000 | 67.23 |
1250640000000 | 67.66 |
1250726400000 | 68.37 |
1250812800000 | 69.73 |
1251072000000 | 69.68 |
1251158400000 | 70.03 |
1251244800000 | 69.92 |
1251331200000 | 70.12 |
1251417600000 | 70.07 |
1251676800000 | 69.49 |
1251763200000 | 68 |
1251849600000 | 67.6 |
1251936000000 | 68.28 |
1252022400000 | 69.23 |
1252281600000 | 69.32 |
1252368000000 | 69.95 |
1252454400000 | 70.31 |
1252540800000 | 71.04 |
1252627200000 | 71.02 |
1252886400000 | 71.44 |
1252972800000 | 71.81 |
1253059200000 | 72.98 |
1253145600000 | 72.91 |
1253232000000 | 72.98 |
1253491200000 | 72.64 |
1253577600000 | 73.22 |
1253664000000 | 72.48 |
1253750400000 | 71.6 |
1253836800000 | 71.04 |
1254096000000 | 72.31 |
1254182400000 | 72.18 |
1254268800000 | 71.94 |
1254355200000 | 70.17 |
1254441600000 | 69.73 |
1254700800000 | 70.82 |
1254787200000 | 71.81 |
1254873600000 | 72.04 |
1254960000000 | 72.6 |
1255046400000 | 72.99 |
1255305600000 | 73.3 |
1255392000000 | 73.06 |
1255478400000 | 74.32 |
1255564800000 | 74.62 |
1255651200000 | 73.98 |
1255910400000 | 74.67 |
1255996800000 | 74.23 |
1256083200000 | 73.53 |
1256169600000 | 74.28 |
1256256000000 | 73.33 |
1256515200000 | 72.32 |
1256601600000 | 71.9 |
1256688000000 | 70.43 |
1256774400000 | 72.11 |
1256860800000 | 70.13 |
1257120000000 | 70.57 |
1257206400000 | 70.82 |
1257292800000 | 70.95 |
1257379200000 | 72.17 |
1257465600000 | 72.31 |
1257724800000 | 74.04 |
1257811200000 | 74.03 |
1257897600000 | 74.41 |
1257984000000 | 73.67 |
1258070400000 | 73.99 |
1258329600000 | 74.9 |
1258416000000 | 74.9 |
1258502400000 | 75.05 |
1258588800000 | 74.01 |
1258675200000 | 73.78 |
1258934400000 | 74.8 |
1259020800000 | 74.72 |
1259107200000 | 75.13 |
1259193600000 | 74.96 |
1259280000000 | 73.84 |
1259539200000 | 74.21 |
1259625600000 | 75.17 |
1259712000000 | 75.24 |
1259798400000 | 74.51 |
1259884800000 | 74.91 |
1260144000000 | 74.79 |
1260230400000 | 74.03 |
1260316800000 | 74.28 |
1260403200000 | 74.8 |
1260489600000 | 75.07 |
1260748800000 | 75.67 |
1260835200000 | 75.23 |
1260921600000 | 75.38 |
1261008000000 | 74.49 |
1261094400000 | 74.85 |
1261353600000 | 75.7 |
1261440000000 | 75.98 |
1261526400000 | 76.17 |
1261612800000 | 76.59 |
1261699200000 | 76.56 |
1261958400000 | 76.68 |
1262044800000 | 76.56 |
1262131200000 | 76.5 |
1262217600000 | 75.85 |
1262304000000 | 75.85 |
1262563200000 | 77.06 |
1262649600000 | 77.25 |
1262736000000 | 77.25 |
1262822400000 | 77.57 |
1262908800000 | 77.74 |
1263168000000 | 77.85 |
1263254400000 | 77.08 |
1263340800000 | 77.74 |
1263427200000 | 77.9 |
1263513600000 | 77.02 |
1263772800000 | 77.08 |
1263859200000 | 77.93 |
1263945600000 | 77.17 |
1264032000000 | 75.79 |
1264118400000 | 74.2 |
1264377600000 | 74.49 |
1264464000000 | 74.15 |
1264550400000 | 74.55 |
1264636800000 | 73.89 |
1264723200000 | 73.16 |
1264982400000 | 74.12 |
1265068800000 | 75.05 |
1265155200000 | 74.54 |
1265241600000 | 72.26 |
1265328000000 | 72.49 |
1265587200000 | 71.84 |
1265673600000 | 72.66 |
1265760000000 | 72.62 |
1265846400000 | 73.32 |
1265932800000 | 73.14 |
1266192000000 | 73.17 |
1266278400000 | 74.5 |
1266364800000 | 74.84 |
1266451200000 | 75.29 |
1266537600000 | 75.45 |
1266796800000 | 75.42 |
1266883200000 | 74.49 |
1266969600000 | 75.15 |
1267056000000 | 75.07 |
1267142400000 | 75.24 |
1267401600000 | 76.03 |
1267488000000 | 76.32 |
1267574400000 | 76.33 |
1267660800000 | 76.58 |
1267747200000 | 77.7 |
1268006400000 | 77.74 |
1268092800000 | 77.83 |
1268179200000 | 78.24 |
1268265600000 | 78.5 |
1268352000000 | 78.65 |
1268611200000 | 78.71 |
1268697600000 | 79.33 |
1268784000000 | 79.76 |
1268870400000 | 79.62 |
1268956800000 | 79.24 |
1269216000000 | 79.58 |
1269302400000 | 80.11 |
1269388800000 | 79.69 |
1269475200000 | 79.63 |
1269561600000 | 79.6 |
1269820800000 | 80.17 |
1269907200000 | 80.17 |
1269993600000 | 79.94 |
1270080000000 | 80.57 |
1270166400000 | 80.57 |
1270425600000 | 81.01 |
1270512000000 | 81.39 |
1270598400000 | 80.78 |
1270684800000 | 81.08 |
1270771200000 | 81.58 |
1271030400000 | 81.71 |
1271116800000 | 81.72 |
1271203200000 | 82.67 |
1271289600000 | 82.74 |
1271376000000 | 81.25 |
1271635200000 | 81.54 |
1271721600000 | 82.33 |
1271808000000 | 82.25 |
1271894400000 | 82.55 |
1271980800000 | 83.05 |
1272240000000 | 82.69 |
1272326400000 | 80.79 |
1272412800000 | 81.14 |
1272499200000 | 82.36 |
1272585600000 | 81.14 |
1272844800000 | 82.21 |
1272931200000 | 80.35 |
1273017600000 | 79.72 |
1273104000000 | 77.22 |
1273190400000 | 76.01 |
1273449600000 | 79.29 |
1273536000000 | 79.15 |
1273622400000 | 80.28 |
1273708800000 | 79.34 |
1273795200000 | 77.83 |
1274054400000 | 77.85 |
1274140800000 | 76.83 |
1274227200000 | 76.33 |
1274313600000 | 73.3 |
1274400000000 | 74.5 |
1274659200000 | 73.58 |
1274745600000 | 73.42 |
1274832000000 | 73.15 |
1274918400000 | 75.45 |
1275004800000 | 74.64 |
1275264000000 | 74.72 |
1275350400000 | 73.55 |
1275436800000 | 75.39 |
1275523200000 | 75.69 |
1275609600000 | 73.1 |
1275868800000 | 72.12 |
1275955200000 | 72.82 |
1276041600000 | 72.48 |
1276128000000 | 74.59 |
1276214400000 | 74.87 |
1276473600000 | 74.85 |
1276560000000 | 76.5 |
1276646400000 | 76.48 |
1276732800000 | 76.49 |
1276819200000 | 76.59 |
1277078400000 | 76.36 |
1277164800000 | 75.12 |
1277251200000 | 74.74 |
1277337600000 | 73.51 |
1277424000000 | 73.77 |
1277683200000 | 73.59 |
1277769600000 | 71.2 |
1277856000000 | 70.44 |
1277942400000 | 70.23 |
1278028800000 | 69.85 |
1278288000000 | 69.77 |
1278374400000 | 70.19 |
1278460800000 | 72.25 |
1278547200000 | 72.89 |
1278633600000 | 73.48 |
1278892800000 | 73.45 |
1278979200000 | 74.58 |
1279065600000 | 74.84 |
1279152000000 | 74.79 |
1279238400000 | 72.71 |
1279497600000 | 72.82 |
1279584000000 | 73.64 |
1279670400000 | 72.73 |
1279756800000 | 74.29 |
1279843200000 | 74.94 |
1280102400000 | 75.86 |
1280188800000 | 75.76 |
1280275200000 | 75.26 |
1280361600000 | 75.03 |
1280448000000 | 75.15 |
1280707200000 | 76.64 |
1280793600000 | 76.34 |
1280880000000 | 76.81 |
1280966400000 | 76.68 |
1281052800000 | 76.32 |
1281312000000 | 76.8 |
1281398400000 | 76.36 |
1281484800000 | 74.2 |
1281571200000 | 73.83 |
1281657600000 | 73.65 |
1281916800000 | 73.56 |
1282003200000 | 74.57 |
1282089600000 | 74.73 |
1282176000000 | 73.46 |
1282262400000 | 73.17 |
1282521600000 | 72.93 |
1282608000000 | 71.82 |
1282694400000 | 72.05 |
1282780800000 | 71.63 |
1282867200000 | 72.75 |
1283126400000 | 71.81 |
1283212800000 | 71.77 |
1283299200000 | 73.91 |
1283385600000 | 74.6 |
1283472000000 | 75.57 |
1283731200000 | 75.63 |
1283817600000 | 74.68 |
1283904000000 | 75.22 |
1283990400000 | 75.62 |
1284076800000 | 75.98 |
1284336000000 | 76.82 |
1284422400000 | 76.72 |
1284508800000 | 76.96 |
1284595200000 | 76.86 |
1284681600000 | 76.78 |
1284940800000 | 77.97 |
1285027200000 | 77.7 |
1285113600000 | 77.35 |
1285200000000 | 76.62 |
1285286400000 | 78.19 |
1285545600000 | 77.79 |
1285632000000 | 78.05 |
1285718400000 | 77.85 |
1285804800000 | 77.71 |
1285891200000 | 77.97 |
1286150400000 | 77.48 |
1286236800000 | 79.05 |
1286323200000 | 78.91 |
1286409600000 | 78.7 |
1286496000000 | 79.06 |
1286755200000 | 79.1 |
1286841600000 | 79.4 |
1286928000000 | 79.99 |
1287014400000 | 79.62 |
1287100800000 | 79.63 |
1287360000000 | 80.23 |
1287446400000 | 78.96 |
1287532800000 | 79.79 |
1287619200000 | 79.95 |
1287705600000 | 79.95 |
1287964800000 | 80.15 |
1288051200000 | 80.13 |
1288137600000 | 79.8 |
1288224000000 | 79.91 |
1288310400000 | 80.01 |
1288569600000 | 80.09 |
1288656000000 | 80.67 |
1288742400000 | 80.93 |
1288828800000 | 82.42 |
1288915200000 | 82.76 |
1289174400000 | 82.59 |
1289260800000 | 81.97 |
1289347200000 | 82.23 |
1289433600000 | 81.86 |
1289520000000 | 80.76 |
1289779200000 | 80.74 |
1289865600000 | 79.42 |
1289952000000 | 79.46 |
1290038400000 | 80.6 |
1290124800000 | 80.79 |
1290384000000 | 80.66 |
1290470400000 | 79.53 |
1290556800000 | 80.73 |
1290643200000 | 80.78 |
1290729600000 | 80.15 |
1290988800000 | 80.1 |
1291075200000 | 79.64 |
1291161600000 | 81.28 |
1291248000000 | 82.39 |
1291334400000 | 82.51 |
1291593600000 | 82.36 |
1291680000000 | 82.37 |
1291766400000 | 82.58 |
1291852800000 | 82.92 |
1291939200000 | 83.45 |
1292198400000 | 83.49 |
1292284800000 | 83.55 |
1292371200000 | 83.21 |
1292457600000 | 83.63 |
1292544000000 | 83.57 |
1292803200000 | 83.68 |
1292889600000 | 84.33 |
1292976000000 | 84.75 |
1293062400000 | 84.64 |
1293148800000 | 84.7 |
1293408000000 | 84.76 |
1293494400000 | 84.9 |
1293580800000 | 84.98 |
1293667200000 | 84.86 |
1293753600000 | 84.92 |
1294012800000 | 85.83 |
1294099200000 | 85.7 |
1294185600000 | 86.23 |
1294272000000 | 85.92 |
1294358400000 | 85.8 |
1294617600000 | 85.61 |
1294704000000 | 85.98 |
1294790400000 | 86.72 |
1294876800000 | 86.63 |
1294963200000 | 87.21 |
1295222400000 | 87.25 |
1295308800000 | 87.37 |
1295395200000 | 86.36 |
1295481600000 | 86.24 |
1295568000000 | 86.52 |
1295827200000 | 86.91 |
1295913600000 | 86.85 |
1296000000000 | 87.16 |
1296086400000 | 87.4 |
1296172800000 | 85.95 |
1296432000000 | 86.54 |
1296518400000 | 87.92 |
1296604800000 | 87.68 |
1296691200000 | 87.93 |
1296777600000 | 88.08 |
1297036800000 | 88.62 |
1297123200000 | 89.03 |
1297209600000 | 88.79 |
1297296000000 | 88.84 |
1297382400000 | 89.39 |
1297641600000 | 89.58 |
1297728000000 | 89.42 |
1297814400000 | 89.91 |
1297900800000 | 90.17 |
1297987200000 | 90.25 |
1298246400000 | 90.23 |
1298332800000 | 88.46 |
1298419200000 | 87.95 |
1298505600000 | 88 |
1298592000000 | 89 |
1298851200000 | 89.65 |
1298937600000 | 88.29 |
1299024000000 | 88.39 |
1299110400000 | 89.82 |
1299196800000 | 89.3 |
1299456000000 | 88.59 |
1299542400000 | 89.3 |
1299628800000 | 89.31 |
1299715200000 | 87.75 |
1299801600000 | 88.27 |
1300060800000 | 87.7 |
1300147200000 | 86.77 |
1300233600000 | 85.32 |
1300320000000 | 86.44 |
1300406400000 | 86.9 |
1300665600000 | 88.17 |
1300752000000 | 87.91 |
1300838400000 | 88.01 |
1300924800000 | 88.8 |
1301011200000 | 89.03 |
1301270400000 | 88.7 |
1301356800000 | 89.3 |
1301443200000 | 90.01 |
1301529600000 | 89.84 |
1301616000000 | 90.44 |
1301875200000 | 90.48 |
1301961600000 | 90.39 |
1302048000000 | 90.58 |
1302134400000 | 90.32 |
1302220800000 | 90.05 |
1302480000000 | 89.74 |
1302566400000 | 89.06 |
1302652800000 | 89.08 |
1302739200000 | 89.02 |
1302825600000 | 89.3 |
1303084800000 | 88.23 |
1303171200000 | 88.77 |
1303257600000 | 89.77 |
1303344000000 | 90.17 |
1303430400000 | 90.17 |
1303689600000 | 90.11 |
1303776000000 | 90.81 |
1303862400000 | 91.3 |
1303948800000 | 91.66 |
1304035200000 | 91.86 |
1304294400000 | 91.86 |
1304380800000 | 91.49 |
1304467200000 | 90.79 |
1304553600000 | 89.95 |
1304640000000 | 90.42 |
1304899200000 | 90.83 |
1304985600000 | 91.6 |
1305072000000 | 90.68 |
1305158400000 | 90.87 |
1305244800000 | 90.21 |
1305504000000 | 89.75 |
1305590400000 | 89.87 |
1305676800000 | 90.65 |
1305763200000 | 90.85 |
1305849600000 | 90.17 |
1306108800000 | 89.26 |
1306195200000 | 89.09 |
1306281600000 | 89.39 |
1306368000000 | 89.7 |
1306454400000 | 90.11 |
1306713600000 | 90.11 |
1306800000000 | 91.02 |
1306886400000 | 88.92 |
1306972800000 | 88.79 |
1307059200000 | 88.06 |
1307318400000 | 87.01 |
1307404800000 | 87 |
1307491200000 | 86.61 |
1307577600000 | 87.21 |
1307664000000 | 86.05 |
1307923200000 | 86.1 |
1308009600000 | 87.18 |
1308096000000 | 85.73 |
1308182400000 | 85.77 |
1308268800000 | 86.05 |
1308528000000 | 86.48 |
1308614400000 | 87.71 |
1308700800000 | 87.2 |
1308787200000 | 86.84 |
1308873600000 | 85.96 |
1309132800000 | 86.69 |
1309219200000 | 87.69 |
1309305600000 | 88.54 |
1309392000000 | 89.29 |
1309478400000 | 90.49 |
1309737600000 | 90.56 |
1309824000000 | 90.44 |
1309910400000 | 90.35 |
1309996800000 | 91.24 |
1310083200000 | 90.59 |
1310342400000 | 88.95 |
1310428800000 | 88.71 |
1310515200000 | 89.1 |
1310601600000 | 88.54 |
1310688000000 | 89.01 |
1310947200000 | 88.18 |
1311033600000 | 89.53 |
1311120000000 | 89.58 |
1311206400000 | 90.73 |
1311292800000 | 90.63 |
1311552000000 | 90.16 |
1311638400000 | 89.76 |
1311724800000 | 88 |
1311811200000 | 87.77 |
1311897600000 | 87.24 |
1312156800000 | 86.87 |
1312243200000 | 84.71 |
1312329600000 | 85.09 |
1312416000000 | 81.15 |
1312502400000 | 80.79 |
