Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX True Exposure USA 50%
Index Description
Traditional equity indices bundle companies based on their country of domicile and primary listing, regardless of where the selected companies generate their revenue. Without this consideration, indices covering different countries or regions may have substantial revenue overlaps among each other. In a portfolio context, revenue overlaps among portfolio constituents increase correlations between indices. STOXX True Exposure(STOXX TRU) Indices take into account the revenue exposure of each company to single countries in the selection process and focus on companies that generate all or a significant portion of their revenue in targeted countries or regions. This provides a more focused representation of the targeted market. The derived decrease in revenue overlaps leads to a decrease in correlations among STOXX TRU Indices. Viewed in a portfolio context, a combination of STOXX TRU Indices is therefore found to increase portfolio efficiency: they offer more return per unit of risk taken compared to the use of traditional equity indices. The initial offering is composed of five country indices (Australia, Canada, Japan, UK and USA), four regional indices (Eurozone, Europe, Asia/Pacific and North America) as well as four global indices (Developed Markets, Developed Markets ex Europe, Developed Markets ex USA and Emerging Markets).
Key facts
- The STOXX TRU Index universe is based on well-known benchmark indices such as the STOXX® Europe 600 or the EURO STOXX®
- For companies that do not disclose revenue breakdown on a country level, STOXX applies a unique export-based methodology to estimate revenue exposures
- Our unique estimator takes into account industry-specific, country-to-country export data
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX True Exposure USA 50% | 27,824.8 | 26,369.8 | 39.1 | 15.3 | 1,291.0 | 0.9 | 4.9 | 0.0 | 3.0 |
STOXX USA 900 | 54,702.8 | 52,575.0 | 58.4 | 16.7 | 3,416.4 | 3.4 | 6.5 | 0.0 | 2.5 |
Supersector weighting (top 10)
Industrial Goods and Services | 13.7 |
---|---|
Health Care | 13.3 |
Technology | 12.4 |
Retail | 11.7 |
Financial Services | 8.4 |
Banks | 6.6 |
Utilities | 5.3 |
Real Estate | 4.1 |
Telecommunications | 3.7 |
Insurance | 3.2 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX True Exposure USA 50% | 11.3 | 31.2 | 36.1 | 34.4 | 82.8 | N/A | N/A | 36.7 | 10.5 | 13.0 |
STOXX USA 900 | 9.5 | 34.0 | 38.9 | 42.9 | 109.9 | N/A | N/A | 39.6 | 12.8 | 16.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX True Exposure USA 50% | N/A | N/A | 12.7 | 17.1 | 21.2 | N/A | N/A | 2.3 | 0.4 | 0.5 |
STOXX USA 900 | N/A | N/A | 14.0 | 18.2 | 22.0 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX True Exposure USA 50% | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 5.3 | 5.5 | 5.3 | 4.2 | 3.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX True Exposure USA 50% | 1.1 | 0.8 | 0.8 | 0.9 | 1.0 | 3.8 | -0.5 | -0.5 | -0.6 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX True Exposure USA 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 USA 50% | 27.9 | 23.2 | 25.6 | 25.6 | 4.1 | 2.2 | 2.3 | 13.2 |
STOXX USA 900 | 31.5 | 25.4 | 28.7 | 28.7 | 5.4 | 1.9 | 3.1 | 19.6 |
Performance and annual returns
STOXX True Exposure USA 50% | |
---|---|
1190592000000 | 100 |
1190678400000 | 99.48 |
1190764800000 | 100.16 |
1190851200000 | 100.44 |
1190937600000 | 99.6 |
1191196800000 | 100.59 |
1191283200000 | 101.47 |
1191369600000 | 101.24 |
1191456000000 | 101.63 |
1191542400000 | 102.56 |
1191801600000 | 102.7 |
1191888000000 | 103.36 |
1191974400000 | 102.47 |
1192060800000 | 101.58 |
1192147200000 | 102.28 |
1192406400000 | 100.9 |
1192492800000 | 100.65 |
1192579200000 | 100.42 |
1192665600000 | 99.73 |
1192752000000 | 97.61 |
1193011200000 | 98.83 |
1193097600000 | 98.86 |
1193184000000 | 98.82 |
1193270400000 | 98.35 |
1193356800000 | 99.04 |
1193616000000 | 99.22 |
1193702400000 | 98.52 |
1193788800000 | 99.45 |
1193875200000 | 96.94 |
1193961600000 | 96.49 |
1194220800000 | 95.94 |
1194307200000 | 96.5 |
1194393600000 | 93.13 |
1194480000000 | 93.57 |
1194566400000 | 92.76 |
1194825600000 | 92.98 |
1194912000000 | 95.07 |
1194998400000 | 93.96 |
1195084800000 | 93.22 |
1195171200000 | 93.48 |
1195430400000 | 91.61 |
1195516800000 | 91.08 |
1195603200000 | 89.41 |
1195689600000 | 89.26 |
1195776000000 | 91.03 |
1196035200000 | 88.89 |
1196121600000 | 89.96 |
1196208000000 | 93.18 |
1196294400000 | 93 |
1196380800000 | 94.59 |
1196640000000 | 94.27 |
1196726400000 | 92.98 |
1196812800000 | 94.89 |
1196899200000 | 96.51 |
1196985600000 | 96.24 |
1197244800000 | 96.51 |
1197331200000 | 94.22 |
1197417600000 | 94.85 |
1197504000000 | 95.4 |
1197590400000 | 95.05 |
1197849600000 | 94.19 |
1197936000000 | 94.68 |
1198022400000 | 94.63 |
1198108800000 | 95.15 |
1198195200000 | 96.6 |
1198454400000 | 97.35 |
1198540800000 | 97.35 |
1198627200000 | 97.2 |
1198713600000 | 94.67 |
1198800000000 | 93.9 |
1199059200000 | 93.94 |
1199145600000 | 93.97 |
1199232000000 | 91.97 |
1199318400000 | 91.76 |
1199404800000 | 89.45 |
1199664000000 | 90.33 |
1199750400000 | 88.67 |
1199836800000 | 89.88 |
1199923200000 | 90.36 |
1200009600000 | 89.04 |
1200268800000 | 88.96 |
1200355200000 | 87.07 |
1200441600000 | 88.17 |
1200528000000 | 85.63 |
1200614400000 | 85.33 |
1200873600000 | 86.18 |
1200960000000 | 85.18 |
1201046400000 | 87.65 |
1201132800000 | 86.95 |
1201219200000 | 85.77 |
1201478400000 | 86.99 |
1201564800000 | 88.06 |
1201651200000 | 87.51 |
1201737600000 | 89.07 |
1201824000000 | 90.29 |
1202083200000 | 89.43 |
1202169600000 | 87.63 |
1202256000000 | 86.98 |
1202342400000 | 88.85 |
1202428800000 | 88.19 |
1202688000000 | 88.58 |
1202774400000 | 88.76 |
1202860800000 | 90 |
1202947200000 | 88.46 |
1203033600000 | 88.2 |