1312761600000 | 75.43 |
1312848000000 | 79.12 |
1312934400000 | 76.02 |
1313020800000 | 79.45 |
1313107200000 | 79.79 |
1313366400000 | 81.46 |
1313452800000 | 80.76 |
1313539200000 | 80.89 |
1313625600000 | 77.41 |
1313712000000 | 76.41 |
1313971200000 | 76.36 |
1314057600000 | 78.84 |
1314144000000 | 79.97 |
1314230400000 | 78.87 |
1314316800000 | 79.79 |
1314576000000 | 81.99 |
1314662400000 | 82.24 |
1314748800000 | 82.77 |
1314835200000 | 81.86 |
1314921600000 | 79.87 |
1315180800000 | 79.78 |
1315267200000 | 79.25 |
1315353600000 | 81.37 |
1315440000000 | 80.6 |
1315526400000 | 78.44 |
1315785600000 | 78.78 |
1315872000000 | 79.54 |
1315958400000 | 80.55 |
1316044800000 | 81.94 |
1316131200000 | 82.21 |
1316390400000 | 81.38 |
1316476800000 | 81.31 |
1316563200000 | 78.84 |
1316649600000 | 76.33 |
1316736000000 | 76.79 |
1316995200000 | 78.5 |
1317081600000 | 79.36 |
1317168000000 | 77.76 |
1317254400000 | 78.3 |
1317340800000 | 76.49 |
1317600000000 | 74.15 |
1317686400000 | 75.49 |
1317772800000 | 76.88 |
1317859200000 | 78.38 |
1317945600000 | 77.78 |
1318204800000 | 80.2 |
1318291200000 | 80.29 |
1318377600000 | 81.23 |
1318464000000 | 80.77 |
1318550400000 | 82.13 |
1318809600000 | 80.62 |
1318896000000 | 82.27 |
1318982400000 | 81.41 |
1319068800000 | 81.73 |
1319155200000 | 83.29 |
1319414400000 | 84.28 |
1319500800000 | 82.51 |
1319587200000 | 83.3 |
1319673600000 | 86.15 |
1319760000000 | 86.11 |
1320019200000 | 84.17 |
1320105600000 | 81.74 |
1320192000000 | 83.07 |
1320278400000 | 84.46 |
1320364800000 | 83.93 |
1320624000000 | 84.38 |
1320710400000 | 85.32 |
1320796800000 | 82.34 |
1320883200000 | 82.86 |
1320969600000 | 84.41 |
1321228800000 | 83.6 |
1321315200000 | 83.82 |
1321401600000 | 82.51 |
1321488000000 | 81.25 |
1321574400000 | 81.25 |
1321833600000 | 79.76 |
1321920000000 | 79.47 |
1322006400000 | 77.74 |
1322092800000 | 77.66 |
1322179200000 | 77.53 |
1322438400000 | 79.72 |
1322524800000 | 79.96 |
1322611200000 | 83.29 |
1322697600000 | 83.12 |
1322784000000 | 83.23 |
1323043200000 | 84.04 |
1323129600000 | 84.01 |
1323216000000 | 84.29 |
1323302400000 | 82.53 |
1323388800000 | 83.76 |
1323648000000 | 82.65 |
1323734400000 | 81.9 |
1323820800000 | 80.97 |
1323907200000 | 81.32 |
1323993600000 | 81.71 |
1324252800000 | 80.83 |
1324339200000 | 83.13 |
1324425600000 | 83.48 |
1324512000000 | 84.27 |
1324598400000 | 84.95 |
1324857600000 | 84.95 |
1324944000000 | 84.98 |
1325030400000 | 83.98 |
1325116800000 | 84.82 |
1325203200000 | 84.63 |
1325462400000 | 84.62 |
1325548800000 | 85.9 |
1325635200000 | 85.87 |
1325721600000 | 86.12 |
1325808000000 | 85.86 |
1326067200000 | 86.01 |
1326153600000 | 86.79 |
1326240000000 | 86.81 |
1326326400000 | 87 |
1326412800000 | 86.66 |
1326672000000 | 86.72 |
1326758400000 | 87.1 |
1326844800000 | 87.93 |
1326931200000 | 88.33 |
1327017600000 | 88.23 |
1327276800000 | 88.44 |
1327363200000 | 88.13 |
1327449600000 | 88.81 |
1327536000000 | 88.3 |
1327622400000 | 88.16 |
1327881600000 | 87.92 |
1327968000000 | 88.02 |
1328054400000 | 88.83 |
1328140800000 | 88.95 |
1328227200000 | 90.15 |
1328486400000 | 90.09 |
1328572800000 | 90.26 |
1328659200000 | 90.48 |
1328745600000 | 90.59 |
1328832000000 | 89.96 |
1329091200000 | 90.59 |
1329177600000 | 90.53 |
1329264000000 | 90.11 |
1329350400000 | 90.96 |
1329436800000 | 91.21 |
1329696000000 | 91.26 |
1329782400000 | 91.26 |
1329868800000 | 90.92 |
1329955200000 | 91.36 |
1330041600000 | 91.52 |
1330300800000 | 91.69 |
1330387200000 | 92.01 |
1330473600000 | 91.76 |
1330560000000 | 92.37 |
1330646400000 | 92.03 |
1330905600000 | 91.64 |
1330992000000 | 90.16 |
1331078400000 | 90.75 |
1331164800000 | 91.82 |
1331251200000 | 92.2 |
1331510400000 | 92.13 |
1331596800000 | 93.71 |
1331683200000 | 93.57 |
1331769600000 | 94.11 |
1331856000000 | 94.21 |
1332115200000 | 94.54 |
1332201600000 | 94.22 |
1332288000000 | 94.18 |
1332374400000 | 93.48 |
1332460800000 | 93.82 |
1332720000000 | 95.14 |
1332806400000 | 94.84 |
1332892800000 | 94.35 |
1332979200000 | 94.06 |
1333065600000 | 94.39 |
1333324800000 | 95.18 |
1333411200000 | 94.81 |
1333497600000 | 93.89 |
1333584000000 | 93.82 |
1333670400000 | 93.82 |
1333929600000 | 93.87 |
1334016000000 | 91.1 |
1334102400000 | 91.89 |
1334188800000 | 93.12 |
1334275200000 | 91.96 |
1334534400000 | 91.93 |
1334620800000 | 93.33 |
1334707200000 | 93.01 |
1334793600000 | 92.6 |
1334880000000 | 92.82 |
1335139200000 | 91.98 |
1335225600000 | 92.38 |
1335312000000 | 93.5 |
1335398400000 | 94.2 |
1335484800000 | 94.52 |
1335744000000 | 94.08 |
1335830400000 | 94.69 |
1335916800000 | 94.32 |
1336003200000 | 93.58 |
1336089600000 | 92.1 |
1336348800000 | 92.27 |
1336435200000 | 91.87 |
1336521600000 | 91.22 |
1336608000000 | 91.61 |
1336694400000 | 91.37 |
1336953600000 | 90.28 |
1337040000000 | 89.79 |
1337126400000 | 89.4 |
1337212800000 | 87.98 |
1337299200000 | 87.39 |
1337558400000 | 88.54 |
1337644800000 | 88.83 |
1337731200000 | 88.94 |
1337817600000 | 89.13 |
1337904000000 | 88.91 |
1338163200000 | 88.92 |
1338249600000 | 89.92 |
1338336000000 | 88.63 |
1338422400000 | 88.63 |
1338508800000 | 86.36 |
1338768000000 | 86.35 |
1338854400000 | 86.91 |
1338940800000 | 88.77 |
1339027200000 | 88.85 |
1339113600000 | 89.4 |
1339372800000 | 88.36 |
1339459200000 | 89.32 |
1339545600000 | 88.78 |
1339632000000 | 89.69 |
1339718400000 | 90.54 |
1339977600000 | 90.78 |
1340064000000 | 91.77 |
1340150400000 | 91.54 |
1340236800000 | 89.63 |
1340323200000 | 90.28 |
1340582400000 | 88.96 |
1340668800000 | 89.44 |
1340755200000 | 90.17 |
1340841600000 | 89.96 |
1340928000000 | 92.09 |
1341187200000 | 92.37 |
1341273600000 | 92.97 |
1341360000000 | 93.01 |
1341446400000 | 92.58 |
1341532800000 | 91.77 |
1341792000000 | 91.71 |
1341878400000 | 91.05 |
1341964800000 | 91.14 |
1342051200000 | 90.68 |
1342137600000 | 92.21 |
1342396800000 | 92.09 |
1342483200000 | 92.78 |
1342569600000 | 93.23 |
1342656000000 | 93.29 |
1342742400000 | 92.42 |
1343001600000 | 91.53 |
1343088000000 | 90.73 |
1343174400000 | 90.66 |
1343260800000 | 92.12 |
1343347200000 | 93.78 |
1343606400000 | 93.73 |
1343692800000 | 93.25 |
1343779200000 | 92.9 |
1343865600000 | 92.23 |
1343952000000 | 93.84 |
1344211200000 | 93.95 |
1344297600000 | 94.42 |
1344384000000 | 94.47 |
1344470400000 | 94.52 |
1344556800000 | 94.69 |
1344816000000 | 94.57 |
1344902400000 | 94.69 |
1344988800000 | 94.86 |
1345075200000 | 95.47 |
1345161600000 | 95.73 |
1345420800000 | 95.67 |
1345507200000 | 95.4 |
1345593600000 | 95.36 |
1345680000000 | 94.71 |
1345766400000 | 95.33 |
1346025600000 | 95.34 |
1346112000000 | 95.31 |
1346198400000 | 95.45 |
1346284800000 | 94.76 |
1346371200000 | 95.17 |
1346630400000 | 95.17 |
1346716800000 | 95.2 |
1346803200000 | 95.05 |
1346889600000 | 96.9 |
1346976000000 | 97.34 |
1347235200000 | 96.86 |
1347321600000 | 97.07 |
1347408000000 | 97.23 |
1347494400000 | 98.65 |
1347580800000 | 98.97 |
1347840000000 | 98.57 |
1347926400000 | 98.38 |
1348012800000 | 98.54 |
1348099200000 | 98.43 |
1348185600000 | 98.43 |
1348444800000 | 98.36 |
1348531200000 | 97.52 |
1348617600000 | 96.95 |
1348704000000 | 97.78 |
1348790400000 | 97.38 |
1349049600000 | 97.66 |
1349136000000 | 97.77 |
1349222400000 | 98.19 |
1349308800000 | 98.99 |
1349395200000 | 98.99 |
1349654400000 | 98.7 |
1349740800000 | 97.75 |
1349827200000 | 97.21 |
1349913600000 | 97.19 |
1350000000000 | 96.78 |
1350259200000 | 97.42 |
1350345600000 | 98.23 |
1350432000000 | 98.79 |
1350518400000 | 98.73 |
1350604800000 | 97.22 |
1350864000000 | 97.13 |
1350950400000 | 95.89 |
1351036800000 | 95.7 |
1351123200000 | 95.94 |
1351209600000 | 95.82 |
1351468800000 | 95.75 |
1351555200000 | 95.82 |
1351641600000 | 95.97 |
1351728000000 | 96.9 |
1351814400000 | 96.15 |
1352073600000 | 96.17 |
1352160000000 | 96.76 |
1352246400000 | 94.59 |
1352332800000 | 93.48 |
1352419200000 | 93.57 |
1352678400000 | 93.6 |
1352764800000 | 93.3 |
1352851200000 | 91.93 |
1352937600000 | 91.67 |
1353024000000 | 92.2 |
1353283200000 | 94 |
1353369600000 | 94.21 |
1353456000000 | 94.43 |
1353542400000 | 94.45 |
1353628800000 | 95.58 |
1353888000000 | 95.33 |
1353974400000 | 94.89 |
1354060800000 | 95.56 |
1354147200000 | 96.09 |
1354233600000 | 96.15 |
1354492800000 | 95.76 |
1354579200000 | 95.5 |
1354665600000 | 95.83 |
1354752000000 | 96.06 |
1354838400000 | 96.31 |
1355097600000 | 96.36 |
1355184000000 | 96.87 |
1355270400000 | 96.95 |
1355356800000 | 96.42 |
1355443200000 | 96.07 |
1355702400000 | 97.2 |
1355788800000 | 98.24 |
1355875200000 | 97.57 |
1355961600000 | 98.1 |
1356048000000 | 97.28 |
1356307200000 | 97.08 |
1356393600000 | 97.08 |
1356480000000 | 97.28 |
1356566400000 | 96.43 |
1356652800000 | 95.5 |
1356912000000 | 96.98 |
1356998400000 | 96.97 |
1357084800000 | 99.24 |
1357171200000 | 99.08 |
1357257600000 | 99.6 |
1357516800000 | 99.29 |
1357603200000 | 98.95 |
1357689600000 | 99.22 |
1357776000000 | 99.88 |
1357862400000 | 99.83 |
1358121600000 | 99.77 |
1358208000000 | 99.99 |
1358294400000 | 99.88 |
1358380800000 | 100.41 |
1358467200000 | 100.62 |
1358726400000 | 100.66 |
1358812800000 | 101.16 |
1358899200000 | 101.17 |
1358985600000 | 101.3 |
1359072000000 | 101.78 |
1359331200000 | 101.64 |
1359417600000 | 102.18 |
1359504000000 | 101.84 |
1359590400000 | 101.54 |
1359676800000 | 102.5 |
1359936000000 | 101.42 |
1360022400000 | 102.42 |
1360108800000 | 102.54 |
1360195200000 | 102.42 |
1360281600000 | 102.93 |
1360540800000 | 102.86 |
1360627200000 | 103.09 |
1360713600000 | 103.11 |
1360800000000 | 103.07 |
1360886400000 | 102.94 |
1361145600000 | 102.9 |
1361232000000 | 103.66 |
1361318400000 | 102.45 |
1361404800000 | 101.8 |
1361491200000 | 102.62 |
1361750400000 | 100.86 |
1361836800000 | 101.39 |
1361923200000 | 102.7 |
1362009600000 | 102.68 |
1362096000000 | 102.91 |
1362355200000 | 103.47 |
1362441600000 | 104.34 |
1362528000000 | 104.33 |
1362614400000 | 104.52 |
1362700800000 | 104.98 |
1362960000000 | 105.32 |
1363046400000 | 105.1 |
1363132800000 | 105.12 |
1363219200000 | 105.63 |
1363305600000 | 105.62 |
1363564800000 | 105.1 |
1363651200000 | 104.87 |
1363737600000 | 105.57 |
1363824000000 | 104.85 |
1363910400000 | 105.53 |
1364169600000 | 105.24 |
1364256000000 | 106.01 |
1364342400000 | 105.9 |
1364428800000 | 106.34 |
1364515200000 | 106.34 |
1364774400000 | 106.39 |
1364860800000 | 106.51 |
1364947200000 | 105.31 |
1365033600000 | 105.72 |
1365120000000 | 105.32 |
1365379200000 | 106.01 |
1365465600000 | 106.38 |
1365552000000 | 107.6 |
1365638400000 | 107.98 |
1365724800000 | 107.7 |
1365984000000 | 105.19 |
1366070400000 | 106.59 |
1366156800000 | 105.14 |
1366243200000 | 104.62 |
1366329600000 | 105.88 |
1366588800000 | 106.29 |
1366675200000 | 107.23 |
1366761600000 | 107.18 |
1366848000000 | 107.83 |
1366934400000 | 107.64 |
1367193600000 | 108.38 |
1367280000000 | 108.79 |
1367366400000 | 107.75 |
1367452800000 | 108.64 |
1367539200000 | 109.61 |
1367798400000 | 109.84 |
1367884800000 | 110.53 |
1367971200000 | 110.93 |
1368057600000 | 110.45 |
1368144000000 | 110.86 |
1368403200000 | 110.91 |
1368489600000 | 112 |
1368576000000 | 112.52 |
1368662400000 | 111.92 |
1368748800000 | 112.65 |
1369008000000 | 112.79 |
1369094400000 | 113.02 |
1369180800000 | 112.07 |
1369267200000 | 111.67 |
1369353600000 | 111.72 |
1369612800000 | 111.71 |
1369699200000 | 112.2 |
1369785600000 | 111.33 |
1369872000000 | 111.76 |
1369958400000 | 110.18 |
1370217600000 | 110.62 |
1370304000000 | 110.04 |
1370390400000 | 108.51 |
1370476800000 | 109.56 |
1370563200000 | 110.97 |
1370822400000 | 110.97 |
1370908800000 | 109.87 |
1370995200000 | 108.92 |
1371081600000 | 110.53 |
1371168000000 | 109.95 |
1371427200000 | 110.7 |
1371513600000 | 111.57 |
1371600000000 | 110.05 |
1371686400000 | 107.19 |
1371772800000 | 107.53 |
1372032000000 | 106.27 |
1372118400000 | 107.35 |
1372204800000 | 108.41 |
1372291200000 | 109.09 |
1372377600000 | 108.73 |
1372636800000 | 109.26 |
1372723200000 | 109.25 |
1372809600000 | 109.29 |
1372896000000 | 109.33 |
1372982400000 | 110.22 |
1373241600000 | 110.94 |
1373328000000 | 111.77 |
1373414400000 | 111.8 |
1373500800000 | 113.46 |
1373587200000 | 113.84 |
1373846400000 | 114.01 |
1373932800000 | 113.54 |
1374019200000 | 113.89 |
1374105600000 | 114.56 |