1203292800000 | 88.43 |
1203379200000 | 87.65 |
1203465600000 | 88.76 |
1203552000000 | 86.82 |
1203638400000 | 87.47 |
1203897600000 | 88.73 |
1203984000000 | 88.99 |
1204070400000 | 87.39 |
1204156800000 | 86.13 |
1204243200000 | 83.75 |
1204502400000 | 83.84 |
1204588800000 | 83.31 |
1204675200000 | 83.51 |
1204761600000 | 81.13 |
1204848000000 | 80.48 |
1205107200000 | 79.02 |
1205193600000 | 82.01 |
1205280000000 | 80.4 |
1205366400000 | 80.36 |
1205452800000 | 78.64 |
1205712000000 | 77.33 |
1205798400000 | 80.33 |
1205884800000 | 79.31 |
1205971200000 | 82.57 |
1206057600000 | 82.56 |
1206316800000 | 83.84 |
1206403200000 | 83.46 |
1206489600000 | 81.87 |
1206576000000 | 80.79 |
1206662400000 | 80.38 |
1206921600000 | 80.44 |
1207008000000 | 84.67 |
1207094400000 | 84.46 |
1207180800000 | 84.52 |
1207267200000 | 83.87 |
1207526400000 | 84.2 |
1207612800000 | 83.95 |
1207699200000 | 82.65 |
1207785600000 | 82.83 |
1207872000000 | 81 |
1208131200000 | 80.64 |
1208217600000 | 81.25 |
1208304000000 | 82.26 |
1208390400000 | 82.44 |
1208476800000 | 84.46 |
1208736000000 | 83.2 |
1208822400000 | 82.13 |
1208908800000 | 82.79 |
1208995200000 | 84.45 |
1209081600000 | 85.69 |
1209340800000 | 85.79 |
1209427200000 | 85.58 |
1209513600000 | 85.47 |
1209600000000 | 87.78 |
1209686400000 | 88.36 |
1209945600000 | 87.61 |
1210032000000 | 87.81 |
1210118400000 | 87.24 |
1210204800000 | 87.29 |
1210291200000 | 86.72 |
1210550400000 | 87.37 |
1210636800000 | 87.44 |
1210723200000 | 88.12 |
1210809600000 | 88.74 |
1210896000000 | 88.37 |
1211155200000 | 88.64 |
1211241600000 | 87.09 |
1211328000000 | 85.07 |
1211414400000 | 85.6 |
1211500800000 | 84.07 |
1211760000000 | 84.03 |
1211846400000 | 84.84 |
1211932800000 | 85.9 |
1212019200000 | 87.05 |
1212105600000 | 87.18 |
1212364800000 | 86.46 |
1212451200000 | 86.56 |
1212537600000 | 86.32 |
1212624000000 | 87.63 |
1212710400000 | 83.79 |
1212969600000 | 83.73 |
1213056000000 | 84.83 |
1213142400000 | 83.05 |
1213228800000 | 83.93 |
1213315200000 | 85.63 |
1213574400000 | 85.03 |
1213660800000 | 84.16 |
1213747200000 | 83.28 |
1213833600000 | 83.63 |
1213920000000 | 81.34 |
1214179200000 | 82.04 |
1214265600000 | 81.17 |
1214352000000 | 81.6 |
1214438400000 | 78.31 |
1214524800000 | 78.02 |
1214784000000 | 78.22 |
1214870400000 | 78.48 |
1214956800000 | 76.37 |
1215043200000 | 76.93 |
1215129600000 | 77.04 |
1215388800000 | 76.25 |
1215475200000 | 77.79 |
1215561600000 | 75.82 |
1215648000000 | 76 |
1215734400000 | 74.67 |
1215993600000 | 73.98 |
1216080000000 | 72.59 |
1216166400000 | 75.41 |
1216252800000 | 76.07 |
1216339200000 | 76.34 |
1216598400000 | 76.2 |
1216684800000 | 77.49 |
1216771200000 | 78.59 |
1216857600000 | 76.55 |
1216944000000 | 76.73 |
1217203200000 | 75.04 |
1217289600000 | 77.73 |
1217376000000 | 79.34 |
1217462400000 | 77.99 |
1217548800000 | 77.8 |
1217808000000 | 76.82 |
1217894400000 | 79.66 |
1217980800000 | 80.17 |
1218067200000 | 78.57 |
1218153600000 | 82.4 |
1218412800000 | 83.51 |
1218499200000 | 82.86 |
1218585600000 | 82.68 |
1218672000000 | 83.06 |
1218758400000 | 84.76 |
1219017600000 | 83.42 |
1219104000000 | 82.47 |
1219190400000 | 82.94 |
1219276800000 | 82.29 |
1219363200000 | 83.62 |
1219622400000 | 82.15 |
1219708800000 | 83.36 |
1219795200000 | 83.83 |
1219881600000 | 85.2 |
1219968000000 | 84.32 |
1220227200000 | 85.09 |
1220313600000 | 85.49 |
1220400000000 | 85.86 |
1220486400000 | 83.79 |
1220572800000 | 85.04 |
1220832000000 | 87.53 |
1220918400000 | 84.74 |
1221004800000 | 85.71 |
1221091200000 | 87.69 |
1221177600000 | 86.33 |
1221436800000 | 81.8 |
1221523200000 | 83.67 |
1221609600000 | 79.21 |
1221696000000 | 81.87 |
1221782400000 | 85.1 |
1222041600000 | 80.32 |
1222128000000 | 78.6 |
1222214400000 | 78.51 |
1222300800000 | 79.99 |
1222387200000 | 80.57 |
1222646400000 | 74.81 |
1222732800000 | 80.7 |
1222819200000 | 80.45 |
1222905600000 | 77.93 |
1222992000000 | 76.61 |
1223251200000 | 75.29 |
1223337600000 | 70.05 |
1223424000000 | 69 |
1223510400000 | 63.69 |
1223596800000 | 64.18 |
1223856000000 | 70.61 |
1223942400000 | 70.23 |
1224028800000 | 63.89 |
1224115200000 | 67.44 |
1224201600000 | 66.96 |
1224460800000 | 70.84 |
1224547200000 | 69.59 |
1224633600000 | 66.76 |
1224720000000 | 67.36 |
1224806400000 | 65.86 |
1225065600000 | 65.17 |
1225152000000 | 71.85 |
1225238400000 | 69.08 |
1225324800000 | 71.13 |
1225411200000 | 73.81 |
1225670400000 | 73 |
1225756800000 | 74.79 |
1225843200000 | 70.29 |
1225929600000 | 68.21 |
1226016000000 | 70.07 |
1226275200000 | 68.89 |
1226361600000 | 68.9 |
1226448000000 | 65.48 |
1226534400000 | 69.84 |
1226620800000 | 66.13 |
1226880000000 | 64.64 |
1226966400000 | 64.93 |
1227052800000 | 60.76 |
1227139200000 | 57.17 |
1227225600000 | 60.67 |
1227484800000 | 63.13 |
1227571200000 | 63.37 |
1227657600000 | 66.21 |
1227744000000 | 66.29 |
1227830400000 | 67.97 |
1228089600000 | 62.14 |
1228176000000 | 64.12 |
1228262400000 | 66.11 |
1228348800000 | 64.06 |
1228435200000 | 66.93 |
1228694400000 | 68.2 |
1228780800000 | 66.43 |
1228867200000 | 66.83 |
1228953600000 | 63.48 |
1229040000000 | 63.26 |
1229299200000 | 60.84 |
1229385600000 | 63.63 |
1229472000000 | 60.82 |
1229558400000 | 59.16 |
1229644800000 | 61.87 |
1229904000000 | 60.71 |
1229990400000 | 59.95 |
1230076800000 | 60.11 |
1230163200000 | 60.09 |
1230249600000 | 60.38 |
1230508800000 | 59.08 |
1230595200000 | 60.94 |
1230681600000 | 63.17 |
1230768000000 | 63.11 |
1230854400000 | 64.73 |
1231113600000 | 65.82 |
1231200000000 | 67.49 |
1231286400000 | 64.32 |
1231372800000 | 63.93 |
1231459200000 | 63.49 |
1231718400000 | 62.59 |
1231804800000 | 63.56 |
1231891200000 | 61.64 |
1231977600000 | 62.04 |
1232064000000 | 61.56 |
1232323200000 | 62.02 |
1232409600000 | 59.8 |
1232496000000 | 62.41 |
1232582400000 | 61.17 |
1232668800000 | 62.26 |
1232928000000 | 61.05 |
1233014400000 | 61.47 |
1233100800000 | 63.23 |
1233187200000 | 61.72 |
1233273600000 | 61.63 |
1233532800000 | 61.55 |
1233619200000 | 61.52 |
1233705600000 | 61.36 |
1233792000000 | 62.58 |
1233878400000 | 64.36 |
1234137600000 | 63.47 |
1234224000000 | 60.42 |
1234310400000 | 61.6 |
1234396800000 | 62.18 |
1234483200000 | 60.73 |
1234742400000 | 61.27 |
1234828800000 | 59.61 |
1234915200000 | 59.57 |
1235001600000 | 58.33 |
1235088000000 | 57.95 |
1235347200000 | 55.52 |
1235433600000 | 57.8 |
1235520000000 | 57.46 |
1235606400000 | 56.42 |
1235692800000 | 55.51 |
1235952000000 | 53.22 |
1236038400000 | 52.7 |
1236124800000 | 53.95 |
1236211200000 | 51.82 |
1236297600000 | 51.14 |
1236556800000 | 50.62 |
1236643200000 | 53.47 |
1236729600000 | 53.42 |
1236816000000 | 55.79 |
1236902400000 | 55.81 |
1237161600000 | 55.3 |
1237248000000 | 57.27 |
1237334400000 | 58.13 |
1237420800000 | 54.59 |
1237507200000 | 54.08 |
1237766400000 | 58.24 |
1237852800000 | 57.05 |
1237939200000 | 57.73 |
1238025600000 | 59.03 |
1238112000000 | 58.86 |
1238371200000 | 57.28 |
1238457600000 | 57.7 |
1238544000000 | 58.83 |
1238630400000 | 59.75 |
1238716800000 | 60.65 |
1238976000000 | 60.14 |
1239062400000 | 59.12 |
1239148800000 | 60.08 |
1239235200000 | 62.94 |
1239321600000 | 62.95 |
1239580800000 | 63.42 |
1239667200000 | 61.49 |
1239753600000 | 62.97 |
1239840000000 | 63.88 |
1239926400000 | 65.12 |
1240185600000 | 62.29 |
1240272000000 | 63.8 |
1240358400000 | 63.04 |
1240444800000 | 63.39 |
1240531200000 | 63.4 |
1240790400000 | 63.2 |
1240876800000 | 63.4 |
1240963200000 | 64.2 |
1241049600000 | 64.3 |
1241136000000 | 64.5 |
1241395200000 | 66.75 |
1241481600000 | 66.42 |
1241568000000 | 67.95 |
1241654400000 | 66.57 |
1241740800000 | 68.16 |
1242000000000 | 65.59 |
1242086400000 | 65.05 |
1242172800000 | 63.17 |
1242259200000 | 63.79 |
1242345600000 | 62.89 |
1242604800000 | 65.51 |
1242691200000 | 64.66 |
1242777600000 | 63.45 |
1242864000000 | 62.51 |
1242950400000 | 61.33 |
1243209600000 | 61.26 |
1243296000000 | 63.05 |
1243382400000 | 61.95 |
1243468800000 | 62.82 |
1243555200000 | 62.69 |
1243814400000 | 64.2 |
1243900800000 | 63.65 |
1243987200000 | 63.08 |
1244073600000 | 63.88 |
1244160000000 | 64.48 |
1244419200000 | 65.2 |
1244505600000 | 64.7 |
1244592000000 | 64.44 |
1244678400000 | 64.48 |
1244764800000 | 64.98 |
1245024000000 | 64.09 |
1245110400000 | 62.89 |
1245196800000 | 62.85 |
1245283200000 | 63.06 |
1245369600000 | 63.32 |
1245628800000 | 61.73 |
1245715200000 | 61.3 |
1245801600000 | 61.61 |
1245888000000 | 63.5 |
1245974400000 | 62.74 |
1246233600000 | 63.31 |
1246320000000 | 62.95 |
1246406400000 | 62.68 |
1246492800000 | 61.23 |
1246579200000 | 61.3 |
1246838400000 | 61.87 |
1246924800000 | 60.32 |
1247011200000 | 60.54 |
1247097600000 | 60.4 |
1247184000000 | 60.31 |
1247443200000 | 61.82 |
1247529600000 | 62.22 |
1247616000000 | 63.26 |
1247702400000 | 63.66 |
1247788800000 | 63.46 |
1248048000000 | 63.82 |
1248134400000 | 63.92 |
1248220800000 | 64.06 |
1248307200000 | 65.49 |
1248393600000 | 66.12 |
1248652800000 | 66.3 |
1248739200000 | 66.18 |
1248825600000 | 66.49 |
1248912000000 | 67.53 |
1248998400000 | 67.04 |
1249257600000 | 66.98 |
1249344000000 | 67.38 |
1249430400000 | 67.43 |
1249516800000 | 67.21 |
1249603200000 | 69.14 |
1249862400000 | 69.12 |
1249948800000 | 68.33 |
1250035200000 | 68.71 |
1250121600000 | 68.87 |
1250208000000 | 68.58 |
1250467200000 | 67.64 |
1250553600000 | 68.18 |
1250640000000 | 68.05 |
1250726400000 | 68.75 |
1250812800000 | 69.8 |
1251072000000 | 69.61 |
1251158400000 | 69.92 |
1251244800000 | 70.46 |
1251331200000 | 70.71 |
1251417600000 | 69.88 |
1251676800000 | 69.41 |
1251763200000 | 68.04 |
1251849600000 | 68 |
1251936000000 | 68.58 |
1252022400000 | 69.5 |
1252281600000 | 69.01 |
1252368000000 | 68.78 |
1252454400000 | 69.05 |
1252540800000 | 69.84 |
1252627200000 | 69.57 |
1252886400000 | 70.04 |
1252972800000 | 70.52 |
1253059200000 | 71.25 |
1253145600000 | 70.65 |
1253232000000 | 70.92 |
1253491200000 | 70.92 |
1253577600000 | 70.79 |
1253664000000 | 70.06 |
1253750400000 | 69.54 |
1253836800000 | 69.01 |
1254096000000 | 70.66 |
1254182400000 | 70.98 |
1254268800000 | 70.17 |
1254355200000 | 68.68 |
1254441600000 | 68.14 |
1254700800000 | 69.3 |
1254787200000 | 69.58 |
1254873600000 | 70.07 |
1254960000000 | 70.24 |
1255046400000 | 70.65 |
1255305600000 | 70.71 |
1255392000000 | 70.38 |
1255478400000 | 71.3 |
1255564800000 | 71.43 |
1255651200000 | 71 |
1255910400000 | 71.35 |
1255996800000 | 70.83 |
1256083200000 | 69.67 |
1256169600000 | 70.5 |
1256256000000 | 69.36 |
1256515200000 | 68.65 |
1256601600000 | 68.91 |
1256688000000 | 67.78 |
1256774400000 | 69.19 |
1256860800000 | 67.45 |
1257120000000 | 67.6 |
1257206400000 | 68.58 |
1257292800000 | 67.87 |
1257379200000 | 68.81 |
1257465600000 | 68.96 |
1257724800000 | 70.02 |
1257811200000 | 70.17 |
1257897600000 | 70.43 |
1257984000000 | 70.06 |
1258070400000 | 70.34 |
1258329600000 | 70.86 |
1258416000000 | 71.46 |
1258502400000 | 70.95 |
1258588800000 | 70.54 |
1258675200000 | 70.42 |
1258934400000 | 70.66 |
1259020800000 | 70.82 |
1259107200000 | 70.71 |
1259193600000 | 71.03 |
1259280000000 | 69.82 |
1259539200000 | 70 |
1259625600000 | 70.44 |
1259712000000 | 70.65 |
1259798400000 | 69.89 |
1259884800000 | 71.41 |
1260144000000 | 71.61 |
1260230400000 | 71.38 |
1260316800000 | 71.46 |
1260403200000 | 72.05 |
1260489600000 | 73.02 |
1260748800000 | 73.56 |
1260835200000 | 73.64 |
1260921600000 | 73.71 |
1261008000000 | 74.16 |
1261094400000 | 74.91 |
1261353600000 | 75.56 |
1261440000000 | 76.23 |
1261526400000 | 75.83 |
1261612800000 | 76.05 |
1261699200000 | 76.02 |
1261958400000 | 75.84 |
1262044800000 | 75.65 |
1262131200000 | 76.15 |
1262217600000 | 75.15 |
1262304000000 | 75.26 |
1262563200000 | 75.96 |
1262649600000 | 76.36 |
1262736000000 | 76.65 |