1374192000000 | 114.75 |
1374451200000 | 115.03 |
1374537600000 | 114.82 |
1374624000000 | 114.3 |
1374710400000 | 114.64 |
1374796800000 | 114.69 |
1375056000000 | 114.45 |
1375142400000 | 114.34 |
1375228800000 | 114.22 |
1375315200000 | 115.71 |
1375401600000 | 115.9 |
1375660800000 | 115.73 |
1375747200000 | 115.06 |
1375833600000 | 114.55 |
1375920000000 | 114.99 |
1376006400000 | 114.63 |
1376265600000 | 114.46 |
1376352000000 | 114.62 |
1376438400000 | 114.04 |
1376524800000 | 112.51 |
1376611200000 | 112.2 |
1376870400000 | 111.48 |
1376956800000 | 112.01 |
1377043200000 | 111.32 |
1377129600000 | 112.26 |
1377216000000 | 112.83 |
1377475200000 | 112.44 |
1377561600000 | 110.73 |
1377648000000 | 110.99 |
1377734400000 | 111.38 |
1377820800000 | 110.98 |
1378080000000 | 110.99 |
1378166400000 | 111.4 |
1378252800000 | 112.21 |
1378339200000 | 112.37 |
1378425600000 | 112.46 |
1378684800000 | 113.48 |
1378771200000 | 114.29 |
1378857600000 | 114.63 |
1378944000000 | 114.28 |
1379030400000 | 114.53 |
1379289600000 | 115.25 |
1379376000000 | 115.77 |
1379462400000 | 117.01 |
1379548800000 | 116.9 |
1379635200000 | 116.03 |
1379894400000 | 115.51 |
1379980800000 | 115.27 |
1380067200000 | 114.94 |
1380153600000 | 115.39 |
1380240000000 | 115.04 |
1380499200000 | 114.42 |
1380585600000 | 115.38 |
1380672000000 | 115.22 |
1380758400000 | 114.22 |
1380844800000 | 114.96 |
1381104000000 | 114.09 |
1381190400000 | 112.7 |
1381276800000 | 112.75 |
1381363200000 | 115.25 |
1381449600000 | 115.92 |
1381708800000 | 116.3 |
1381795200000 | 115.55 |
1381881600000 | 117.13 |
1381968000000 | 118.1 |
1382054400000 | 118.92 |
1382313600000 | 118.91 |
1382400000000 | 119.53 |
1382486400000 | 119.02 |
1382572800000 | 119.29 |
1382659200000 | 119.83 |
1382918400000 | 119.87 |
1383004800000 | 120.46 |
1383091200000 | 119.85 |
1383177600000 | 119.4 |
1383264000000 | 119.72 |
1383523200000 | 120.09 |
1383609600000 | 119.76 |
1383696000000 | 120.12 |
1383782400000 | 118.49 |
1383868800000 | 119.91 |
1384128000000 | 119.93 |
1384214400000 | 119.62 |
1384300800000 | 120.65 |
1384387200000 | 121.27 |
1384473600000 | 121.74 |
1384732800000 | 121.29 |
1384819200000 | 121 |
1384905600000 | 120.61 |
1384992000000 | 121.56 |
1385078400000 | 122.22 |
1385337600000 | 122.07 |
1385424000000 | 122.05 |
1385510400000 | 122.26 |
1385596800000 | 122.26 |
1385683200000 | 122.13 |
1385942400000 | 121.91 |
1386028800000 | 121.41 |
1386115200000 | 121.19 |
1386201600000 | 120.66 |
1386288000000 | 121.9 |
1386547200000 | 122.1 |
1386633600000 | 121.76 |
1386720000000 | 120.38 |
1386806400000 | 120.03 |
1386892800000 | 120.06 |
1387152000000 | 120.78 |
1387238400000 | 120.37 |
1387324800000 | 122.3 |
1387411200000 | 122.21 |
1387497600000 | 122.82 |
1387756800000 | 123.54 |
1387843200000 | 123.86 |
1387929600000 | 123.86 |
1388016000000 | 124.09 |
1388102400000 | 124.19 |
1388361600000 | 124.26 |
1388448000000 | 124.75 |
1388534400000 | 124.75 |
1388620800000 | 123.71 |
1388707200000 | 123.65 |
1388966400000 | 123.23 |
1389052800000 | 123.89 |
1389139200000 | 123.86 |
1389225600000 | 123.97 |
1389312000000 | 124.28 |
1389571200000 | 122.75 |
1389657600000 | 123.86 |
1389744000000 | 124.47 |
1389830400000 | 124.34 |
1389916800000 | 123.89 |
1390176000000 | 123.93 |
1390262400000 | 124.27 |
1390348800000 | 124.45 |
1390435200000 | 123.39 |
1390521600000 | 121.07 |
1390780800000 | 120.48 |
1390867200000 | 121.26 |
1390953600000 | 120.09 |
1391040000000 | 121.45 |
1391126400000 | 120.87 |
1391385600000 | 118.25 |
1391472000000 | 119.07 |
1391558400000 | 118.85 |
1391644800000 | 120.37 |
1391731200000 | 121.83 |
1391990400000 | 122 |
1392076800000 | 123.21 |
1392163200000 | 123.26 |
1392249600000 | 123.98 |
1392336000000 | 124.47 |
1392595200000 | 124.47 |
1392681600000 | 124.72 |
1392768000000 | 123.93 |
1392854400000 | 124.65 |
1392940800000 | 124.39 |
1393200000000 | 125.13 |
1393286400000 | 124.99 |
1393372800000 | 124.92 |
1393459200000 | 125.49 |
1393545600000 | 125.89 |
1393804800000 | 125.11 |
1393891200000 | 126.87 |
1393977600000 | 127.03 |
1394064000000 | 127.23 |
1394150400000 | 127.22 |
1394409600000 | 127.11 |
1394496000000 | 126.54 |
1394582400000 | 126.64 |
1394668800000 | 125.37 |
1394755200000 | 125.12 |
1395014400000 | 126.19 |
1395100800000 | 127.06 |
1395187200000 | 126.23 |
1395273600000 | 126.86 |
1395360000000 | 126.51 |
1395619200000 | 125.87 |
1395705600000 | 126.17 |
1395792000000 | 125.29 |
1395878400000 | 125.2 |
1395964800000 | 125.72 |
1396224000000 | 126.71 |
1396310400000 | 127.55 |
1396396800000 | 127.91 |
1396483200000 | 127.75 |
1396569600000 | 126.3 |
1396828800000 | 124.81 |
1396915200000 | 125.23 |
1397001600000 | 126.52 |
1397088000000 | 123.96 |
1397174400000 | 122.85 |
1397433600000 | 123.64 |
1397520000000 | 124.45 |
1397606400000 | 125.76 |
1397692800000 | 125.98 |
1397779200000 | 125.98 |
1398038400000 | 125.7 |
1398124800000 | 126.94 |
1398211200000 | 126.64 |
1398297600000 | 126.79 |
1398384000000 | 125.83 |
1398643200000 | 126.16 |
1398729600000 | 126.79 |
1398816000000 | 127.14 |
1398902400000 | 127.26 |
1398988800000 | 127.13 |
1399248000000 | 127.35 |
1399334400000 | 126.31 |
1399420800000 | 127.06 |
1399507200000 | 126.86 |
1399593600000 | 126.96 |
1399852800000 | 128.14 |
1399939200000 | 128.16 |
1400025600000 | 127.61 |
1400112000000 | 126.58 |
1400198400000 | 127 |
1400457600000 | 127.4 |
1400544000000 | 126.56 |
1400630400000 | 127.54 |
1400716800000 | 128.01 |
1400803200000 | 128.47 |
1401062400000 | 128.5 |
1401148800000 | 129.19 |
1401235200000 | 129.05 |
1401321600000 | 129.65 |
1401408000000 | 129.89 |
1401667200000 | 130.03 |
1401753600000 | 129.96 |
1401840000000 | 130.24 |
1401926400000 | 130.98 |
1402012800000 | 131.53 |
1402272000000 | 131.7 |
1402358400000 | 131.64 |
1402444800000 | 131.19 |
1402531200000 | 130.36 |
1402617600000 | 130.7 |
1402876800000 | 130.87 |
1402963200000 | 131.18 |
1403049600000 | 132.16 |
1403136000000 | 132.35 |
1403222400000 | 132.62 |
1403481600000 | 132.6 |
1403568000000 | 131.73 |
1403654400000 | 132.29 |
1403740800000 | 132.21 |
1403827200000 | 132.63 |
1404086400000 | 132.67 |
1404172800000 | 133.32 |
1404259200000 | 133.3 |
1404345600000 | 133.94 |
1404432000000 | 133.97 |
1404691200000 | 133.33 |
1404777600000 | 132.41 |
1404864000000 | 133.06 |
1404950400000 | 132.55 |
1405036800000 | 132.7 |
1405296000000 | 133.23 |
1405382400000 | 132.99 |
1405468800000 | 133.47 |
1405555200000 | 132.13 |
1405641600000 | 133.49 |
1405900800000 | 133.18 |
1405987200000 | 133.76 |
1406073600000 | 134.12 |
1406160000000 | 134.35 |
1406246400000 | 133.76 |
1406505600000 | 133.74 |
1406592000000 | 133.23 |
1406678400000 | 133.32 |
1406764800000 | 130.9 |
1406851200000 | 130.46 |
1407110400000 | 131.26 |
1407196800000 | 130.14 |
1407283200000 | 129.93 |
1407369600000 | 129.26 |
1407456000000 | 130.61 |
1407715200000 | 131.06 |
1407801600000 | 130.91 |
1407888000000 | 131.63 |
1407974400000 | 132.38 |
1408060800000 | 132.42 |
1408320000000 | 133.42 |
1408406400000 | 134.14 |
1408492800000 | 134.5 |
1408579200000 | 134.88 |
1408665600000 | 134.69 |
1408924800000 | 135.41 |
1409011200000 | 135.49 |
1409097600000 | 135.65 |
1409184000000 | 135.49 |
1409270400000 | 136.02 |
1409529600000 | 136 |
1409616000000 | 136.03 |
1409702400000 | 136 |
1409788800000 | 135.89 |
1409875200000 | 136.48 |
1410134400000 | 136.1 |
1410220800000 | 135.2 |
1410307200000 | 135.6 |
1410393600000 | 135.74 |
1410480000000 | 134.97 |
1410739200000 | 134.87 |
1410825600000 | 135.86 |
1410912000000 | 136.11 |
1410998400000 | 136.65 |
1411084800000 | 136.55 |
1411344000000 | 135.3 |
1411430400000 | 134.53 |
1411516800000 | 135.42 |
1411603200000 | 133.3 |
1411689600000 | 134.37 |
1411948800000 | 134.05 |
1412035200000 | 133.71 |
1412121600000 | 132.07 |
1412208000000 | 132.09 |
1412294400000 | 133.49 |
1412553600000 | 133.28 |
1412640000000 | 131.44 |
1412726400000 | 133.52 |
1412812800000 | 131.01 |
1412899200000 | 129.68 |
1413158400000 | 127.64 |
1413244800000 | 127.58 |
1413331200000 | 126.36 |
1413417600000 | 126.65 |
1413504000000 | 128.39 |
1413763200000 | 129.67 |
1413849600000 | 132.21 |
1413936000000 | 131.15 |
1414022400000 | 132.67 |
1414108800000 | 133.61 |
1414368000000 | 133.46 |
1414454400000 | 135.08 |
1414540800000 | 134.84 |
1414627200000 | 135.73 |
1414713600000 | 137.1 |
1414972800000 | 137.08 |
1415059200000 | 136.62 |
1415145600000 | 137.49 |
1415232000000 | 138.06 |
1415318400000 | 138.25 |
1415577600000 | 138.67 |
1415664000000 | 138.69 |
1415750400000 | 138.73 |
1415836800000 | 138.71 |
1415923200000 | 138.71 |
1416182400000 | 138.83 |
1416268800000 | 139.54 |
1416355200000 | 139.44 |
1416441600000 | 139.71 |
1416528000000 | 140.39 |
1416787200000 | 140.64 |
1416873600000 | 140.57 |
1416960000000 | 140.97 |
1417046400000 | 140.82 |
1417132800000 | 140.5 |
1417392000000 | 139.5 |
1417478400000 | 140.18 |
1417564800000 | 140.72 |
1417651200000 | 140.39 |
1417737600000 | 140.57 |
1417996800000 | 139.54 |
1418083200000 | 139.42 |
1418169600000 | 137.14 |
1418256000000 | 137.79 |
1418342400000 | 135.84 |
1418601600000 | 134.99 |
1418688000000 | 134.13 |
1418774400000 | 136.85 |
1418860800000 | 139.87 |
1418947200000 | 140.46 |
1419206400000 | 140.89 |
1419292800000 | 141.25 |
1419379200000 | 141.28 |
1419465600000 | 141.28 |
1419552000000 | 141.06 |
1419811200000 | 142.06 |
1419897600000 | 141.35 |
1419984000000 | 140.02 |
1420070400000 | 140.02 |
1420156800000 | 139.95 |
1420416000000 | 137.32 |
1420502400000 | 136.16 |
1420588800000 | 137.65 |
1420675200000 | 140.07 |
1420761600000 | 138.75 |
1421020800000 | 137.7 |
1421107200000 | 137.44 |
1421193600000 | 136.58 |
1421280000000 | 135.43 |
1421366400000 | 137.27 |
1421625600000 | 137.27 |
1421712000000 | 137.32 |
1421798400000 | 137.9 |
1421884800000 | 139.9 |
1421971200000 | 139.28 |
1422230400000 | 139.72 |
1422316800000 | 138.25 |
1422403200000 | 136.3 |
1422489600000 | 137.4 |
1422576000000 | 135.51 |
1422835200000 | 137.41 |
1422921600000 | 139.41 |
1423008000000 | 138.88 |
1423094400000 | 140.37 |
1423180800000 | 140.01 |
1423440000000 | 139.4 |
1423526400000 | 140.67 |
1423612800000 | 140.53 |
1423699200000 | 141.86 |
1423785600000 | 142.29 |
1424044800000 | 142.27 |
1424131200000 | 142.53 |
1424217600000 | 142.5 |
1424304000000 | 142.19 |
1424390400000 | 143.05 |
1424649600000 | 143.05 |
1424736000000 | 143.32 |
1424822400000 | 143.42 |
1424908800000 | 143.09 |
1424995200000 | 142.65 |
1425254400000 | 143.35 |
1425340800000 | 142.84 |
1425427200000 | 142.14 |
1425513600000 | 142.39 |
1425600000000 | 140.45 |
1425859200000 | 140.92 |
1425945600000 | 138.63 |
1426032000000 | 138.44 |
1426118400000 | 140.33 |
1426204800000 | 139.45 |
1426464000000 | 141.41 |
1426550400000 | 141.09 |
1426636800000 | 142.57 |
1426723200000 | 141.9 |
1426809600000 | 143.28 |
1427068800000 | 142.93 |
1427155200000 | 142.16 |
1427241600000 | 140.28 |
1427328000000 | 140 |
1427414400000 | 140.14 |
1427673600000 | 141.69 |
1427760000000 | 140.65 |
1427846400000 | 140.21 |
1427932800000 | 140.92 |
1428019200000 | 140.92 |
1428278400000 | 141.76 |
1428364800000 | 142.56 |
1428451200000 | 143 |
1428537600000 | 143.5 |
1428624000000 | 144.22 |
1428883200000 | 143.6 |
1428969600000 | 143.94 |
1429056000000 | 144.56 |
1429142400000 | 144.52 |
1429228800000 | 143 |
1429488000000 | 142.68 |
1429574400000 | 142.43 |
1429660800000 | 143.04 |
1429747200000 | 143.61 |
1429833600000 | 143.92 |
1430092800000 | 143.22 |
1430179200000 | 143.57 |
1430265600000 | 143.11 |
1430352000000 | 141.57 |
1430438400000 | 142.84 |
1430697600000 | 143.36 |
1430784000000 | 141.66 |
1430870400000 | 141.07 |
1430956800000 | 141.48 |
1431043200000 | 143.25 |
1431302400000 | 142.64 |
1431388800000 | 142.33 |
1431475200000 | 142.13 |
1431561600000 | 143.48 |
1431648000000 | 143.62 |
1431907200000 | 144 |
1431993600000 | 143.83 |
1432080000000 | 143.67 |
1432166400000 | 144.09 |
1432252800000 | 143.78 |
1432512000000 | 143.77 |
1432598400000 | 142.36 |
1432684800000 | 143.42 |
1432771200000 | 143.19 |
1432857600000 | 142.27 |
1433116800000 | 142.54 |
1433203200000 | 142.47 |
1433289600000 | 142.88 |
1433376000000 | 141.65 |
1433462400000 | 141.49 |
1433721600000 | 140.54 |
1433808000000 | 140.76 |