1262822400000 | 77.54 |
1262908800000 | 77.64 |
1263168000000 | 76.59 |
1263254400000 | 75.85 |
1263340800000 | 76.77 |
1263427200000 | 77.1 |
1263513600000 | 76.77 |
1263772800000 | 76.68 |
1263859200000 | 78.16 |
1263945600000 | 78.52 |
1264032000000 | 77.34 |
1264118400000 | 75.38 |
1264377600000 | 75.59 |
1264464000000 | 75.69 |
1264550400000 | 76.26 |
1264636800000 | 76.06 |
1264723200000 | 75.83 |
1264982400000 | 76.87 |
1265068800000 | 77.57 |
1265155200000 | 77.11 |
1265241600000 | 75.35 |
1265328000000 | 76.13 |
1265587200000 | 75.24 |
1265673600000 | 75.91 |
1265760000000 | 76.09 |
1265846400000 | 77.3 |
1265932800000 | 77.11 |
1266192000000 | 77.19 |
1266278400000 | 78.03 |
1266364800000 | 78.69 |
1266451200000 | 79.26 |
1266537600000 | 80.23 |
1266796800000 | 79.85 |
1266883200000 | 78.99 |
1266969600000 | 79.54 |
1267056000000 | 79.99 |
1267142400000 | 79.38 |
1267401600000 | 81.12 |
1267488000000 | 80.85 |
1267574400000 | 80.1 |
1267660800000 | 80.9 |
1267747200000 | 82.12 |
1268006400000 | 81.92 |
1268092800000 | 82.46 |
1268179200000 | 82.41 |
1268265600000 | 82.72 |
1268352000000 | 82.23 |
1268611200000 | 83.02 |
1268697600000 | 83.06 |
1268784000000 | 83.69 |
1268870400000 | 84.36 |
1268956800000 | 84.38 |
1269216000000 | 84.84 |
1269302400000 | 85.4 |
1269388800000 | 86.18 |
1269475200000 | 86.02 |
1269561600000 | 85.71 |
1269820800000 | 85.88 |
1269907200000 | 86.1 |
1269993600000 | 85.13 |
1270080000000 | 85.86 |
1270166400000 | 85.89 |
1270425600000 | 86.65 |
1270512000000 | 88.17 |
1270598400000 | 87.83 |
1270684800000 | 88.1 |
1270771200000 | 88.05 |
1271030400000 | 87.15 |
1271116800000 | 87.52 |
1271203200000 | 88.09 |
1271289600000 | 88.42 |
1271376000000 | 87.24 |
1271635200000 | 87.8 |
1271721600000 | 88.75 |
1271808000000 | 89.08 |
1271894400000 | 90.16 |
1271980800000 | 90.49 |
1272240000000 | 90.18 |
1272326400000 | 87.97 |
1272412800000 | 89.38 |
1272499200000 | 90.48 |
1272585600000 | 88.74 |
1272844800000 | 90.91 |
1272931200000 | 89.88 |
1273017600000 | 90.37 |
1273104000000 | 88.44 |
1273190400000 | 87.55 |
1273449600000 | 90.06 |
1273536000000 | 90.97 |
1273622400000 | 92.33 |
1273708800000 | 92.08 |
1273795200000 | 91.29 |
1274054400000 | 92.03 |
1274140800000 | 90.34 |
1274227200000 | 90.11 |
1274313600000 | 86.51 |
1274400000000 | 86.56 |
1274659200000 | 86.45 |
1274745600000 | 87.47 |
1274832000000 | 87.35 |
1274918400000 | 89.97 |
1275004800000 | 88.41 |
1275264000000 | 88.85 |
1275350400000 | 87.07 |
1275436800000 | 89.93 |
1275523200000 | 90.22 |
1275609600000 | 88.15 |
1275868800000 | 87.76 |
1275955200000 | 88.7 |
1276041600000 | 87.45 |
1276128000000 | 89.79 |
1276214400000 | 90.28 |
1276473600000 | 88.85 |
1276560000000 | 90.58 |
1276646400000 | 90.32 |
1276732800000 | 90.1 |
1276819200000 | 89.98 |
1277078400000 | 89.65 |
1277164800000 | 88.65 |
1277251200000 | 88.75 |
1277337600000 | 86.7 |
1277424000000 | 87.5 |
1277683200000 | 86.88 |
1277769600000 | 85.29 |
1277856000000 | 83.96 |
1277942400000 | 82.28 |
1278028800000 | 80.81 |
1278288000000 | 81.26 |
1278374400000 | 80.75 |
1278460800000 | 83.5 |
1278547200000 | 83.94 |
1278633600000 | 84.98 |
1278892800000 | 85.16 |
1278979200000 | 86.03 |
1279065600000 | 85.79 |
1279152000000 | 84.43 |
1279238400000 | 81.46 |
1279497600000 | 81.63 |
1279584000000 | 83.22 |
1279670400000 | 82.51 |
1279756800000 | 83.88 |
1279843200000 | 85.36 |
1280102400000 | 85.78 |
1280188800000 | 85.25 |
1280275200000 | 84.38 |
1280361600000 | 83.64 |
1280448000000 | 84.14 |
1280707200000 | 84.96 |
1280793600000 | 84.23 |
1280880000000 | 85.29 |
1280966400000 | 85.03 |
1281052800000 | 83.79 |
1281312000000 | 84.68 |
1281398400000 | 85.19 |
1281484800000 | 83.91 |
1281571200000 | 83.91 |
1281657600000 | 84.18 |
1281916800000 | 83.56 |
1282003200000 | 84.44 |
1282089600000 | 84.74 |
1282176000000 | 83.06 |
1282262400000 | 83.97 |
1282521600000 | 83.87 |
1282608000000 | 82.59 |
1282694400000 | 83.29 |
1282780800000 | 82.04 |
1282867200000 | 83.57 |
1283126400000 | 82.42 |
1283212800000 | 82.41 |
1283299200000 | 84.26 |
1283385600000 | 85.06 |
1283472000000 | 85.94 |
1283731200000 | 85.83 |
1283817600000 | 85.67 |
1283904000000 | 86.09 |
1283990400000 | 86.6 |
1284076800000 | 87.08 |
1284336000000 | 87.03 |
1284422400000 | 86.12 |
1284508800000 | 86.06 |
1284595200000 | 85.34 |
1284681600000 | 85.69 |
1284940800000 | 86.83 |
1285027200000 | 86.22 |
1285113600000 | 83.99 |
1285200000000 | 83.61 |
1285286400000 | 84.42 |
1285545600000 | 84.09 |
1285632000000 | 84.07 |
1285718400000 | 83.53 |
1285804800000 | 83.04 |
1285891200000 | 82.85 |
1286150400000 | 82.65 |
1286236800000 | 83.28 |
1286323200000 | 82.93 |
1286409600000 | 82.39 |
1286496000000 | 82.85 |
1286755200000 | 83.13 |
1286841600000 | 83.7 |
1286928000000 | 83.48 |
1287014400000 | 82.25 |
1287100800000 | 82.31 |
1287360000000 | 83.24 |
1287446400000 | 83.02 |
1287532800000 | 82.83 |
1287619200000 | 82.69 |
1287705600000 | 83.24 |
1287964800000 | 83 |
1288051200000 | 83.67 |
1288137600000 | 83.95 |
1288224000000 | 83.33 |
1288310400000 | 83.44 |
1288569600000 | 83.52 |
1288656000000 | 83.36 |
1288742400000 | 83.78 |
1288828800000 | 84.14 |
1288915200000 | 85.79 |
1289174400000 | 86.38 |
1289260800000 | 85.59 |
1289347200000 | 87.27 |
1289433600000 | 87.24 |
1289520000000 | 85.97 |
1289779200000 | 86.66 |
1289865600000 | 85.68 |
1289952000000 | 85.74 |
1290038400000 | 86.46 |
1290124800000 | 86.34 |
1290384000000 | 86.46 |
1290470400000 | 86.47 |
1290556800000 | 87.91 |
1290643200000 | 88.04 |
1290729600000 | 88.41 |
1290988800000 | 89.28 |
1291075200000 | 89.39 |
1291161600000 | 90.91 |
1291248000000 | 91.44 |
1291334400000 | 90.25 |
1291593600000 | 90.76 |
1291680000000 | 90.31 |
1291766400000 | 91.55 |
1291852800000 | 92.41 |
1291939200000 | 92.75 |
1292198400000 | 91.56 |
1292284800000 | 91.65 |
1292371200000 | 91.53 |
1292457600000 | 92.97 |
1292544000000 | 93.32 |
1292803200000 | 93.89 |
1292889600000 | 94.33 |
1292976000000 | 95.06 |
1293062400000 | 95.07 |
1293148800000 | 94.7 |
1293408000000 | 94.64 |
1293494400000 | 94.82 |
1293580800000 | 94.89 |
1293667200000 | 93.75 |
1293753600000 | 92.87 |
1294012800000 | 94.26 |
1294099200000 | 94.5 |
1294185600000 | 96.37 |
1294272000000 | 96.77 |
1294358400000 | 96.91 |
1294617600000 | 97.12 |
1294704000000 | 97.55 |
1294790400000 | 97.37 |
1294876800000 | 95.23 |
1294963200000 | 95.7 |
1295222400000 | 96.23 |
1295308800000 | 95.58 |
1295395200000 | 93.67 |
1295481600000 | 94.31 |
1295568000000 | 93.44 |
1295827200000 | 93.13 |
1295913600000 | 93.1 |
1296000000000 | 93.35 |
1296086400000 | 93.36 |
1296172800000 | 92.49 |
1296432000000 | 92.52 |
1296518400000 | 93.45 |
1296604800000 | 92.95 |
1296691200000 | 94.47 |
1296777600000 | 95.12 |
1297036800000 | 95.85 |
1297123200000 | 95.52 |
1297209600000 | 95.05 |
1297296000000 | 95.92 |
1297382400000 | 96.98 |
1297641600000 | 97.71 |
1297728000000 | 97.16 |
1297814400000 | 97.65 |
1297900800000 | 97.53 |
1297987200000 | 97.23 |
1298246400000 | 96.99 |
1298332800000 | 94.73 |
1298419200000 | 93.66 |
1298505600000 | 93.42 |
1298592000000 | 94.82 |
1298851200000 | 94.87 |
1298937600000 | 93.23 |
1299024000000 | 93.01 |
1299110400000 | 94.23 |
1299196800000 | 93.23 |
1299456000000 | 92.39 |
1299542400000 | 94.2 |
1299628800000 | 94.25 |
1299715200000 | 93.41 |
1299801600000 | 93.75 |
1300060800000 | 92.13 |
1300147200000 | 91.32 |
1300233600000 | 90.2 |
1300320000000 | 90.6 |
1300406400000 | 90.42 |
1300665600000 | 91.32 |
1300752000000 | 90.81 |
1300838400000 | 91.53 |
1300924800000 | 91.9 |
1301011200000 | 92.59 |
1301270400000 | 92.57 |
1301356800000 | 93.48 |
1301443200000 | 94.05 |
1301529600000 | 93.29 |
1301616000000 | 94.14 |
1301875200000 | 93.63 |
1301961600000 | 93.81 |
1302048000000 | 93.14 |
1302134400000 | 93.25 |
1302220800000 | 91.86 |
1302480000000 | 91.48 |
1302566400000 | 90.7 |
1302652800000 | 90.65 |
1302739200000 | 90.88 |
1302825600000 | 91.58 |
1303084800000 | 91.86 |
1303171200000 | 91.61 |
1303257600000 | 91.34 |
1303344000000 | 91.37 |
1303430400000 | 91.37 |
1303689600000 | 91.37 |
1303776000000 | 91.72 |
1303862400000 | 92.3 |
1303948800000 | 91.49 |
1304035200000 | 91.51 |
1304294400000 | 91.12 |
1304380800000 | 91.23 |
1304467200000 | 90.34 |
1304553600000 | 91.34 |
1304640000000 | 92.38 |
1304899200000 | 94.43 |
1304985600000 | 94.66 |
1305072000000 | 94.13 |
1305158400000 | 95.2 |
1305244800000 | 94.35 |
1305504000000 | 93.62 |
1305590400000 | 94.19 |
1305676800000 | 94.44 |
1305763200000 | 94.6 |
1305849600000 | 94.55 |
1306108800000 | 94.4 |
1306195200000 | 93.69 |
1306281600000 | 94.15 |
1306368000000 | 94.42 |
1306454400000 | 93.85 |
1306713600000 | 93.78 |
1306800000000 | 94 |
1306886400000 | 91.56 |
1306972800000 | 91.37 |
1307059200000 | 89.69 |
1307318400000 | 88.38 |
1307404800000 | 87.88 |
1307491200000 | 87.94 |
1307577600000 | 89.16 |
1307664000000 | 88.87 |
1307923200000 | 88.9 |
1308009600000 | 89.37 |
1308096000000 | 89.06 |
1308182400000 | 90.2 |
1308268800000 | 89.53 |
1308528000000 | 89.99 |
1308614400000 | 90.84 |
1308700800000 | 89.91 |
1308787200000 | 91.49 |
1308873600000 | 90.47 |
1309132800000 | 90.49 |
1309219200000 | 91.01 |
1309305600000 | 91.59 |
1309392000000 | 91.6 |
1309478400000 | 93.09 |
1309737600000 | 92.9 |
1309824000000 | 93.06 |
1309910400000 | 94.17 |
1309996800000 | 94.7 |
1310083200000 | 94.73 |
1310342400000 | 94.74 |
1310428800000 | 94.54 |
1310515200000 | 93.63 |
1310601600000 | 93 |
1310688000000 | 93.57 |
1310947200000 | 93.36 |
1311033600000 | 93.66 |
1311120000000 | 93.72 |
1311206400000 | 93.66 |
1311292800000 | 93.73 |
1311552000000 | 93.32 |
1311638400000 | 92 |
1311724800000 | 90.83 |
1311811200000 | 91.09 |
1311897600000 | 90.21 |
1312156800000 | 90.85 |
1312243200000 | 88.35 |
1312329600000 | 88.37 |
1312416000000 | 84.92 |
1312502400000 | 84.34 |
1312761600000 | 78.42 |
1312848000000 | 82.35 |
1312934400000 | 79.02 |
1313020800000 | 82.27 |
1313107200000 | 82.9 |
1313366400000 | 83.44 |
1313452800000 | 82.99 |
1313539200000 | 82.78 |
1313625600000 | 79.95 |
1313712000000 | 78.33 |
1313971200000 | 78.46 |
1314057600000 | 80.99 |
1314144000000 | 82.15 |
1314230400000 | 81.22 |
1314316800000 | 82.4 |
1314576000000 | 83.77 |
1314662400000 | 84.64 |
1314748800000 | 85.31 |
1314835200000 | 85.11 |
1314921600000 | 83.13 |
1315180800000 | 83.7 |
1315267200000 | 83.62 |
1315353600000 | 86.06 |
1315440000000 | 85.31 |
1315526400000 | 84.87 |
1315785600000 | 86.1 |
1315872000000 | 86.59 |
1315958400000 | 87.82 |
1316044800000 | 88.08 |
1316131200000 | 88.91 |
1316390400000 | 89.15 |
1316476800000 | 88.37 |
1316563200000 | 85.71 |
1316649600000 | 84.64 |
1316736000000 | 84.86 |
1316995200000 | 87.13 |
1317081600000 | 86.85 |
1317168000000 | 85.26 |
1317254400000 | 85.61 |
1317340800000 | 85.03 |
1317600000000 | 83.26 |
1317686400000 | 85.17 |
1317772800000 | 86.35 |
1317859200000 | 87.46 |
1317945600000 | 86.02 |
1318204800000 | 87.94 |
1318291200000 | 87.97 |
1318377600000 | 87.84 |
1318464000000 | 88.04 |
1318550400000 | 88.33 |
1318809600000 | 87.25 |
1318896000000 | 89.68 |
1318982400000 | 87.88 |
1319068800000 | 89.04 |
1319155200000 | 89.42 |
1319414400000 | 90.67 |
1319500800000 | 88.6 |
1319587200000 | 90.03 |
1319673600000 | 90.99 |
1319760000000 | 90.68 |
1320019200000 | 90.11 |
1320105600000 | 89.35 |
1320192000000 | 90.06 |
1320278400000 | 92.01 |
1320364800000 | 91.41 |
1320624000000 | 91.92 |
1320710400000 | 92.65 |
1320796800000 | 90.81 |
1320883200000 | 91.51 |
1320969600000 | 92.23 |
1321228800000 | 91.94 |
1321315200000 | 93.15 |
1321401600000 | 91.53 |
1321488000000 | 90.25 |
1321574400000 | 90.24 |
1321833600000 | 89.03 |
1321920000000 | 88.47 |
1322006400000 | 87.47 |
1322092800000 | 87.66 |
1322179200000 | 87.92 |