1433894400000 | 142.27 |
1433980800000 | 142.54 |
1434067200000 | 141.61 |
1434326400000 | 141.04 |
1434412800000 | 141.74 |
1434499200000 | 142.02 |
1434585600000 | 143.52 |
1434672000000 | 142.68 |
1434931200000 | 143.66 |
1435017600000 | 143.83 |
1435104000000 | 142.83 |
1435190400000 | 142.47 |
1435276800000 | 142.49 |
1435536000000 | 139.52 |
1435622400000 | 139.82 |
1435708800000 | 140.83 |
1435795200000 | 140.82 |
1435881600000 | 140.84 |
1436140800000 | 140.33 |
1436227200000 | 141.1699 |
1436313600000 | 138.94 |
1436400000000 | 139.18 |
1436486400000 | 140.78 |
1436745600000 | 142.22 |
1436832000000 | 142.79 |
1436918400000 | 142.75 |
1437004800000 | 143.74 |
1437091200000 | 143.43 |
1437350400000 | 143.56 |
1437436800000 | 142.9 |
1437523200000 | 142.57 |
1437609600000 | 141.84 |
1437696000000 | 140.59 |
1437955200000 | 139.82 |
1438041600000 | 141.36 |
1438128000000 | 142.55 |
1438214400000 | 142.52 |
1438300800000 | 142.43 |
1438560000000 | 142.07 |
1438646400000 | 141.82 |
1438732800000 | 141.96 |
1438819200000 | 140.76 |
1438905600000 | 140.46 |
1439164800000 | 142.13 |
1439251200000 | 140.95 |
1439337600000 | 141.07 |
1439424000000 | 140.93 |
1439510400000 | 141.58 |
1439769600000 | 142.19 |
1439856000000 | 142 |
1439942400000 | 140.84 |
1440028800000 | 137.93 |
1440115200000 | 133.79 |
1440374400000 | 128.48 |
1440460800000 | 126.85 |
1440547200000 | 131.43 |
1440633600000 | 134.63 |
1440720000000 | 134.75 |
1440979200000 | 133.63 |
1441065600000 | 129.83 |
1441152000000 | 131.96 |
1441238400000 | 132.28 |
1441324800000 | 130.34 |
1441584000000 | 130.31 |
1441670400000 | 133.44 |
1441756800000 | 131.69 |
1441843200000 | 132.25 |
1441929600000 | 132.65 |
1442188800000 | 132.11 |
1442275200000 | 133.72 |
1442361600000 | 135.04 |
1442448000000 | 134.77 |
1442534400000 | 132.82 |
1442793600000 | 133.38 |
1442880000000 | 131.71 |
1442966400000 | 131.35 |
1443052800000 | 130.82 |
1443139200000 | 130.98 |
1443398400000 | 127.58 |
1443484800000 | 127.68 |
1443571200000 | 130.06 |
1443657600000 | 130.37 |
1443744000000 | 131.91 |
1444003200000 | 134.35 |
1444089600000 | 133.8899 |
1444176000000 | 135.07 |
1444262400000 | 136.24 |
1444348800000 | 136.3 |
1444608000000 | 136.4199 |
1444694400000 | 135.45 |
1444780800000 | 134.58 |
1444867200000 | 136.57 |
1444953600000 | 137.22 |
1445212800000 | 137.15 |
1445299200000 | 137.21 |
1445385600000 | 136.3 |
1445472000000 | 138.23 |
1445558400000 | 139.28 |
1445817600000 | 139.02 |
1445904000000 | 138.35 |
1445990400000 | 140.04 |
1446076800000 | 140 |
1446163200000 | 139.19 |
1446422400000 | 140.56 |
1446508800000 | 140.86 |
1446595200000 | 140.34 |
1446681600000 | 140.31 |
1446768000000 | 140.11 |
1447027200000 | 138.94 |
1447113600000 | 139.1699 |
1447200000000 | 138.68 |
1447286400000 | 136.85 |
1447372800000 | 135.34 |
1447632000000 | 137.3899 |
1447718400000 | 137.32 |
1447804800000 | 139.3899 |
1447891200000 | 139.43 |
1447977600000 | 139.76 |
1448236800000 | 139.65 |
1448323200000 | 139.73 |
1448409600000 | 139.74 |
1448496000000 | 139.76 |
1448582400000 | 139.77 |
1448841600000 | 139.19 |
1448928000000 | 140.5 |
1449014400000 | 138.9 |
1449100800000 | 136.81 |
1449187200000 | 139.36 |
1449446400000 | 138.23 |
1449532800000 | 137.36 |
1449619200000 | 136.29 |
1449705600000 | 136.61 |
1449792000000 | 133.8899 |
1450051200000 | 134.49 |
1450137600000 | 136.03 |
1450224000000 | 138.1 |
1450310400000 | 136.06 |
1450396800000 | 133.76 |
1450656000000 | 134.58 |
1450742400000 | 135.76 |
1450828800000 | 137.6 |
1450915200000 | 137.4 |
1451260800000 | 137.06 |
1451347200000 | 138.34 |
1451433600000 | 137.36 |
1451520000000 | 136.12 |
1451865600000 | 134.12 |
1451952000000 | 134.48 |
1452038400000 | 132.5 |
1452124800000 | 129.51 |
1452211200000 | 128.36 |
1452470400000 | 128.44 |
1452556800000 | 129.24 |
1452643200000 | 126.04 |
1452729600000 | 127.9 |
1452816000000 | 125.29 |
1453075200000 | 125.21 |
1453161600000 | 125.3 |
1453248000000 | 123.65 |
1453334400000 | 124.57 |
1453420800000 | 127.35 |
1453680000000 | 125.28 |
1453766400000 | 127.14 |
1453852800000 | 126.05 |
1453939200000 | 126.82 |
1454025600000 | 129.84 |
1454284800000 | 129.73 |
1454371200000 | 127.29 |
1454457600000 | 128.22 |
1454544000000 | 128.52 |
1454630400000 | 126.32 |
1454889600000 | 124.37 |
1454976000000 | 124.14 |
1455062400000 | 123.81 |
1455148800000 | 122.18 |
1455235200000 | 124.72 |
1455494400000 | 124.76 |
1455580800000 | 126.76 |
1455667200000 | 128.8 |
1455753600000 | 128.28 |
1455840000000 | 128.05 |
1456099200000 | 129.91 |
1456185600000 | 128.37 |
1456272000000 | 128.83 |
1456358400000 | 130.31 |
1456444800000 | 130.12 |
1456704000000 | 129.11 |
1456790400000 | 132.08 |
1456876800000 | 132.62 |
1456963200000 | 133.24 |
1457049600000 | 133.62 |
1457308800000 | 133.9 |
1457395200000 | 132.51 |
1457481600000 | 133.13 |
1457568000000 | 133 |
1457654400000 | 135.1699 |
1457913600000 | 135.01 |
1458000000000 | 134.68 |
1458086400000 | 135.37 |
1458172800000 | 136.56 |
1458259200000 | 136.97 |
1458518400000 | 137.01 |
1458604800000 | 136.8 |
1458691200000 | 135.9 |
1458777600000 | 135.81 |
1459209600000 | 137.08 |
1459296000000 | 137.82 |
1459382400000 | 137.7 |
1459468800000 | 138.28 |
1459728000000 | 137.82 |
1459814400000 | 136.5 |
1459900800000 | 137.81 |
1459987200000 | 136.2 |
1460073600000 | 136.76 |
1460332800000 | 136.3899 |
1460419200000 | 137.88 |
1460505600000 | 139.16 |
1460592000000 | 139.1399 |
1460678400000 | 138.98 |
1460937600000 | 139.93 |
1461024000000 | 140.78 |
1461110400000 | 140.81 |
1461196800000 | 139.9 |
1461283200000 | 140.21 |
1461542400000 | 139.94 |
1461628800000 | 140.3 |
1461715200000 | 140.65 |
1461801600000 | 139.66 |
1461888000000 | 139.13 |
1462147200000 | 140.13 |
1462233600000 | 138.73 |
1462320000000 | 137.93 |
1462406400000 | 137.82 |
1462492800000 | 138.12 |
1462752000000 | 138.22 |
1462838400000 | 139.8899 |
1462924800000 | 138.7 |
1463011200000 | 138.85 |
1463097600000 | 137.57 |
1463356800000 | 138.82 |
1463443200000 | 137.53 |
1463529600000 | 137.5 |
1463616000000 | 137 |
1463702400000 | 137.76 |
1463961600000 | 137.3899 |
1464048000000 | 139.21 |
1464134400000 | 140.19 |
1464220800000 | 140.38 |
1464307200000 | 140.91 |
1464566400000 | 140.87 |
1464652800000 | 140.82 |
1464739200000 | 140.9 |
1464825600000 | 141.37 |
1464912000000 | 141.09 |
1465171200000 | 141.73 |
1465257600000 | 142 |
1465344000000 | 142.32 |
1465430400000 | 142.03 |
1465516800000 | 140.74 |
1465776000000 | 139.6399 |
1465862400000 | 139.34 |
1465948800000 | 139.1 |
1466035200000 | 139.45 |
1466121600000 | 139.27 |
1466380800000 | 140.11 |
1466467200000 | 140.49 |
1466553600000 | 140.21 |
1466640000000 | 142.03 |
1466726400000 | 137.48 |
1466985600000 | 135.18 |
1467072000000 | 137.44 |
1467158400000 | 139.6699 |
1467244800000 | 141.4 |
1467331200000 | 141.72 |
1467590400000 | 141.87 |
1467676800000 | 140.96 |
1467763200000 | 141.59 |
1467849600000 | 141.44 |
1467936000000 | 143.31 |
1468195200000 | 143.76 |
1468281600000 | 144.6 |
1468368000000 | 144.61 |
1468454400000 | 145.29 |
1468540800000 | 145.18 |
1468800000000 | 145.43 |
1468886400000 | 145.33 |
1468972800000 | 145.8899 |
1469059200000 | 145.44 |
1469145600000 | 146.07 |
1469404800000 | 145.61 |
1469491200000 | 145.44 |
1469577600000 | 145.13 |
1469664000000 | 145.44 |
1469750400000 | 145.84 |
1470009600000 | 145.58 |
1470096000000 | 144.56 |
1470182400000 | 144.99 |
1470268800000 | 145.02 |
1470355200000 | 146.04 |
1470614400000 | 146 |
1470700800000 | 146.12 |
1470787200000 | 145.82 |
1470873600000 | 146.53 |
1470960000000 | 146.49 |
1471219200000 | 146.82 |
1471305600000 | 145.9 |
1471392000000 | 146.22 |
1471478400000 | 146.58 |
1471564800000 | 146.29 |
1471824000000 | 146.28 |
1471910400000 | 146.59 |
1471996800000 | 145.91 |
1472083200000 | 145.77 |
1472169600000 | 145.47 |
1472428800000 | 146.12 |
1472515200000 | 145.85 |
1472601600000 | 145.45 |
1472688000000 | 145.4199 |
1472774400000 | 146.2 |
1473033600000 | 146.27 |
1473120000000 | 146.69 |
1473206400000 | 146.57 |
1473292800000 | 146.29 |
1473379200000 | 142.69 |
1473638400000 | 144.5 |
1473724800000 | 142.19 |
1473811200000 | 142.05 |
1473897600000 | 143.38 |
1473984000000 | 142.79 |
1474243200000 | 142.94 |
1474329600000 | 143.01 |
1474416000000 | 144.57 |
1474502400000 | 145.6699 |
1474588800000 | 144.91 |
1474848000000 | 143.66 |
1474934400000 | 144.29 |
1475020800000 | 144.9199 |
1475107200000 | 143.62 |
1475193600000 | 144.57 |
1475452800000 | 144.07 |
1475539200000 | 143.35 |
1475625600000 | 143.76 |
1475712000000 | 143.75 |
1475798400000 | 143.25 |
1476057600000 | 143.9199 |
1476144000000 | 142.24 |
1476230400000 | 142.49 |
1476316800000 | 142.25 |
1476403200000 | 142.21 |
1476662400000 | 141.82 |
1476748800000 | 142.7 |
1476835200000 | 143.19 |
1476921600000 | 142.8 |
1477008000000 | 142.82 |
1477267200000 | 143.4 |
1477353600000 | 142.86 |
1477440000000 | 142.58 |
1477526400000 | 142.11 |
1477612800000 | 141.66 |
1477872000000 | 141.76 |
1477958400000 | 140.74 |
1478044800000 | 139.73 |
1478131200000 | 139.05 |
1478217600000 | 138.83 |
1478476800000 | 141.79 |
1478563200000 | 142.26 |
1478649600000 | 144.1 |
1478736000000 | 144.69 |
1478822400000 | 144.53 |
1479081600000 | 145.06 |
1479168000000 | 145.99 |
1479254400000 | 145.62 |
1479340800000 | 146.43 |
1479427200000 | 146.12 |
1479686400000 | 147.24 |
1479772800000 | 147.69 |
1479859200000 | 147.8899 |
1479945600000 | 147.87 |
1480032000000 | 148.44 |
1480291200000 | 147.63 |
1480377600000 | 147.9199 |
1480464000000 | 147.55 |
1480550400000 | 147.49 |
1480636800000 | 147.46 |
1480896000000 | 148.32 |
1480982400000 | 148.82 |
1481068800000 | 150.71 |
1481155200000 | 151.07 |
1481241600000 | 151.87 |
1481500800000 | 151.6 |
1481587200000 | 152.51 |
1481673600000 | 151.23 |
1481760000000 | 151.61 |
1481846400000 | 151.59 |
1482105600000 | 151.86 |
1482192000000 | 152.47 |
1482278400000 | 152.04 |
1482364800000 | 151.6399 |
1482451200000 | 151.85 |
1482796800000 | 152.12 |
1482883200000 | 150.91 |
1482969600000 | 150.93 |
1483056000000 | 150.3899 |
1483315200000 | 150.3899 |
1483401600000 | 151.69 |
1483488000000 | 152.84 |
1483574400000 | 152.75 |
1483660800000 | 153.08 |
1483920000000 | 152.4199 |
1484006400000 | 152.57 |
1484092800000 | 152.86 |
1484179200000 | 152.63 |
1484265600000 | 153 |
1484524800000 | 152.99 |
1484611200000 | 152.48 |
1484697600000 | 152.69 |
1484784000000 | 152.1 |
1484870400000 | 152.56 |
1485129600000 | 152.22 |
1485216000000 | 153.15 |
1485302400000 | 154.21 |
1485388800000 | 154.22 |
1485475200000 | 153.9199 |
1485734400000 | 153.07 |
1485820800000 | 153.11 |
1485907200000 | 152.93 |
1485993600000 | 152.93 |
1486080000000 | 154.18 |
1486339200000 | 153.6699 |
1486425600000 | 153.57 |
1486512000000 | 153.85 |
1486598400000 | 154.95 |
1486684800000 | 155.5 |
1486944000000 | 156.22 |
1487030400000 | 156.91 |
1487116800000 | 157.71 |
1487203200000 | 157.58 |
1487289600000 | 157.76 |
1487548800000 | 157.78 |
1487635200000 | 158.72 |
1487721600000 | 158.4199 |
1487808000000 | 158.5 |
1487894400000 | 158.6699 |
1488153600000 | 158.88 |
1488240000000 | 158.24 |
1488326400000 | 160.1399 |
1488412800000 | 159.28 |
1488499200000 | 159.41 |
1488758400000 | 158.9199 |
1488844800000 | 158.34 |
1488931200000 | 157.85 |
1489017600000 | 157.88 |
1489104000000 | 158.29 |
1489363200000 | 158.38 |
1489449600000 | 157.8 |
1489536000000 | 159.01 |
1489622400000 | 158.86 |
1489708800000 | 158.53 |
1489968000000 | 157.97 |
1490054400000 | 156.03 |
1490140800000 | 156.22 |
1490227200000 | 156.18 |
1490313600000 | 156.12 |
1490572800000 | 155.8899 |
1490659200000 | 157.07 |
1490745600000 | 157.23 |
1490832000000 | 157.68 |
1490918400000 | 157.3 |
1491177600000 | 157.03 |
1491264000000 | 157.1 |
1491350400000 | 156.62 |
1491436800000 | 157.03 |
1491523200000 | 156.91 |
1491782400000 | 157.11 |
1491868800000 | 156.97 |
1491955200000 | 156.43 |
1492041600000 | 155.37 |
1492473600000 | 155.34 |
1492560000000 | 155.11 |
1492646400000 | 156.29 |
1492732800000 | 155.88 |
1492992000000 | 157.48 |
1493078400000 | 158.21 |
1493164800000 | 158.21 |
1493251200000 | 158.08 |
1493337600000 | 157.65 |
1493596800000 | 157.84 |
1493683200000 | 158.01 |
1493769600000 | 157.62 |
1493856000000 | 157.61 |
1493942400000 | 158.38 |