1322438400000 | 89.78 |
1322524800000 | 90.13 |
1322611200000 | 93 |
1322697600000 | 92.75 |
1322784000000 | 93.11 |
1323043200000 | 93.8 |
1323129600000 | 94.38 |
1323216000000 | 94.57 |
1323302400000 | 93.06 |
1323388800000 | 94.25 |
1323648000000 | 94.03 |
1323734400000 | 94.04 |
1323820800000 | 94.15 |
1323907200000 | 94.32 |
1323993600000 | 94.4 |
1324252800000 | 93.47 |
1324339200000 | 95.59 |
1324425600000 | 96.49 |
1324512000000 | 97.18 |
1324598400000 | 98.16 |
1324857600000 | 98.16 |
1324944000000 | 98.01 |
1325030400000 | 97.71 |
1325116800000 | 98.99 |
1325203200000 | 98.07 |
1325462400000 | 98.07 |
1325548800000 | 98.75 |
1325635200000 | 99.86 |
1325721600000 | 101.28 |
1325808000000 | 101.74 |
1326067200000 | 101.81 |
1326153600000 | 102.43 |
1326240000000 | 103.29 |
1326326400000 | 102.63 |
1326412800000 | 103.26 |
1326672000000 | 103.21 |
1326758400000 | 103.01 |
1326844800000 | 103.43 |
1326931200000 | 103.22 |
1327017600000 | 103 |
1327276800000 | 102.07 |
1327363200000 | 102.45 |
1327449600000 | 103.45 |
1327536000000 | 101.29 |
1327622400000 | 101.41 |
1327881600000 | 101.26 |
1327968000000 | 101.55 |
1328054400000 | 101.73 |
1328140800000 | 102.06 |
1328227200000 | 103.94 |
1328486400000 | 104.16 |
1328572800000 | 103.08 |
1328659200000 | 103.24 |
1328745600000 | 102.99 |
1328832000000 | 103.25 |
1329091200000 | 103.83 |
1329177600000 | 104.4 |
1329264000000 | 104.37 |
1329350400000 | 105.64 |
1329436800000 | 104.95 |
1329696000000 | 104.13 |
1329782400000 | 103.98 |
1329868800000 | 103.72 |
1329955200000 | 103.7 |
1330041600000 | 102.73 |
1330300800000 | 103.49 |
1330387200000 | 103.5 |
1330473600000 | 103.48 |
1330560000000 | 104.56 |
1330646400000 | 105.18 |
1330905600000 | 104.66 |
1330992000000 | 103.97 |
1331078400000 | 104.75 |
1331164800000 | 104.68 |
1331251200000 | 106.42 |
1331510400000 | 106.22 |
1331596800000 | 108.38 |
1331683200000 | 108.95 |
1331769600000 | 109.28 |
1331856000000 | 108.49 |
1332115200000 | 108.29 |
1332201600000 | 108.17 |
1332288000000 | 108.36 |
1332374400000 | 107.52 |
1332460800000 | 107.34 |
1332720000000 | 108.31 |
1332806400000 | 108.03 |
1332892800000 | 107.83 |
1332979200000 | 107.64 |
1333065600000 | 107.71 |
1333324800000 | 108.65 |
1333411200000 | 108.1 |
1333497600000 | 108.89 |
1333584000000 | 109.3 |
1333670400000 | 109.3 |
1333929600000 | 109.3 |
1334016000000 | 105.87 |
1334102400000 | 106.54 |
1334188800000 | 107.49 |
1334275200000 | 106.98 |
1334534400000 | 107.15 |
1334620800000 | 108.02 |
1334707200000 | 107.76 |
1334793600000 | 107.1 |
1334880000000 | 106.84 |
1335139200000 | 106.58 |
1335225600000 | 106.38 |
1335312000000 | 107.91 |
1335398400000 | 108.37 |
1335484800000 | 108.5 |
1335744000000 | 108.16 |
1335830400000 | 108.94 |
1335916800000 | 109.25 |
1336003200000 | 108.38 |
1336089600000 | 107.13 |
1336348800000 | 107.84 |
1336435200000 | 107.91 |
1336521600000 | 107.78 |
1336608000000 | 107.94 |
1336694400000 | 107.78 |
1336953600000 | 107.45 |
1337040000000 | 107.42 |
1337126400000 | 107.18 |
1337212800000 | 105.64 |
1337299200000 | 104.86 |
1337558400000 | 106.07 |
1337644800000 | 106.4 |
1337731200000 | 108.13 |
1337817600000 | 108.43 |
1337904000000 | 108.89 |
1338163200000 | 108.67 |
1338249600000 | 109.89 |
1338336000000 | 109.68 |
1338422400000 | 109.91 |
1338508800000 | 107.05 |
1338768000000 | 105.89 |
1338854400000 | 106.87 |
1338940800000 | 108.88 |
1339027200000 | 108.21 |
1339113600000 | 110.06 |
1339372800000 | 108.28 |
1339459200000 | 109.97 |
1339545600000 | 108.18 |
1339632000000 | 109.27 |
1339718400000 | 110.06 |
1339977600000 | 110.86 |
1340064000000 | 110.99 |
1340150400000 | 110.55 |
1340236800000 | 109.16 |
1340323200000 | 110.61 |
1340582400000 | 109.43 |
1340668800000 | 110.1 |
1340755200000 | 111.15 |
1340841600000 | 111.27 |
1340928000000 | 111.51 |
1341187200000 | 112.92 |
1341273600000 | 113.23 |
1341360000000 | 114.1 |
1341446400000 | 114.8 |
1341532800000 | 114.65 |
1341792000000 | 114.65 |
1341878400000 | 114.2 |
1341964800000 | 114.3 |
1342051200000 | 114.39 |
1342137600000 | 115.75 |
1342396800000 | 115.6 |
1342483200000 | 116.73 |
1342569600000 | 116.73 |
1342656000000 | 116.66 |
1342742400000 | 116.37 |
1343001600000 | 115.76 |
1343088000000 | 115.06 |
1343174400000 | 114.54 |
1343260800000 | 114.66 |
1343347200000 | 116.11 |
1343606400000 | 117.25 |
1343692800000 | 115.97 |
1343779200000 | 115.64 |
1343865600000 | 116.19 |
1343952000000 | 116.46 |
1344211200000 | 115.95 |
1344297600000 | 116.36 |
1344384000000 | 117.1 |
1344470400000 | 117.59 |
1344556800000 | 117.72 |
1344816000000 | 117.22 |
1344902400000 | 117.57 |
1344988800000 | 118.19 |
1345075200000 | 118.15 |
1345161600000 | 119.07 |
1345420800000 | 118.57 |
1345507200000 | 116.92 |
1345593600000 | 117.08 |
1345680000000 | 115.17 |
1345766400000 | 116.58 |
1346025600000 | 116.61 |
1346112000000 | 116.09 |
1346198400000 | 116.66 |
1346284800000 | 116.18 |
1346371200000 | 115.65 |
1346630400000 | 115.85 |
1346716800000 | 116.22 |
1346803200000 | 115.67 |
1346889600000 | 117.59 |
1346976000000 | 116.49 |
1347235200000 | 116.01 |
1347321600000 | 115.77 |
1347408000000 | 115.71 |
1347494400000 | 117.31 |
1347580800000 | 115.46 |
1347840000000 | 114.99 |
1347926400000 | 115.44 |
1348012800000 | 115.67 |
1348099200000 | 116.47 |
1348185600000 | 116.2 |
1348444800000 | 116.81 |
1348531200000 | 115.28 |
1348617600000 | 115.8 |
1348704000000 | 116.57 |
1348790400000 | 116.17 |
1349049600000 | 116.08 |
1349136000000 | 116.03 |
1349222400000 | 116.95 |
1349308800000 | 116.99 |
1349395200000 | 116.57 |
1349654400000 | 117.12 |
1349740800000 | 116.67 |
1349827200000 | 116.01 |
1349913600000 | 115.68 |
1350000000000 | 114.92 |
1350259200000 | 116.02 |
1350345600000 | 116.13 |
1350432000000 | 115.96 |
1350518400000 | 116.34 |
1350604800000 | 115.21 |
1350864000000 | 114.63 |
1350950400000 | 114.22 |