1494201600000 | 158.34 |
1494288000000 | 158.13 |
1494374400000 | 158.34 |
1494460800000 | 157.77 |
1494547200000 | 157.37 |
1494806400000 | 158.12 |
1494892800000 | 157.77 |
1494979200000 | 155.02 |
1495065600000 | 155.61 |
1495152000000 | 156.7 |
1495411200000 | 157.4 |
1495497600000 | 157.77 |
1495584000000 | 158.13 |
1495670400000 | 158.88 |
1495756800000 | 158.87 |
1496016000000 | 158.88 |
1496102400000 | 158.53 |
1496188800000 | 158.43 |
1496275200000 | 159.85 |
1496361600000 | 160.27 |
1496620800000 | 159.97 |
1496707200000 | 159.4 |
1496793600000 | 159.66 |
1496880000000 | 159.69 |
1496966400000 | 160.15 |
1497225600000 | 160.1 |
1497312000000 | 160.87 |
1497398400000 | 160.82 |
1497484800000 | 160.45 |
1497571200000 | 160.45 |
1497830400000 | 161.63 |
1497916800000 | 160.44 |
1498003200000 | 160.31 |
1498089600000 | 160.24 |
1498176000000 | 160.36 |
1498435200000 | 160.66 |
1498521600000 | 159.7 |
1498608000000 | 161.12 |
1498694400000 | 160.03 |
1498780800000 | 160.27 |
1499040000000 | 160.74 |
1499126400000 | 160.79 |
1499212800000 | 160.76 |
1499299200000 | 159.3 |
1499385600000 | 160.16 |
1499644800000 | 160.08 |
1499731200000 | 159.82 |
1499817600000 | 160.87 |
1499904000000 | 161.3 |
1499990400000 | 161.93 |
1500249600000 | 161.95 |
1500336000000 | 161.84 |
1500422400000 | 162.7 |
1500508800000 | 162.77 |
1500595200000 | 162.8 |
1500854400000 | 162.66 |
1500940800000 | 163.3 |
1501027200000 | 163.24 |
1501113600000 | 163.36 |
1501200000000 | 163.12 |
1501459200000 | 163.1399 |
1501545600000 | 163.55 |
1501632000000 | 163.47 |
1501718400000 | 163.11 |
1501804800000 | 163.3899 |
1502064000000 | 163.54 |
1502150400000 | 163.29 |
1502236800000 | 163.1399 |
1502323200000 | 160.94 |
1502409600000 | 161.08 |
1502668800000 | 162.6399 |
1502755200000 | 162.3899 |
1502841600000 | 162.57 |
1502928000000 | 160.29 |
1503014400000 | 159.93 |
1503273600000 | 160.1699 |
1503360000000 | 161.65 |
1503446400000 | 161.1699 |
1503532800000 | 160.88 |
1503619200000 | 161.24 |
1503878400000 | 161.25 |
1503964800000 | 161.23 |
1504051200000 | 161.84 |
1504137600000 | 162.68 |
1504224000000 | 163.15 |
1504483200000 | 163.12 |
1504569600000 | 161.94 |
1504656000000 | 162.45 |
1504742400000 | 162.25 |
1504828800000 | 162.19 |
1505088000000 | 163.7 |
1505174400000 | 164.25 |
1505260800000 | 164.35 |
1505347200000 | 164.11 |
1505433600000 | 164.45 |
1505692800000 | 164.7 |
1505779200000 | 164.84 |
1505865600000 | 165.25 |
1505952000000 | 164.93 |
1506038400000 | 165.1 |
1506297600000 | 165 |
1506384000000 | 164.9 |
1506470400000 | 165.62 |
1506556800000 | 165.65 |
1506643200000 | 166.19 |
1506902400000 | 166.87 |
1506988800000 | 167.26 |
1507075200000 | 167.47 |
1507161600000 | 168.23 |
1507248000000 | 167.87 |
1507507200000 | 167.37 |
1507593600000 | 167.81 |
1507680000000 | 168 |
1507766400000 | 167.57 |
1507852800000 | 167.52 |
1508112000000 | 167.61 |
1508198400000 | 167.8 |
1508284800000 | 167.88 |
1508371200000 | 168.29 |
1508457600000 | 169.1 |
1508716800000 | 168.3899 |
1508803200000 | 168.57 |
1508889600000 | 167.69 |
1508976000000 | 167.9199 |
1509062400000 | 168.74 |
1509321600000 | 168.09 |
1509408000000 | 168.05 |
1509494400000 | 168.31 |
1509580800000 | 168.3899 |
1509667200000 | 168.74 |
1509926400000 | 168.77 |
1510012800000 | 168.7 |
1510099200000 | 168.8 |
1510185600000 | 168.36 |
1510272000000 | 168.32 |
1510531200000 | 168.54 |
1510617600000 | 168.23 |
1510704000000 | 167.5 |
1510790400000 | 168.77 |
1510876800000 | 168.48 |
1511136000000 | 168.63 |
1511222400000 | 169.51 |
1511308800000 | 169.44 |
1511395200000 | 169.43 |
1511481600000 | 169.6699 |
1511740800000 | 169.59 |
1511827200000 | 171.49 |
1511913600000 | 172.41 |
1512000000000 | 173.75 |
1512086400000 | 173.66 |
1512345600000 | 174.12 |
1512432000000 | 173.29 |
1512518400000 | 173.08 |
1512604800000 | 173.56 |
1512691200000 | 174.68 |
1512950400000 | 175.04 |
1513036800000 | 175.44 |
1513123200000 | 175.18 |
1513209600000 | 174.33 |
1513296000000 | 175.76 |
1513555200000 | 176.57 |
1513641600000 | 175.93 |
1513728000000 | 175.82 |
1513814400000 | 176.45 |
1513900800000 | 176.35 |
1514332800000 | 176.94 |
1514419200000 | 177.41 |
1514505600000 | 176.62 |
1514851200000 | 177.68 |
1514937600000 | 178.53 |
1515024000000 | 179.15 |
1515110400000 | 180.27 |
1515369600000 | 180.46 |
1515456000000 | 180.73 |
1515542400000 | 180.56 |
1515628800000 | 181.76 |
1515715200000 | 182.9 |
1515974400000 | 183.02 |
1516060800000 | 182.33 |
1516147200000 | 183.69 |
1516233600000 | 183.43 |
1516320000000 | 184.3899 |
1516579200000 | 185.8899 |
1516665600000 | 186.2 |
1516752000000 | 186.3899 |
1516838400000 | 186.57 |
1516924800000 | 188.38 |
1517184000000 | 187.26 |
1517270400000 | 185.33 |
1517356800000 | 185.38 |
1517443200000 | 185.1399 |
1517529600000 | 181.7 |
1517788800000 | 174.51 |
1517875200000 | 176.87 |
1517961600000 | 176.5 |
1518048000000 | 170.04 |
1518134400000 | 172.34 |
1518393600000 | 174.36 |
1518480000000 | 174.8899 |
1518566400000 | 177.04 |
1518652800000 | 178.93 |
1518739200000 | 179.09 |
1518998400000 | 179.06 |
1519084800000 | 177.79 |
1519171200000 | 176.93 |
1519257600000 | 176.87 |
1519344000000 | 179.47 |
1519603200000 | 181.18 |
1519689600000 | 178.78 |
1519776000000 | 176.6399 |
1519862400000 | 174.65 |
1519948800000 | 175.28 |
1520208000000 | 177.19 |
1520294400000 | 177.58 |
1520380800000 | 177.3 |
1520467200000 | 177.95 |
1520553600000 | 180.8 |
1520812800000 | 180.47 |
1520899200000 | 179.59 |
1520985600000 | 178.58 |
1521072000000 | 178.29 |
1521158400000 | 178.75 |
1521417600000 | 176.58 |
1521504000000 | 176.77 |
1521590400000 | 176.65 |
1521676800000 | 172.38 |
1521763200000 | 169.09 |
1522022400000 | 173.07 |
1522108800000 | 170.65 |
1522195200000 | 170.53 |
1522281600000 | 172.58 |
1522713600000 | 174.71 |
1522800000000 | 176.6399 |
1522886400000 | 178.03 |
1522972800000 | 174.45 |
1523232000000 | 174.81 |
1523318400000 | 177.22 |
1523404800000 | 176.23 |
1523491200000 | 177.32 |
1523577600000 | 176.66 |
1523836800000 | 178.19 |
1523923200000 | 179.76 |
1524009600000 | 180.1 |
1524096000000 | 179.69 |
1524182400000 | 178.6 |
1524441600000 | 178.79 |
1524528000000 | 176.96 |
1524614400000 | 177.35 |
1524700800000 | 178.85 |
1524787200000 | 179.41 |
1525046400000 | 177.8899 |
1525132800000 | 177.93 |
1525219200000 | 176.44 |
1525305600000 | 175.8 |
1525392000000 | 177.69 |
1525651200000 | 178.15 |
1525737600000 | 177.93 |
1525824000000 | 179.3899 |
1525910400000 | 180.86 |
1525996800000 | 181.48 |
1526256000000 | 181.59 |
1526342400000 | 180.55 |
1526428800000 | 181.16 |
1526515200000 | 181.12 |
1526601600000 | 180.72 |
1526860800000 | 181.9 |
1526947200000 | 181.46 |
1527033600000 | 181.77 |
1527120000000 | 181.41 |
1527206400000 | 180.95 |
1527465600000 | 180.8899 |
1527552000000 | 178.72 |
1527638400000 | 181.19 |
1527724800000 | 179.79 |
1527811200000 | 181.22 |
1528070400000 | 182.01 |
1528156800000 | 181.94 |
1528243200000 | 183.59 |
1528329600000 | 183.66 |
1528416000000 | 184.38 |
1528675200000 | 184.65 |
1528761600000 | 184.96 |
1528848000000 | 184.26 |
1528934400000 | 184.66 |
1529020800000 | 184.59 |
1529280000000 | 184.32 |
1529366400000 | 183.83 |
1529452800000 | 184.18 |
1529539200000 | 183.25 |
1529625600000 | 183.6399 |
1529884800000 | 181.54 |
1529971200000 | 181.8 |
1530057600000 | 180.4 |
1530144000000 | 181.3 |
1530230400000 | 181.55 |
1530489600000 | 182.04 |
1530576000000 | 181.48 |
1530662400000 | 181.52 |
1530748800000 | 182.66 |
1530835200000 | 184.1699 |
1531094400000 | 185.7 |
1531180800000 | 186.16 |
1531267200000 | 185.21 |
1531353600000 | 186.56 |
1531440000000 | 186.73 |
1531699200000 | 186.8 |
1531785600000 | 187.2 |
1531872000000 | 187.72 |
1531958400000 | 187.05 |
1532044800000 | 186.8899 |
1532304000000 | 187.33 |
1532390400000 | 187.78 |
1532476800000 | 189.16 |
1532563200000 | 188.87 |
1532649600000 | 188.13 |
1532908800000 | 187.4 |
1532995200000 | 188.1399 |
1533081600000 | 187.61 |
1533168000000 | 188.44 |
1533254400000 | 189.26 |
1533513600000 | 189.84 |
1533600000000 | 190.33 |
1533686400000 | 190.31 |
1533772800000 | 190.27 |
1533859200000 | 189.16 |
1534118400000 | 188.41 |
1534204800000 | 189.84 |
1534291200000 | 188.4199 |
1534377600000 | 190.08 |
1534464000000 | 190.75 |
1534723200000 | 191.29 |
1534809600000 | 191.6 |
1534896000000 | 191.41 |
1534982400000 | 191.1 |
1535068800000 | 192.09 |
1535328000000 | 193.32 |
1535414400000 | 193.3 |
1535500800000 | 194.1 |
1535587200000 | 193.25 |
1535673600000 | 193.15 |
1535932800000 | 193.11 |
1536019200000 | 192.85 |
1536105600000 | 192.52 |
1536192000000 | 192.16 |
1536278400000 | 191.75 |
1536537600000 | 192.11 |
1536624000000 | 192.69 |
1536710400000 | 192.95 |
1536796800000 | 193.47 |
1536883200000 | 193.53 |
1537142400000 | 192.85 |
1537228800000 | 193.91 |
1537315200000 | 193.94 |
1537401600000 | 195.22 |
1537488000000 | 195.31 |
1537747200000 | 194.32 |
1537833600000 | 194.11 |
1537920000000 | 193.47 |
1538006400000 | 193.77 |
1538092800000 | 193.6399 |
1538352000000 | 194.22 |
1538438400000 | 193.83 |
1538524800000 | 193.95 |
1538611200000 | 192.76 |
1538697600000 | 192 |
1538956800000 | 192 |
1539043200000 | 191.7 |
1539129600000 | 185.9199 |
1539216000000 | 181.87 |
1539302400000 | 184.11 |
1539561600000 | 183.4 |
1539648000000 | 187.24 |
1539734400000 | 187.18 |
1539820800000 | 184.79 |
1539907200000 | 184.65 |
1540166400000 | 183.52 |
1540252800000 | 182.53 |
1540339200000 | 177.5 |
1540425600000 | 180.28 |
1540512000000 | 177.28 |
1540771200000 | 176.62 |
1540857600000 | 179.25 |
1540944000000 | 181 |
1541030400000 | 182.63 |
1541116800000 | 182 |
1541376000000 | 183.37 |
1541462400000 | 184.37 |
1541548800000 | 188.08 |
1541635200000 | 187.76 |
1541721600000 | 186.32 |
1541980800000 | 183.32 |
1542067200000 | 183.1 |
1542153600000 | 181.76 |
1542240000000 | 183.16 |
1542326400000 | 183.6699 |
1542585600000 | 181.1699 |
1542672000000 | 177.87 |
1542758400000 | 178.54 |
1542844800000 | 178.6 |
1542931200000 | 177.66 |
1543190400000 | 180.23 |
1543276800000 | 180.77 |
1543363200000 | 184.57 |
1543449600000 | 184.31 |
1543536000000 | 185.66 |
1543795200000 | 187.28 |
1543881600000 | 181.68 |
1543968000000 | 181.6699 |
1544054400000 | 181.31 |
1544140800000 | 177.5 |
1544400000000 | 177.38 |
1544486400000 | 177.12 |
1544572800000 | 178.09 |
1544659200000 | 177.77 |
1544745600000 | 174.69 |
1545004800000 | 170.97 |
1545091200000 | 170.71 |
1545177600000 | 168.63 |
1545264000000 | 166.01 |
1545350400000 | 162.69 |
1545609600000 | 158.31 |
1545868800000 | 159.78 |
1545955200000 | 159.68 |
1546214400000 | 161.09 |
1546387200000 | 161.1399 |
1546473600000 | 158.32 |
1546560000000 | 163.35 |
1546819200000 | 164.6699 |
1546905600000 | 166.35 |
1546992000000 | 166.98 |
1547078400000 | 167.74 |
1547164800000 | 167.79 |
1547424000000 | 167.1 |
1547510400000 | 168.82 |
1547596800000 | 169.41 |
1547683200000 | 170.56 |
1547769600000 | 172.71 |
1548028800000 | 172.73 |
1548115200000 | 170.54 |
1548201600000 | 170.8899 |
1548288000000 | 170.99 |
1548374400000 | 172.25 |
1548633600000 | 171.23 |
1548720000000 | 171.12 |
1548806400000 | 173.1 |
1548892800000 | 174.47 |
1548979200000 | 174.44 |
1549238400000 | 175.45 |
1549324800000 | 176.05 |
1549411200000 | 175.5 |
1549497600000 | 174.28 |
1549584000000 | 174.23 |
1549843200000 | 174.34 |
1549929600000 | 176.41 |
1550016000000 | 176.87 |
1550102400000 | 176.49 |
1550188800000 | 178.6 |
1550448000000 | 178.6399 |
1550534400000 | 178.96 |
1550620800000 | 179.2 |
1550707200000 | 178.57 |
1550793600000 | 179.48 |
1551052800000 | 179.49 |
1551139200000 | 179.35 |
1551225600000 | 179.31 |
1551312000000 | 178.87 |
1551398400000 | 179.82 |
1551657600000 | 178.69 |
1551744000000 | 178.53 |
1551830400000 | 177.44 |
1551916800000 | 176.08 |
1552003200000 | 175.6699 |
1552262400000 | 177.96 |
1552348800000 | 178.47 |
1552435200000 | 179.72 |
1552521600000 | 179.58 |
1552608000000 | 180.22 |
1552867200000 | 181.05 |
1552953600000 | 180.75 |
1553040000000 | 179.9199 |
1553126400000 | 181.38 |
1553212800000 | 178.23 |
1553472000000 | 178.21 |
1553558400000 | 179.55 |
1553644800000 | 178.82 |
1553731200000 | 179.48 |
1553817600000 | 180.52 |
1554076800000 | 182.48 |
1554163200000 | 182.32 |
1554249600000 | 182.61 |
1554336000000 | 182.87 |
1554422400000 | 183.83 |
1554681600000 | 183.94 |
1554768000000 | 182.85 |
1554854400000 | 183.45 |
1554940800000 | 183.47 |
1555027200000 | 184.77 |
1555286400000 | 184.69 |
1555372800000 | 184.4 |
1555459200000 | 183.77 |
1555545600000 | 184.08 |
1555977600000 | 185.72 |
1556064000000 | 185.31 |
1556150400000 | 185.53 |
1556236800000 | 186.73 |
1556496000000 | 186.95 |
1556582400000 | 187.48 |
1556668800000 | 185.86 |
1556755200000 | 185.53 |
1556841600000 | 187.2 |
1557100800000 | 186.69 |
1557187200000 | 183.87 |
1557273600000 | 183.68 |
1557360000000 | 183.37 |
1557446400000 | 184.21 |
1557705600000 | 180.41 |
1557792000000 | 181.68 |
1557878400000 | 182.43 |
1557964800000 | 184.35 |
1558051200000 | 183.56 |
1558310400000 | 183.02 |
1558396800000 | 184.47 |
1558483200000 | 184.07 |
1558569600000 | 181.9199 |
1558656000000 | 182.4199 |
1558915200000 | 182.51 |
1559001600000 | 180.97 |
1559088000000 | 179.57 |
1559174400000 | 179.8 |
1559260800000 | 177.69 |
1559520000000 | 177.48 |
1559606400000 | 180.86 |
1559692800000 | 182.46 |
1559779200000 | 183.26 |
1559865600000 | 184.8 |
1560124800000 | 185.35 |
1560211200000 | 185.04 |
1560297600000 | 184.82 |
1560384000000 | 185.5 |
1560470400000 | 185.57 |
1560729600000 | 185.6399 |
1560816000000 | 186.99 |
1560902400000 | 187.66 |
1560988800000 | 189.3 |
1561075200000 | 188.93 |
1561334400000 | 188.4 |
1561420800000 | 186.81 |
1561507200000 | 186.09 |
1561593600000 | 186.93 |
1561680000000 | 188.22 |
1561939200000 | 189.28 |
1562025600000 | 189.94 |
1562112000000 | 191.53 |
1562198400000 | 191.56 |
1562284800000 | 191.32 |
1562544000000 | 190.61 |
1562630400000 | 190.9 |
1562716800000 | 191.58 |
1562803200000 | 192.19 |
1562889600000 | 192.95 |
1563148800000 | 192.83 |
1563235200000 | 192.29 |
1563321600000 | 190.99 |
1563408000000 | 191.43 |
1563494400000 | 190.23 |
1563753600000 | 190.34 |
1563840000000 | 191.37 |
1563926400000 | 192.38 |
1564012800000 | 191.5 |
1564099200000 | 192.81 |
1564358400000 | 192.37 |
1564444800000 | 192 |
1564531200000 | 190.25 |
1564617600000 | 188.65 |
1564704000000 | 187.53 |
1564963200000 | 182.63 |
1565049600000 | 184.81 |
1565136000000 | 184.78 |
1565222400000 | 187.94 |
1565308800000 | 187.12 |
1565568000000 | 184.8899 |
1565654400000 | 187.1699 |
1565740800000 | 181.88 |
1565827200000 | 182.44 |
1565913600000 | 184.86 |
1566172800000 | 186.85 |
1566259200000 | 185.4 |
1566345600000 | 186.97 |
1566432000000 | 186.84 |
1566518400000 | 182.59 |
1566777600000 | 184.51 |
1566864000000 | 183.93 |
1566950400000 | 185.13 |
1567036800000 | 187.3899 |
1567123200000 | 187.52 |
1567382400000 | 187.5 |
1567468800000 | 186.46 |
1567555200000 | 188.12 |
1567641600000 | 190.23 |
1567728000000 | 190.41 |
1567987200000 | 190.45 |
1568073600000 | 190.48 |
1568160000000 | 191.46 |
1568246400000 | 191.9 |
1568332800000 | 191.9 |
1568592000000 | 191.52 |
1568678400000 | 192.09 |
1568764800000 | 192.11 |
1568851200000 | 192.15 |
1568937600000 | 191.55 |
1569196800000 | 191.37 |
1569283200000 | 189.96 |
1569369600000 | 190.75 |
1569456000000 | 190.3 |
1569542400000 | 189.45 |
1569801600000 | 190.18 |
1569888000000 | 187.73 |
1569974400000 | 184.69 |
1570060800000 | 185.88 |
1570147200000 | 188.32 |
1570406400000 | 187.68 |
1570492800000 | 185.04 |
1570579200000 | 186.54 |
1570665600000 | 187.68 |
1570752000000 | 189.45 |
1571011200000 | 189.15 |
1571097600000 | 191.03 |
1571184000000 | 190.69 |
1571270400000 | 191.3899 |
1571356800000 | 190.82 |
1571616000000 | 191.8899 |
1571702400000 | 191.41 |
1571788800000 | 191.68 |
1571875200000 | 192.11 |
1571961600000 | 192.6 |
1572220800000 | 193.36 |
1572307200000 | 193.53 |
1572393600000 | 194.1699 |
1572480000000 | 193.36 |
1572566400000 | 194.96 |
1572825600000 | 195.25 |
1572912000000 | 194.9 |
1572998400000 | 195.2 |
1573084800000 | 195.71 |
1573171200000 | 196.2 |
1573430400000 | 195.9 |
1573516800000 | 196.18 |
1573603200000 | 196.38 |
1573689600000 | 196.63 |
1573776000000 | 198.06 |
1574035200000 | 198.28 |
1574121600000 | 198.15 |
1574208000000 | 197.6699 |
1574294400000 | 197.41 |
1574380800000 | 197.85 |
1574640000000 | 199 |
1574726400000 | 199.61 |
1574812800000 | 200.35 |
1574899200000 | 200.35 |
1574985600000 | 199.56 |
1575244800000 | 197.91 |
1575331200000 | 196.79 |
1575417600000 | 197.84 |
1575504000000 | 197.88 |
1575590400000 | 199.34 |
1575849600000 | 198.8 |
1575936000000 | 198.48 |
1576022400000 | 198.68 |
1576108800000 | 200.09 |
1576195200000 | 200.16 |
1576454400000 | 201.56 |
1576540800000 | 201.63 |
1576627200000 | 201.53 |
1576713600000 | 202.33 |
1576800000000 | 203.34 |
1577059200000 | 203.2 |
1577145600000 | 203.25 |
1577404800000 | 204.19 |
1577664000000 | 202.95 |
1577750400000 | 203.56 |
1577923200000 | 204.72 |
1578009600000 | 203.6399 |
1578268800000 | 204.34 |
1578355200000 | 203.68 |
1578441600000 | 204.68 |
1578528000000 | 205.7 |
1578614400000 | 205.12 |
1578873600000 | 206.23 |
1578960000000 | 206.18 |
1579046400000 | 206.69 |
1579132800000 | 208.27 |
1579219200000 | 208.91 |
1579478400000 | 208.93 |
1579564800000 | 208.6 |
1579651200000 | 208.55 |
1579737600000 | 208.75 |
1579824000000 | 206.69 |
1580083200000 | 204.1 |
1580169600000 | 205.87 |
1580256000000 | 205.48 |
1580342400000 | 206.22 |
1580428800000 | 203.29 |
1580688000000 | 204.66 |
1580774400000 | 207.61 |
1580860800000 | 209.5 |
1580947200000 | 210.01 |
1581033600000 | 209.34 |
1581292800000 | 210.79 |
1581379200000 | 211.22 |
1581465600000 | 212.34 |
1581552000000 | 212.25 |
1581638400000 | 212.66 |
1581897600000 | 212.67 |
1581984000000 | 212.47 |
1582070400000 | 213.15 |
1582156800000 | 212.84 |
1582243200000 | 211.1 |
1582502400000 | 204.81 |
1582588800000 | 198.6699 |
1582675200000 | 197.36 |
1582761600000 | 189.12 |
1582848000000 | 186.61 |
1583107200000 | 194.58 |
1583193600000 | 189.65 |
1583280000000 | 197.35 |
1583366400000 | 191.05 |
1583452800000 | 187.6699 |
1583712000000 | 172.93 |
1583798400000 | 180.63 |
1583884800000 | 171.76 |
1583971200000 | 155.05 |
1584057600000 | 168.98 |
1584316800000 | 148.54 |
1584403200000 | 156.96 |
1584489600000 | 147.97 |
1584576000000 | 149.28 |
1584662400000 | 143.07 |
1584921600000 | 138.05 |
1585008000000 | 151.26 |
1585094400000 | 154.09 |
1585180800000 | 163.6399 |
1585267200000 | 158.53 |
1585526400000 | 163.31 |
1585612800000 | 160.74 |
1585699200000 | 153.61 |
1585785600000 | 156.68 |
1585872000000 | 154.23 |
1586131200000 | 164.69 |
1586217600000 | 164.8 |
1586304000000 | 170.66 |
1586390400000 | 173.99 |
1586822400000 | 176.3899 |
1586908800000 | 172.3 |
1586995200000 | 173.08 |
1587081600000 | 178.56 |
1587340800000 | 175.52 |
1587427200000 | 170.23 |
1587513600000 | 173.6699 |
1587600000000 | 173.57 |
1587686400000 | 175.85 |
1587945600000 | 179.01 |
1588032000000 | 178.54 |
1588118400000 | 182.81 |
1588204800000 | 180.62 |
1588291200000 | 175.49 |
1588550400000 | 176.2 |
1588636800000 | 177.6699 |
1588723200000 | 176.03 |
1588809600000 | 178.1699 |
1588896000000 | 181.19 |
1589155200000 | 181.07 |
1589241600000 | 177.44 |
1589328000000 | 174.09 |
1589414400000 | 176.03 |
1589500800000 | 176.88 |
1589760000000 | 182.27 |
1589846400000 | 180.5 |
1589932800000 | 183.06 |
1590019200000 | 181.94 |
1590105600000 | 182.32 |
1590364800000 | 182.44 |
1590451200000 | 185.25 |
1590537600000 | 188.38 |
1590624000000 | 188.21 |
1590710400000 | 188.85 |
1590969600000 | 189.84 |
1591056000000 | 191.55 |
1591142400000 | 194.32 |
1591228800000 | 193.56 |
1591315200000 | 198.57 |
1591574400000 | 201.29 |
1591660800000 | 199.01 |
1591747200000 | 197.22 |
1591833600000 | 185.78 |
1591920000000 | 188.18 |
1592179200000 | 189.73 |
1592265600000 | 193.16 |
1592352000000 | 192.31 |
1592438400000 | 192.55 |
1592524800000 | 191.44 |
1592784000000 | 192.26 |
1592870400000 | 192.81 |
1592956800000 | 187.69 |
1593043200000 | 189.71 |
1593129600000 | 185.29 |
1593388800000 | 187.88 |
1593475200000 | 190.71 |
1593561600000 | 192.15 |
1593648000000 | 192.83 |
1593734400000 | 192.85 |
1593993600000 | 195.61 |
1594080000000 | 193.4 |
1594166400000 | 194.68 |
1594252800000 | 193.11 |
1594339200000 | 195.55 |
1594598400000 | 193.75 |
1594684800000 | 196.15 |
1594771200000 | 198.2 |
1594857600000 | 197.76 |
1594944000000 | 198.35 |
1595203200000 | 199.72 |
1595289600000 | 200.36 |
1595376000000 | 201.51 |
1595462400000 | 199.57 |
1595548800000 | 198.56 |
1595808000000 | 199.54 |
1595894400000 | 198.6699 |
1595980800000 | 201.3 |
1596067200000 | 200.19 |
1596153600000 | 200.43 |
1596412800000 | 201.41 |
1596499200000 | 202.1399 |
1596585600000 | 203.55 |
1596672000000 | 204.33 |
1596758400000 | 205.16 |
1597017600000 | 205.55 |
1597104000000 | 204.41 |
1597190400000 | 206.84 |
1597276800000 | 206.22 |
1597363200000 | 206.26 |
1597622400000 | 207.04 |
1597708800000 | 207.29 |
1597795200000 | 206.31 |
1597881600000 | 206.6 |
1597968000000 | 206.54 |
1598227200000 | 208.46 |
1598313600000 | 209.26 |
1598400000000 | 211.24 |
1598486400000 | 212.34 |
1598572800000 | 213.39 |
1598832000000 | 212.66 |
1598918400000 | 213.44 |
1599004800000 | 216.51 |
1599091200000 | 210.33 |
1599177600000 | 208.63 |
1599436800000 | 208.66 |
1599523200000 | 203.48 |
1599609600000 | 207.1399 |
1599696000000 | 203.8899 |
1599782400000 | 204.2 |
1600041600000 | 206.99 |
1600128000000 | 208.1399 |
1600214400000 | 207.69 |
1600300800000 | 205.87 |
1600387200000 | 204.27 |
1600646400000 | 201.62 |
1600732800000 | 203.52 |
1600819200000 | 199.07 |
1600905600000 | 199.38 |
1600992000000 | 202.63 |
1601251200000 | 205.6399 |
1601337600000 | 204.59 |
1601424000000 | 206.1699 |
1601510400000 | 207.59 |
1601596800000 | 206.52 |
1601856000000 | 209.88 |
1601942400000 | 207.33 |
1602028800000 | 210.85 |
1602115200000 | 212.55 |
1602201600000 | 214.08 |
1602460800000 | 216.52 |
1602547200000 | 215.67 |
1602633600000 | 214 |
1602720000000 | 213.83 |
1602806400000 | 213.98 |
1603065600000 | 210.75 |
1603152000000 | 211.39 |
1603238400000 | 210.61 |
1603324800000 | 211.88 |
1603411200000 | 213.01 |
1603670400000 | 209.15 |
1603756800000 | 208.23 |
1603843200000 | 201.66 |
1603929600000 | 203.07 |
1604016000000 | 200.8 |
1604275200000 | 203.49 |
1604361600000 | 207.52 |
1604448000000 | 211.63 |
1604534400000 | 215.12 |
1604620800000 | 214.99 |
1604880000000 | 217.32 |
1604966400000 | 217.86 |
1605052800000 | 219.2 |
1605139200000 | 217.11 |
1605225600000 | 219.82 |
1605484800000 | 222.28 |
1605571200000 | 221.61 |
1605657600000 | 219.48 |
1605744000000 | 220.34 |
1605830400000 | 219.32 |
1606089600000 | 221.13 |
1606176000000 | 224.46 |
1606262400000 | 224.49 |
1606348800000 | 224.48 |
1606435200000 | 225.2 |
1606694400000 | 223.53 |
1606780800000 | 225.23 |
1606867200000 | 225.31 |
1606953600000 | 225.64 |
1607040000000 | 227.47 |
1607299200000 | 227.17 |
1607385600000 | 227.89 |
1607472000000 | 226.18 |
1607558400000 | 226.13 |
1607644800000 | 225.65 |
1607904000000 | 224.76 |
1607990400000 | 226.92 |
1608076800000 | 227.37 |
1608163200000 | 229.08 |
1608249600000 | 228.58 |
1608508800000 | 227.66 |
1608595200000 | 227.1 |
1608681600000 | 227.36 |
1608768000000 | 227.88 |
1609113600000 | 228.61 |
1609200000000 | 228.28 |
1609286400000 | 228.5 |
1609372800000 | 229.89 |
1609718400000 | 226.78 |
1609804800000 | 227.99 |
1609891200000 | 230.4 |
1609977600000 | 233.44 |
1610064000000 | 234.69 |
1610323200000 | 233.33 |
1610409600000 | 233.95 |
1610496000000 | 234.1 |
1610582400000 | 233.5 |
1610668800000 | 232.32 |
1610928000000 | 232.29 |
1611014400000 | 233.51 |
1611100800000 | 236.26 |
1611187200000 | 235.48 |
1611273600000 | 234.77 |
1611532800000 | 235.33 |
1611619200000 | 234.53 |
1611705600000 | 228.36 |
1611792000000 | 231.37 |
1611878400000 | 227.32 |
1612137600000 | 230.52 |
1612224000000 | 234.14 |
1612310400000 | 234.42 |
1612396800000 | 236.92 |
1612483200000 | 238.11 |
1612742400000 | 239.54 |
1612828800000 | 239.87 |
1612915200000 | 239.85 |
1613001600000 | 239.8 |
1613088000000 | 240.89 |
1613347200000 | 240.95 |
1613433600000 | 240.75 |
1613520000000 | 241.1 |
1613606400000 | 240.4 |
1613692800000 | 240.07 |
1613952000000 | 238.25 |
1614038400000 | 238.34 |
1614124800000 | 240.37 |
1614211200000 | 235.28 |
1614297600000 | 233.67 |
1614556800000 | 238.6 |
1614643200000 | 237.14 |
1614729600000 | 234.11 |
1614816000000 | 231.18 |