1351036800000 | 113.82 |
1351123200000 | 114.15 |
1351209600000 | 114.25 |
1351468800000 | 114.49 |
1351555200000 | 113.84 |
1351641600000 | 114.33 |
1351728000000 | 115.72 |
1351814400000 | 115.66 |
1352073600000 | 116.24 |
1352160000000 | 116.91 |
1352246400000 | 114.77 |
1352332800000 | 113.73 |
1352419200000 | 113.92 |
1352678400000 | 113.89 |
1352764800000 | 113.59 |
1352851200000 | 111.76 |
1352937600000 | 110.99 |
1353024000000 | 112.49 |
1353283200000 | 113.49 |
1353369600000 | 113.96 |
1353456000000 | 114.07 |
1353542400000 | 113.48 |
1353628800000 | 114.18 |
1353888000000 | 113.72 |
1353974400000 | 113.5 |
1354060800000 | 114.54 |
1354147200000 | 114.53 |
1354233600000 | 114.44 |
1354492800000 | 113.37 |
1354579200000 | 113 |
1354665600000 | 113.74 |
1354752000000 | 114.7 |
1354838400000 | 115.65 |
1355097600000 | 115.75 |
1355184000000 | 115.61 |
1355270400000 | 115.32 |
1355356800000 | 114.26 |
1355443200000 | 113.81 |
1355702400000 | 114.74 |
1355788800000 | 115.55 |
1355875200000 | 114.29 |
1355961600000 | 115.26 |
1356048000000 | 114.81 |
1356307200000 | 114.39 |
1356393600000 | 114.39 |
1356480000000 | 114.39 |
1356566400000 | 113.34 |
1356652800000 | 112.29 |
1356912000000 | 114.36 |
1356998400000 | 114.36 |
1357084800000 | 116.59 |
1357171200000 | 117.79 |
1357257600000 | 119.04 |
1357516800000 | 118.2 |
1357603200000 | 118.08 |
1357689600000 | 118.67 |
1357776000000 | 117.89 |
1357862400000 | 116.64 |
1358121600000 | 116.53 |
1358208000000 | 117.07 |
1358294400000 | 117.29 |
1358380800000 | 117.47 |
1358467200000 | 118.46 |
1358726400000 | 118.25 |
1358812800000 | 119.19 |
1358899200000 | 119.17 |
1358985600000 | 118.94 |
1359072000000 | 118.78 |
1359331200000 | 118.61 |
1359417600000 | 118.99 |
1359504000000 | 117.79 |
1359590400000 | 117.49 |
1359676800000 | 117.59 |
1359936000000 | 117.58 |
1360022400000 | 119 |
1360108800000 | 119.12 |
1360195200000 | 120.27 |
1360281600000 | 120.97 |
1360540800000 | 120.93 |
1360627200000 | 120.48 |
1360713600000 | 120.82 |
1360800000000 | 121.7 |
1360886400000 | 121.55 |
1361145600000 | 121.55 |
1361232000000 | 122.37 |
1361318400000 | 120.73 |
1361404800000 | 121.33 |
1361491200000 | 123.01 |
1361750400000 | 120.29 |
1361836800000 | 122.34 |
1361923200000 | 123.69 |
1362009600000 | 123.95 |
1362096000000 | 125.21 |
1362355200000 | 125.81 |
1362441600000 | 126.73 |
1362528000000 | 127.1 |
1362614400000 | 126.59 |
1362700800000 | 128.23 |
1362960000000 | 128.29 |
1363046400000 | 128.02 |
1363132800000 | 129.06 |
1363219200000 | 129.38 |
1363305600000 | 128.37 |
1363564800000 | 128.77 |
1363651200000 | 129.16 |
1363737600000 | 129.47 |
1363824000000 | 128.74 |
1363910400000 | 128.81 |
1364169600000 | 129.67 |
1364256000000 | 130.92 |
1364342400000 | 131.76 |
1364428800000 | 131.8 |
1364515200000 | 131.8 |
1364774400000 | 131.8 |
1364860800000 | 131.9 |
1364947200000 | 130.28 |
1365033600000 | 131.05 |
1365120000000 | 129.08 |
1365379200000 | 130.15 |
1365465600000 | 130.07 |
1365552000000 | 131.23 |
1365638400000 | 131.36 |
1365724800000 | 131.41 |
1365984000000 | 128.37 |
1366070400000 | 129.75 |
1366156800000 | 128.97 |
1366243200000 | 127.9 |
1366329600000 | 129.56 |
1366588800000 | 130.56 |
1366675200000 | 131.94 |
1366761600000 | 132.08 |
1366848000000 | 132.76 |
1366934400000 | 132.24 |
1367193600000 | 132.26 |
1367280000000 | 131.7 |
1367366400000 | 130.29 |
1367452800000 | 132.6 |
1367539200000 | 133.38 |
1367798400000 | 134.24 |
1367884800000 | 134.86 |
1367971200000 | 134.37 |
1368057600000 | 134.58 |
1368144000000 | 136.6 |
1368403200000 | 136.58 |
1368489600000 | 138.25 |
1368576000000 | 140.41 |
1368662400000 | 138.89 |
1368748800000 | 140.95 |
1369008000000 | 140.75 |
1369094400000 | 140.86 |
1369180800000 | 139.44 |
1369267200000 | 138.77 |
1369353600000 | 138.35 |
1369612800000 | 138.26 |
1369699200000 | 139.87 |
1369785600000 | 137.53 |
1369872000000 | 137.17 |
1369958400000 | 136.23 |
1370217600000 | 136.03 |
1370304000000 | 134.8 |
1370390400000 | 132.77 |
1370476800000 | 133.29 |
1370563200000 | 134.74 |
1370822400000 | 134.93 |
1370908800000 | 132.74 |
1370995200000 | 130.98 |
1371081600000 | 133.38 |
1371168000000 | 132.36 |
1371427200000 | 133.12 |
1371513600000 | 133.77 |
1371600000000 | 131.67 |
1371686400000 | 130.54 |
1371772800000 | 131.42 |
1372032000000 | 130.44 |
1372118400000 | 132.04 |
1372204800000 | 134.3 |
1372291200000 | 135.4 |
1372377600000 | 134.94 |
1372636800000 | 135.16 |
1372723200000 | 135.13 |
1372809600000 | 135.87 |
1372896000000 | 136.48 |
1372982400000 | 138.73 |
1373241600000 | 139.3 |
1373328000000 | 141.18 |
1373414400000 | 140.42 |
1373500800000 | 140.38 |
1373587200000 | 140.74 |
1373846400000 | 141.01 |
1373932800000 | 139.38 |
1374019200000 | 140.34 |
1374105600000 | 141.32 |
1374192000000 | 141.04 |
1374451200000 | 140.78 |
1374537600000 | 140.31 |
1374624000000 | 139.22 |
1374710400000 | 139.79 |
1374796800000 | 139.57 |
1375056000000 | 139.2 |
1375142400000 | 139.21 |
1375228800000 | 138.94 |
1375315200000 | 141.38 |
1375401600000 | 141.1 |
1375660800000 | 141.35 |
1375747200000 | 139.69 |
1375833600000 | 139.02 |
1375920000000 | 138.85 |
1376006400000 | 138.79 |
1376265600000 | 139.11 |
1376352000000 | 139.73 |
1376438400000 | 138.6 |
1376524800000 | 136.63 |
1376611200000 | 135.29 |
1376870400000 | 134.17 |
1376956800000 | 134.35 |
1377043200000 | 133.99 |
1377129600000 | 135.62 |
1377216000000 | 135.71 |
1377475200000 | 135.57 |
1377561600000 | 133.2 |
1377648000000 | 133.99 |
1377734400000 | 135.63 |
1377820800000 | 135.49 |
1378080000000 | 135.46 |
1378166400000 | 136.21 |
1378252800000 | 136.81 |
1378339200000 | 137.79 |
1378425600000 | 137.42 |
1378684800000 | 137.77 |
1378771200000 | 138.81 |
1378857600000 | 139.03 |
1378944000000 | 138.54 |
1379030400000 | 139.49 |
1379289600000 | 139.47 |
1379376000000 | 140.2 |
1379462400000 | 141.84 |