1614902400000 | 235.31 |
1615161600000 | 235.27 |
1615248000000 | 238.06 |
1615334400000 | 239.95 |
1615420800000 | 242.11 |
1615507200000 | 243.11 |
1615766400000 | 244.33 |
1615852800000 | 243.4 |
1615939200000 | 243.95 |
1616025600000 | 241.2 |
1616112000000 | 241.17 |
1616371200000 | 242.17 |
1616457600000 | 240.71 |
1616544000000 | 239.49 |
1616630400000 | 240.85 |
1616716800000 | 244.35 |
1616976000000 | 243.82 |
1617062400000 | 243.46 |
1617148800000 | 244.03 |
1617235200000 | 246.6 |
1617667200000 | 249.53 |
1617753600000 | 249.55 |
1617840000000 | 250.39 |
1617926400000 | 252.13 |
1618185600000 | 252.67 |
1618272000000 | 253.42 |
1618358400000 | 252.75 |
1618444800000 | 255.28 |
1618531200000 | 256.39 |
1618790400000 | 254.91 |
1618876800000 | 253.33 |
1618963200000 | 255.56 |
1619049600000 | 253.69 |
1619136000000 | 256.17 |
1619395200000 | 256.58 |
1619481600000 | 256.75 |
1619568000000 | 256.63 |
1619654400000 | 258.23 |
1619740800000 | 256.98 |
1620000000000 | 257.74 |
1620086400000 | 256.6 |
1620172800000 | 256.3399 |
1620259200000 | 257.89 |
1620345600000 | 259.8399 |
1620604800000 | 258.2 |
1620691200000 | 255.95 |
1620777600000 | 250.97 |
1620864000000 | 253.63 |
1620950400000 | 257.2 |
1621209600000 | 256.5299 |
1621296000000 | 254.86 |
1621382400000 | 253.73 |
1621468800000 | 256.19 |
1621555200000 | 256.2799 |
1621814400000 | 258.17 |
1621900800000 | 257.57 |
1621987200000 | 258.29 |
1622073600000 | 258.76 |
1622160000000 | 259.1 |
1622419200000 | 259.01 |
1622505600000 | 259.04 |
1622592000000 | 259.0899 |
1622678400000 | 258.38 |
1622764800000 | 260.11 |
1623024000000 | 260.24 |
1623110400000 | 260.3399 |
1623196800000 | 259.63 |
1623283200000 | 260.86 |
1623369600000 | 261.38 |
1623628800000 | 261.44 |
1623715200000 | 261.01 |
1623801600000 | 259.75 |
1623888000000 | 259.32 |
1623974400000 | 256.14 |
1624233600000 | 259.7 |
1624320000000 | 260.93 |
1624406400000 | 260.73 |
1624492800000 | 262.16 |
1624579200000 | 263.38 |
1624838400000 | 263.39 |
1624924800000 | 263.13 |
1625011200000 | 263.25 |
1625097600000 | 264.73 |
1625184000000 | 266.31 |
1625443200000 | 266.37 |
1625529600000 | 265.7799 |
1625616000000 | 266.52 |
1625702400000 | 264.08 |
1625788800000 | 267.18 |
1626048000000 | 267.81 |
1626134400000 | 266.36 |
1626220800000 | 266.02 |
1626307200000 | 265.75 |
1626393600000 | 264.49 |
1626652800000 | 260.48 |
1626739200000 | 264.48 |
1626825600000 | 266.54 |
1626912000000 | 266.98 |
1626998400000 | 269.63 |
1627257600000 | 269.85 |
1627344000000 | 269.0299 |
1627430400000 | 268.81 |
1627516800000 | 269.7799 |
1627603200000 | 267.83 |
1627862400000 | 267.52 |
1627948800000 | 269.56 |
1628035200000 | 268.27 |
1628121600000 | 270.0299 |
1628208000000 | 270.49 |
1628467200000 | 270.54 |
1628553600000 | 270.92 |
1628640000000 | 271.5899 |
1628726400000 | 272.14 |
1628812800000 | 272.23 |
1629072000000 | 272.52 |
1629158400000 | 270.94 |
1629244800000 | 268.68 |
1629331200000 | 268.51 |
1629417600000 | 270.58 |
1629676800000 | 272.38 |
1629763200000 | 272.96 |
1629849600000 | 273.68 |
1629936000000 | 272.05 |
1630022400000 | 274.01 |
1630281600000 | 274.5299 |
1630368000000 | 274.2799 |
1630454400000 | 274.52 |
1630540800000 | 275.5299 |
1630627200000 | 275.33 |
1630886400000 | 275.29 |
1630972800000 | 273.65 |
1631059200000 | 273.52 |
1631145600000 | 272.3399 |
1631232000000 | 270.39 |
1631491200000 | 270.85 |
1631577600000 | 269.06 |
1631664000000 | 271.3 |
1631750400000 | 271.25 |
1631836800000 | 269.49 |
1632096000000 | 264.95 |
1632182400000 | 264.92 |
1632268800000 | 267.14 |
1632355200000 | 270.22 |
1632441600000 | 270.43 |
1632700800000 | 269.88 |
1632787200000 | 264.69 |
1632873600000 | 265.22 |
1632960000000 | 262.16 |
1633046400000 | 264.74 |
1633305600000 | 261.88 |
1633392000000 | 264.38 |
1633478400000 | 265.5 |
1633564800000 | 267.8399 |
1633651200000 | 267.36 |
1633910400000 | 265.32 |
1633996800000 | 265.47 |
1634083200000 | 266.6 |
1634169600000 | 270.79 |
1634256000000 | 272.89 |
1634515200000 | 273.63 |
1634601600000 | 275.49 |
1634688000000 | 277.06 |
1634774400000 | 278.1 |
1634860800000 | 278.11 |
1635120000000 | 279.3399 |
1635206400000 | 279.46 |
1635292800000 | 277.41 |
1635379200000 | 279.9 |
1635465600000 | 280.21 |
1635724800000 | 280.99 |
1635811200000 | 281.3399 |
1635897600000 | 283.13 |
1635984000000 | 283.1 |
1636070400000 | 283.58 |
1636329600000 | 283.6 |
1636416000000 | 282.69 |
1636502400000 | 280.82 |
1636588800000 | 280.46 |
1636675200000 | 282.4 |
1636934400000 | 282.5299 |
1637020800000 | 283.44 |
1637107200000 | 282.41 |
1637193600000 | 282.29 |
1637280000000 | 281.2 |
1637539200000 | 280.23 |
1637625600000 | 280.77 |
1637712000000 | 281.47 |
1637798400000 | 281.54 |
1637884800000 | 275.7799 |
1638144000000 | 278.16 |
1638230400000 | 271.64 |
1638316800000 | 267.77 |
1638403200000 | 272.41 |
1638489600000 | 269.85 |
1638748800000 | 272.88 |
1638835200000 | 277.72 |
1638921600000 | 278.31 |
1639008000000 | 276.22 |
1639094400000 | 277.86 |
1639353600000 | 275.83 |
1639440000000 | 273.99 |
1639526400000 | 277.38 |
1639612800000 | 276.15 |
1639699200000 | 273.83 |
1639958400000 | 270.32 |
1640044800000 | 274.87 |
1640131200000 | 277.31 |
1640217600000 | 279.02 |
1640304000000 | 279.07 |
1640563200000 | 281.76 |
1640649600000 | 281.67 |
1640736000000 | 282.24 |
1640822400000 | 281.95 |
1640908800000 | 281.37 |
1641168000000 | 282.1 |
1641254400000 | 282.23 |
1641340800000 | 277.0899 |
1641427200000 | 277.16 |
1641513600000 | 276.51 |
1641772800000 | 275.89 |
1641859200000 | 278.18 |
1641945600000 | 278.8 |
1642032000000 | 275.35 |
1642118400000 | 274.65 |
1642377600000 | 274.82 |
1642464000000 | 270.06 |
1642550400000 | 267.97 |
1642636800000 | 265.49 |
1642723200000 | 260.12 |
1642982400000 | 261.04 |
1643068800000 | 258.14 |
1643155200000 | 256.87 |
1643241600000 | 255.73 |
1643328000000 | 261.01 |
1643587200000 | 265.8399 |
1643673600000 | 267.8399 |
1643760000000 | 269.02 |
1643846400000 | 263.22 |
1643932800000 | 265.37 |
1644192000000 | 264.85 |
1644278400000 | 266.86 |
1644364800000 | 270.51 |
1644451200000 | 266.33 |
1644537600000 | 262.13 |
1644796800000 | 260.54 |
1644883200000 | 263.89 |
1644969600000 | 263.81 |
1645056000000 | 258.63 |
1645142400000 | 256.8 |
1645401600000 | 256.8 |
1645488000000 | 254.21 |
1645574400000 | 249.61 |
1645660800000 | 252.8 |
1645747200000 | 259.11 |
1646006400000 | 258.7799 |
1646092800000 | 255.23 |
1646179200000 | 259.74 |
1646265600000 | 258.17 |
1646352000000 | 256.73 |
1646611200000 | 249.62 |
1646697600000 | 247.17 |
1646784000000 | 253.1 |
1646870400000 | 253.02 |
1646956800000 | 250.13 |
1647216000000 | 249.02 |
1647302400000 | 253.63 |
1647388800000 | 258.98 |
1647475200000 | 262.83 |
1647561600000 | 265.35 |
1647820800000 | 264.7 |
1647907200000 | 267.62 |
1647993600000 | 264.15 |
1648080000000 | 266.63 |
1648166400000 | 267.8 |
1648425600000 | 269.95 |
1648512000000 | 273.05 |
1648598400000 | 271.66 |
1648684800000 | 267.5299 |
1648771200000 | 268.74 |
1649030400000 | 270.48 |
1649116800000 | 267.79 |
1649203200000 | 265.8 |
1649289600000 | 266.5899 |
1649376000000 | 266.61 |
1649635200000 | 263.18 |
1649721600000 | 262 |
1649808000000 | 264.6 |
1649894400000 | 262.19 |
1650326400000 | 265.73 |
1650412800000 | 265.74 |
1650499200000 | 261.72 |
1650585600000 | 254.25 |
1650844800000 | 255.36 |
1650931200000 | 248.87 |
1651017600000 | 249.19 |
1651104000000 | 253.97 |
1651190400000 | 244.9 |
1651449600000 | 245.6 |
1651536000000 | 246.71 |
1651622400000 | 253.24 |
1651708800000 | 244.83 |
1651795200000 | 242.87 |
1652054400000 | 235.44 |
1652140800000 | 235.06 |
1652227200000 | 231.82 |
1652313600000 | 232.15 |
1652400000000 | 237.27 |
1652659200000 | 236.31 |
1652745600000 | 240.32 |
1652832000000 | 231.31 |
1652918400000 | 230.74 |
1653004800000 | 230.8 |
1653264000000 | 234.45 |
1653350400000 | 233.03 |
1653436800000 | 235.5 |
1653523200000 | 239.91 |
1653609600000 | 245.06 |
1653868800000 | 245.29 |
1653955200000 | 243.46 |
1654041600000 | 241.47 |
1654128000000 | 245.69 |
1654214400000 | 242.26 |
1654473600000 | 242.97 |
1654560000000 | 245.02 |
1654646400000 | 242.31 |
1654732800000 | 236.85 |
1654819200000 | 230.28 |
1655078400000 | 221.59 |
1655164800000 | 220.12 |
1655251200000 | 223.11 |
1655337600000 | 216.42 |
1655424000000 | 216.98 |
1655683200000 | 217.27 |
1655769600000 | 222.01 |
1655856000000 | 222.21 |
1655942400000 | 224.7 |
1656028800000 | 231.2 |
1656288000000 | 230.7 |
1656374400000 | 226.47 |
1656460800000 | 226.43 |
1656547200000 | 224.69 |
1656633600000 | 227.81 |
1656892800000 | 227.97 |
1656979200000 | 227.97 |
1657065600000 | 228.38 |
1657152000000 | 231.29 |
1657238400000 | 231 |
1657497600000 | 228.59 |
1657584000000 | 226.21 |
1657670400000 | 225.21 |
1657756800000 | 223.52 |
1657843200000 | 228.12 |
1658102400000 | 226.77 |
1658188800000 | 232.4 |
1658275200000 | 233.51 |
1658361600000 | 235.3 |
1658448000000 | 233.6 |
1658707200000 | 234.18 |
1658793600000 | 231.17 |
1658880000000 | 236.22 |
1658966400000 | 239.21 |
1659052800000 | 242.21 |
1659312000000 | 241.8 |
1659398400000 | 240.27 |
1659484800000 | 243.8 |
1659571200000 | 243.75 |
1659657600000 | 243.65 |
1659916800000 | 243.99 |
1660003200000 | 243.21 |
1660089600000 | 248.2 |
1660176000000 | 248.07 |
1660262400000 | 251.99 |
1660521600000 | 252.85 |
1660608000000 | 253.82 |
1660694400000 | 251.76 |
1660780800000 | 251.84 |
1660867200000 | 248.86 |
1661126400000 | 244.1 |
1661212800000 | 243.24 |
1661299200000 | 244.14 |
1661385600000 | 247.18 |
1661472000000 | 239.8 |
1661731200000 | 238.49 |
1661817600000 | 235.98 |
1661904000000 | 234.21 |
1661990400000 | 235.08 |
1662076800000 | 232.94 |
1662336000000 | 232.89 |
1662422400000 | 232.1 |
1662508800000 | 236.7 |
1662595200000 | 238.76 |
1662681600000 | 242.27 |
1662940800000 | 244.46 |
1663027200000 | 234.79 |
1663113600000 | 235.26 |
1663200000000 | 233.26 |
1663286400000 | 231.27 |
1663545600000 | 232.7 |
1663632000000 | 229.54 |
1663718400000 | 225.57 |
1663804800000 | 223.42 |
1663891200000 | 219.39 |
1664150400000 | 216.78 |
1664236800000 | 216.14 |
1664323200000 | 221.13 |
1664409600000 | 217.08 |
1664496000000 | 214.32 |
1664755200000 | 219.82 |
1664841600000 | 226.66 |
1664928000000 | 225.56 |
1665014400000 | 222.76 |
1665100800000 | 217.2 |
1665360000000 | 215.79 |
1665446400000 | 214.55 |
1665532800000 | 213.77 |
1665619200000 | 218.72 |
1665705600000 | 214 |
1665964800000 | 219.6 |
1666051200000 | 222.44 |
1666137600000 | 220.24 |
1666224000000 | 218.38 |
1666310400000 | 222.94 |
1666569600000 | 225.58 |
1666656000000 | 229.2 |
1666742400000 | 228.52 |
1666828800000 | 228.63 |
1666915200000 | 232.4 |
1667174400000 | 231.17 |
1667260800000 | 230.44 |
1667347200000 | 225.52 |
1667433600000 | 223.85 |
1667520000000 | 226.15 |
1667779200000 | 228.01 |
1667865600000 | 229.34 |
1667952000000 | 224.8 |
1668038400000 | 235.97 |
1668124800000 | 237.15 |
1668384000000 | 234.55 |
1668470400000 | 236.24 |
1668556800000 | 234.74 |
1668643200000 | 233.56 |
1668729600000 | 235.07 |
1668988800000 | 234.73 |
1669075200000 | 237.55 |
1669161600000 | 238.86 |
1669248000000 | 238.95 |
1669334400000 | 239.59 |
1669593600000 | 236.37 |
1669680000000 | 236.28 |
1669766400000 | 242.2 |
1669852800000 | 241.8 |
1669939200000 | 241.46 |
1670198400000 | 236.7 |
1670284800000 | 233.78 |
1670371200000 | 233.71 |
1670457600000 | 234.97 |
1670544000000 | 233.3 |
1670803200000 | 236.56 |
1670889600000 | 237.61 |
1670976000000 | 236.32 |
1671062400000 | 231.25 |
1671148800000 | 228.67 |
1671408000000 | 226.8 |
1671494400000 | 227.07 |
1671580800000 | 230.18 |
1671667200000 | 227.56 |
1671753600000 | 229.15 |
1672099200000 | 228.81 |
1672185600000 | 226.34 |
1672272000000 | 229.71 |
1672358400000 | 228.95 |
1672617600000 | 228.95 |
1672704000000 | 228.59 |
1672790400000 | 230.32 |
1672876800000 | 227.49 |
1672963200000 | 232.25 |
1673222400000 | 231.84 |
1673308800000 | 233.05 |
1673395200000 | 235.88 |
1673481600000 | 236.74 |
1673568000000 | 237.58 |
1673827200000 | 237.62 |
1673913600000 | 237.02 |
1674000000000 | 233.16 |
1674086400000 | 231.09 |
1674172800000 | 234.99 |
1674432000000 | 237.11 |
1674518400000 | 236.96 |
1674604800000 | 237.08 |
1674691200000 | 239.22 |
1674777600000 | 239.84 |
1675036800000 | 237.49 |
1675123200000 | 241.17 |
1675209600000 | 242.93 |
1675296000000 | 245.33 |
1675382400000 | 242.2 |
1675641600000 | 241.02 |
1675728000000 | 243.15 |
1675814400000 | 241.33 |
1675900800000 | 239.25 |
1675987200000 | 240.4 |
1676246400000 | 242.84 |
1676332800000 | 242.54 |
1676419200000 | 243.22 |
1676505600000 | 240.17 |
1676592000000 | 239.87 |
1676851200000 | 239.92 |
1676937600000 | 235.25 |
1677024000000 | 234.91 |
1677110400000 | 235.34 |
1677196800000 | 233.34 |
1677456000000 | 233.92 |
1677542400000 | 232.89 |
1677628800000 | 231.8 |
1677715200000 | 233.27 |
1677801600000 | 236.43 |
1678060800000 | 236.22 |
1678147200000 | 232.47 |
1678233600000 | 232.26 |
1678320000000 | 227.58 |
1678406400000 | 223.91 |
1678665600000 | 222.97 |
1678752000000 | 226.01 |
1678838400000 | 224.14 |
1678924800000 | 227.36 |
1679011200000 | 224.2 |
1679270400000 | 226.1 |
1679356800000 | 228.94 |
1679443200000 | 224.65 |
1679529600000 | 224.27 |
1679616000000 | 225.72 |
1679875200000 | 227.04 |
1679961600000 | 226.87 |
1680048000000 | 229.84 |
1680134400000 | 230.86 |
1680220800000 | 234.15 |
1680480000000 | 234.94 |
1680566400000 | 233.73 |
1680652800000 | 233.52 |
1680739200000 | 234.31 |
1681171200000 | 235.43 |
1681257600000 | 234.6 |
1681344000000 | 236.98 |
1681430400000 | 236.4 |
1681689600000 | 237.71 |
1681776000000 | 237.84 |
1681862400000 | 237.78 |
1681948800000 | 236.47 |
1682035200000 | 236.83 |
1682294400000 | 236.92 |
1682380800000 | 233.4 |
1682467200000 | 231.97 |
1682553600000 | 235.91 |
1682640000000 | 237.61 |
1682899200000 | 237.31 |
1682985600000 | 234.3 |
1683072000000 | 232.94 |
1683158400000 | 231.37 |
1683244800000 | 235.39 |
1683504000000 | 235.48 |
1683590400000 | 234.93 |
1683676800000 | 235.65 |
1683763200000 | 234.88 |
1683849600000 | 234.5 |
1684108800000 | 235.07 |
1684195200000 | 232.68 |
1684281600000 | 235.51 |
1684368000000 | 236.96 |
1684454400000 | 236.42 |
1684713600000 | 236.65 |
1684800000000 | 234.15 |
1684886400000 | 232.27 |
1684972800000 | 231.7 |
1685059200000 | 233.89 |
1685318400000 | 233.98 |
1685404800000 | 233.62 |
1685491200000 | 232.71 |
1685577600000 | 234.33 |
1685664000000 | 238.51 |
1685923200000 | 238.36 |
1686009600000 | 239.09 |
1686096000000 | 238.85 |
1686182400000 | 240.03 |
1686268800000 | 240.11 |
1686528000000 | 241.43 |
1686614400000 | 243.06 |
1686700800000 | 242.33 |
1686787200000 | 245.59 |
1686873600000 | 244.81 |
1687132800000 | 244.77 |
1687219200000 | 243.33 |
1687305600000 | 242.82 |
1687392000000 | 243.12 |
1687478400000 | 241.27 |
1687737600000 | 241.39 |
1687824000000 | 243.6 |
1687910400000 | 243.42 |
1687996800000 | 244.73 |
1688083200000 | 247.21 |
1688342400000 | 247.8 |
1688428800000 | 247.85 |
1688515200000 | 247.47 |
1688601600000 | 245.02 |
1688688000000 | 244.44 |
1688947200000 | 245.28 |
1689033600000 | 247.47 |
1689120000000 | 248.66 |
1689206400000 | 250.42 |
1689292800000 | 250.4 |
1689552000000 | 250.62 |
1689638400000 | 252.74 |
1689724800000 | 253.98 |
1689811200000 | 253.48 |
1689897600000 | 253.89 |
1690156800000 | 254.82 |
1690243200000 | 254.75 |
1690329600000 | 254.86 |
1690416000000 | 252.47 |
1690502400000 | 254.35 |
1690761600000 | 255.06 |
1690848000000 | 254.03 |
1690934400000 | 251.27 |
1691020800000 | 250.55 |
1691107200000 | 250.21 |
1691366400000 | 252.62 |
1691452800000 | 251.46 |
1691539200000 | 250.53 |
1691625600000 | 250.74 |
1691712000000 | 251.12 |
1691971200000 | 251.26 |
1692057600000 | 248.28 |
1692144000000 | 246.91 |
1692230400000 | 244.84 |
1692316800000 | 244.99 |
1692576000000 | 245.41 |
1692662400000 | 244.51 |
1692748800000 | 246.41 |
1692835200000 | 243.76 |
1692921600000 | 245.23 |
1693180800000 | 246.58 |
1693267200000 | 249.46 |
1693353600000 | 250.16 |
1693440000000 | 249.42 |
1693526400000 | 250.03 |
1693785600000 | 250.01 |
1693872000000 | 248.41 |
1693958400000 | 247.32 |
1694044800000 | 247.67 |
1694131200000 | 248.21 |
1694390400000 | 249.89 |
1694476800000 | 249.34 |
1694563200000 | 249.6 |
1694649600000 | 251.75 |
1694736000000 | 249.3 |
1694995200000 | 248.97 |
1695081600000 | 248.14 |
1695168000000 | 246.89 |
1695254400000 | 242.68 |
1695340800000 | 241.81 |
1695600000000 | 242.62 |
1695686400000 | 239.2 |
1695772800000 | 239.16 |
1695859200000 | 240.3 |
1695945600000 | 239.28 |
1696204800000 | 237.81 |
1696291200000 | 234.54 |
1696377600000 | 235.94 |
1696464000000 | 235.79 |
1696550400000 | 238.13 |
1696809600000 | 239.97 |
1696896000000 | 241.55 |
1696982400000 | 242.29 |
1697068800000 | 240.34 |
1697155200000 | 240.15 |
1697414400000 | 242.9 |
1697500800000 | 243.48 |
1697587200000 | 240.28 |
1697673600000 | 238.04 |
1697760000000 | 235.09 |
1698019200000 | 234.08 |
1698105600000 | 235.56 |
1698192000000 | 233.11 |
1698278400000 | 231.13 |
1698364800000 | 229.27 |
1698624000000 | 232.21 |
1698710400000 | 234.02 |
1698796800000 | 235.76 |
1698883200000 | 240.72 |
1698969600000 | 242.96 |
1699228800000 | 242.8 |
1699315200000 | 243.13 |
1699401600000 | 242.88 |
1699488000000 | 240.81 |
1699574400000 | 243.63 |
1699833600000 | 243.78 |
1699920000000 | 248.63 |
1700006400000 | 249.06 |
1700092800000 | 248.56 |
1700179200000 | 249.42 |
1700438400000 | 250.81 |
1700524800000 | 250.43 |
1700611200000 | 251.52 |
1700697600000 | 251.57 |
1700784000000 | 252.33 |
1701043200000 | 251.75 |
1701129600000 | 251.98 |
1701216000000 | 252.14 |
1701302400000 | 254.1 |
1701388800000 | 256.2799 |
1701648000000 | 255.64 |
1701734400000 | 254.89 |
1701820800000 | 254.17 |
1701907200000 | 255.17 |
1701993600000 | 256.02 |
1702252800000 | 257.22 |
1702339200000 | 257.83 |
1702425600000 | 261.93 |
1702512000000 | 263 |
1702598400000 | 262.47 |
1702857600000 | 263.6 |
1702944000000 | 265.25 |
1703030400000 | 261.3399 |
1703116800000 | 263.74 |
1703203200000 | 264.43 |
1703635200000 | 266 |
1703721600000 | 266.07 |
1703808000000 | 265.42 |
1704153600000 | 265.24 |
1704240000000 | 263.33 |
1704326400000 | 262.75 |
1704412800000 | 263.32 |
1704672000000 | 265.85 |
1704758400000 | 265.12 |
1704844800000 | 266.24 |
1704931200000 | 265.69 |
1705017600000 | 265.74 |
1705276800000 | 265.74 |
1705363200000 | 264.31 |
1705449600000 | 262.72 |
1705536000000 | 263.68 |
1705622400000 | 265.93 |
1705881600000 | 266.63 |
1705968000000 | 266.97 |
1706054400000 | 266.43 |
1706140800000 | 268.02 |
1706227200000 | 268.91 |
1706486400000 | 270.87 |
1706572800000 | 271.51 |
1706659200000 | 268.11 |
1706745600000 | 271.13 |
1706832000000 | 272.62 |
1707091200000 | 270.63 |
1707177600000 | 271.76 |
1707264000000 | 273.5299 |
1707350400000 | 273.85 |
1707436800000 | 274.93 |
1707696000000 | 275.15 |
1707782400000 | 271.14 |
1707868800000 | 273.74 |
1707955200000 | 276.3 |
1708041600000 | 275.26 |
1708300800000 | 275.25 |
1708387200000 | 274.02 |
1708473600000 | 274.68 |
1708560000000 | 278.25 |
1708646400000 | 278.95 |
1708905600000 | 278.08 |
1708992000000 | 278.58 |
1709078400000 | 278.46 |
1709164800000 | 279.49 |
1709251200000 | 280.72 |
1709510400000 | 280.44 |
1709596800000 | 278.32 |
1709683200000 | 279.45 |
1709769600000 | 281.21 |
1709856000000 | 280.55 |
1710115200000 | 280.48 |
1710201600000 | 282.43 |
1710288000000 | 282.97 |
1710374400000 | 281.94 |
1710460800000 | 280.39 |
1710720000000 | 281.63 |
1710806400000 | 283.26 |
1710892800000 | 285.67 |
1710979200000 | 287.32 |
1711065600000 | 285.8 |
1711324800000 | 285.36 |
1711411200000 | 285.17 |
1711497600000 | 288.01 |
1711584000000 | 288.92 |
1712016000000 | 285.45 |
1712102400000 | 285.63 |
1712188800000 | 282.86 |
1712275200000 | 285.51 |
1712534400000 | 285.8 |
1712620800000 | 286.01 |
1712707200000 | 282.76 |
1712793600000 | 282.88 |
1712880000000 | 278.97 |
1713139200000 | 276.23 |
1713225600000 | 275.2799 |
1713312000000 | 274.85 |
1713398400000 | 274.61 |
1713484800000 | 275 |
1713744000000 | 276.96 |
1713830400000 | 279.63 |
1713916800000 | 279.32 |
1714003200000 | 278.25 |
1714089600000 | 279.49 |
1714348800000 | 280.42 |
1714435200000 | 276.1 |
1714521600000 | 275.77 |
1714608000000 | 277.67 |
1714694400000 | 279.45 |
1714953600000 | 282.08 |
1715040000000 | 282.54 |
1715126400000 | 282.2799 |
1715212800000 | 284.2799 |
1715299200000 | 284.55 |
1715558400000 | 283.94 |
1715644800000 | 284.71 |
1715731200000 | 287.1 |
1715817600000 | 286.57 |
1715904000000 | 287.61 |
1716163200000 | 286.73 |
1716249600000 | 287.22 |
1716336000000 | 285.99 |
1716422400000 | 282.4 |
1716508800000 | 283.32 |
1716768000000 | 283.38 |
1716854400000 | 281.67 |
1716940800000 | 278.98 |
1717027200000 | 278.67 |
1717113600000 | 281.97 |
1717372800000 | 280.68 |
1717459200000 | 280.76 |
1717545600000 | 282.22 |
1717632000000 | 282.66 |
1717718400000 | 281.97 |
1717977600000 | 282.9 |
1718064000000 | 281.95 |
1718150400000 | 282.94 |
1718236800000 | 282.2 |
1718323200000 | 281.63 |
1718582400000 | 283.3 |
1718668800000 | 283.82 |
1718755200000 | 283.77 |
1718841600000 | 284.82 |
1718928000000 | 285.31 |
1719187200000 | 286.71 |
1719273600000 | 285.68 |
1719360000000 | 285.82 |
1719446400000 | 286.56 |
1719532800000 | 286.2799 |
1719792000000 | 286.02 |
1719878400000 | 287.68 |
1719964800000 | 287.88 |
1720051200000 | 287.91 |
1720137600000 | 288.62 |
1720396800000 | 288.22 |
1720483200000 | 287.94 |
1720569600000 | 289.99 |
1720656000000 | 290.79 |
1720742400000 | 292.31 |
1721001600000 | 293.2 |
1721088000000 | 296.51 |
1721174400000 | 295.79 |
1721260800000 | 292.55 |
1721347200000 | 291.2 |
1721606400000 | 292.76 |
1721692800000 | 292.0899 |
1721779200000 | 288.08 |
1721865600000 | 287.77 |
1721952000000 | 290.95 |
1722211200000 | 291.2 |
1722297600000 | 291.88 |
1722384000000 | 293.42 |
1722470400000 | 290.81 |
1722556800000 | 285.39 |
1722816000000 | 278.23 |
1722902400000 | 280.88 |
1722988800000 | 279.69 |
1723075200000 | 284.81 |
1723161600000 | 286.01 |
1723420800000 | 285.07 |
1723507200000 | 288.22 |
1723593600000 | 289.71 |
1723680000000 | 293.3399 |
1723766400000 | 293.85 |
1724025600000 | 295.9 |
1724112000000 | 295.51 |
1724198400000 | 296.72 |
1724284800000 | 295.44 |
1724371200000 | 298.29 |
1724630400000 | 298.44 |
1724716800000 | 298.33 |
1724803200000 | 297.32 |
1724889600000 | 298.41 |
1724976000000 | 301.24 |
1725235200000 | 301.22 |
1725321600000 | 298.11 |
1725408000000 | 297.82 |
1725494400000 | 296.33 |
1725580800000 | 292.58 |
1725840000000 | 295.81 |
1725926400000 | 296.47 |
1726012800000 | 297.31 |
1726099200000 | 299.3 |
1726185600000 | 300.91 |
1726444800000 | 302.58 |
1726531200000 | 302.61 |
1726617600000 | 301.75 |
1726704000000 | 305.14 |
1726790400000 | 304.96 |
1727049600000 | 306.19 |
1727136000000 | 305.8 |
1727222400000 | 304.44 |
1727308800000 | 304.71 |
1727395200000 | 305.22 |
1727654400000 | 306.18 |
1727740800000 | 305.1 |
1727827200000 | 304.73 |
1727913600000 | 303.42 |
1728000000000 | 305.86 |
1728259200000 | 302.73 |
1728345600000 | 304.2 |
1728432000000 | 306.39 |
1728518400000 | 305.58 |
1728604800000 | 308.42 |
1728864000000 | 310.02 |
1728950400000 | 308.85 |
1729036800000 | 310.82 |
1729123200000 | 310.42 |
1729209600000 | 311.41 |
1729468800000 | 309.16 |
1729555200000 | 308.76 |
1729641600000 | 307.37 |
1729728000000 | 308.0299 |
1729814400000 | 306.93 |
1730073600000 | 308.01 |
1730160000000 | 307.13 |
1730246400000 | 307.05 |
1730332800000 | 303.5 |
1730419200000 | 304.7 |
1730678400000 | 303.94 |
1730764800000 | 307.39 |
1730851200000 | 316.18 |
1730937600000 | 316.76 |
1731024000000 | 319.11 |
1731283200000 | 321.35 |
1731369600000 | 319.94 |
1731456000000 | 320.72 |
1731542400000 | 318.08 |
1731628800000 | 315.66 |
1731888000000 | 316.8399 |
1731974400000 | 316.76 |
1732060800000 | 317.11 |
1732147200000 | 320.1 |
1732233600000 | 322.47 |
1732492800000 | 324.16 |
1732579200000 | 325.65 |
1732665600000 | 325.22 |
1732752000000 | 325.27 |
1732838400000 | 326.26 |
STOXX True Exposure North America 50% | STOXX North America 600 | |
---|---|---|
2017 | 17.736703802883 | 19.617069462473 |
2018 | -8.9239578242637 | -7.2325585078038 |
2019 | 26.82700404595 | 29.54263720938 |
2020 | 13.041302940547 | 18.988513061769 |
2021 | 22.585189465774 | 24.689136306844 |
2022 | -18.825863655249 | -20.788705764977 |
2023 | 16.197293523614 | 24.635864207482 |
2024 | 25.408933690297 | 29.841621081447 |
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.