1379548800000 | 139.45 |
1379635200000 | 138.73 |
1379894400000 | 138.05 |
1379980800000 | 137.77 |
1380067200000 | 137.39 |
1380153600000 | 138.3 |
1380240000000 | 137.21 |
1380499200000 | 136.6 |
1380585600000 | 138.01 |
1380672000000 | 137.19 |
1380758400000 | 135.66 |
1380844800000 | 136.91 |
1381104000000 | 135.88 |
1381190400000 | 133.9 |
1381276800000 | 134.7 |
1381363200000 | 137.88 |
1381449600000 | 138.36 |
1381708800000 | 138.52 |
1381795200000 | 138.31 |
1381881600000 | 140.53 |
1381968000000 | 140 |
1382054400000 | 140.34 |
1382313600000 | 140.43 |
1382400000000 | 140.24 |
1382486400000 | 139.5 |
1382572800000 | 139.68 |
1382659200000 | 140.53 |
1382918400000 | 140.6 |
1383004800000 | 141.44 |
1383091200000 | 140.6 |
1383177600000 | 141.9 |
1383264000000 | 143.47 |
1383523200000 | 143.75 |
1383609600000 | 143.65 |
1383696000000 | 143.42 |
1383782400000 | 142.77 |
1383868800000 | 145 |
1384128000000 | 144.5 |
1384214400000 | 143.75 |
1384300800000 | 145.47 |
1384387200000 | 145.7 |
1384473600000 | 146.07 |
1384732800000 | 144.84 |
1384819200000 | 144.49 |
1384905600000 | 144.61 |
1384992000000 | 145.97 |
1385078400000 | 146.2 |
1385337600000 | 146.16 |
1385424000000 | 145.64 |
1385510400000 | 145.77 |
1385596800000 | 145.5 |
1385683200000 | 145.04 |
1385942400000 | 145.42 |
1386028800000 | 144.44 |
1386115200000 | 144.64 |
1386201600000 | 142.9 |
1386288000000 | 144.09 |
1386547200000 | 143.89 |
1386633600000 | 142.9 |
1386720000000 | 140.98 |
1386806400000 | 141.12 |
1386892800000 | 141.49 |
1387152000000 | 142.05 |
1387238400000 | 141.86 |
1387324800000 | 143.96 |
1387411200000 | 144.77 |
1387497600000 | 145.63 |
1387756800000 | 145.97 |
1387843200000 | 146.85 |
1387929600000 | 146.85 |
1388016000000 | 146.85 |
1388102400000 | 146.13 |
1388361600000 | 145.88 |
1388448000000 | 146.78 |
1388534400000 | 146.78 |
1388620800000 | 146.87 |
1388707200000 | 147.44 |
1388966400000 | 146.65 |
1389052800000 | 147.92 |
1389139200000 | 148.11 |
1389225600000 | 148.53 |
1389312000000 | 148.17 |
1389571200000 | 146.26 |
1389657600000 | 147.37 |
1389744000000 | 149.12 |
1389830400000 | 148.86 |
1389916800000 | 148.84 |
1390176000000 | 148.77 |
1390262400000 | 149.45 |
1390348800000 | 149.6 |
1390435200000 | 147.12 |
1390521600000 | 144.14 |
1390780800000 | 143.56 |
1390867200000 | 145.03 |
1390953600000 | 143.8 |
1391040000000 | 146.47 |
1391126400000 | 146.58 |
1391385600000 | 142.55 |
1391472000000 | 143.83 |
1391558400000 | 143.25 |
1391644800000 | 144.36 |
1391731200000 | 145.91 |
1391990400000 | 145.86 |
1392076800000 | 147.02 |
1392163200000 | 148.06 |
1392249600000 | 148.08 |
1392336000000 | 148.39 |
1392595200000 | 148.21 |
1392681600000 | 148.12 |
1392768000000 | 147.09 |
1392854400000 | 148.59 |
1392940800000 | 148.12 |
1393200000000 | 149.17 |
1393286400000 | 148.92 |
1393372800000 | 149.66 |
1393459200000 | 150.24 |
1393545600000 | 149.29 |
1393804800000 | 148.75 |
1393891200000 | 151.46 |
1393977600000 | 151.62 |
1394064000000 | 150.69 |
1394150400000 | 150.52 |
1394409600000 | 150.15 |
1394496000000 | 149.48 |
1394582400000 | 149.24 |
1394668800000 | 147.46 |
1394755200000 | 147.35 |
1395014400000 | 148.57 |
1395100800000 | 149.76 |
1395187200000 | 148.87 |
1395273600000 | 151.19 |
1395360000000 | 150.68 |
1395619200000 | 149.8 |
1395705600000 | 150.11 |
1395792000000 | 148.86 |
1395878400000 | 149.22 |
1395964800000 | 149.72 |
1396224000000 | 150.67 |
1396310400000 | 151.61 |
1396396800000 | 152.38 |
1396483200000 | 152.8 |
1396569600000 | 151.1 |
1396828800000 | 148.71 |
1396915200000 | 148.62 |
1397001600000 | 149.87 |
1397088000000 | 146.03 |
1397174400000 | 144.57 |
1397433600000 | 146.3 |
1397520000000 | 147.28 |
1397606400000 | 149.07 |
1397692800000 | 148.94 |
1397779200000 | 148.94 |
1398038400000 | 148.94 |
1398124800000 | 150.64 |
1398211200000 | 149.98 |
1398297600000 | 149.96 |
1398384000000 | 148.44 |
1398643200000 | 148.45 |
1398729600000 | 149.51 |
1398816000000 | 149.53 |
1398902400000 | 149.73 |
1398988800000 | 149.55 |
1399248000000 | 149.71 |
1399334400000 | 147.81 |
1399420800000 | 148.91 |
1399507200000 | 149.26 |
1399593600000 | 150.63 |
1399852800000 | 152.13 |
1399939200000 | 152.62 |
1400025600000 | 151.83 |
1400112000000 | 150.47 |
1400198400000 | 151.21 |
1400457600000 | 151.52 |
1400544000000 | 150.61 |
1400630400000 | 152.11 |
1400716800000 | 152.78 |
1400803200000 | 153.63 |
1401062400000 | 153.41 |
1401148800000 | 154.8 |
1401235200000 | 154.87 |
1401321600000 | 155.47 |
1401408000000 | 155.44 |
1401667200000 | 156.13 |
1401753600000 | 155.85 |
1401840000000 | 156.24 |
1401926400000 | 157.36 |
1402012800000 | 157.82 |
1402272000000 | 158.47 |
1402358400000 | 158.86 |
1402444800000 | 158.38 |
1402531200000 | 157.12 |
1402617600000 | 157.82 |
1402876800000 | 157.44 |
1402963200000 | 158.3 |
1403049600000 | 159.26 |
1403136000000 | 158.83 |
1403222400000 | 159.8 |
1403481600000 | 159.56 |
1403568000000 | 158.51 |
1403654400000 | 158.82 |
1403740800000 | 159.19 |
1403827200000 | 159.02 |
1404086400000 | 158.47 |
1404172800000 | 159.48 |
1404259200000 | 159.63 |
1404345600000 | 160.92 |
1404432000000 | 161.17 |
1404691200000 | 160.17 |
1404777600000 | 158.81 |
1404864000000 | 159.22 |
1404950400000 | 159.11 |
1405036800000 | 159.4 |
1405296000000 | 159.64 |
1405382400000 | 160.09 |
1405468800000 | 160.93 |
1405555200000 | 159.41 |
1405641600000 | 161.26 |
1405900800000 | 160.72 |
1405987200000 | 162.05 |
1406073600000 | 162.42 |
1406160000000 | 162.71 |
1406246400000 | 162.33 |
1406505600000 | 162.21 |
1406592000000 | 162.05 |
1406678400000 | 162.63 |
1406764800000 | 159.54 |
1406851200000 | 158.43 |
1407110400000 | 159.72 |
1407196800000 | 158.94 |
1407283200000 | 158.75 |
1407369600000 | 158.03 |
1407456000000 | 159.17 |
1407715200000 | 159.96 |
1407801600000 | 160.08 |
1407888000000 | 160.81 |
1407974400000 | 161.75 |
1408060800000 | 161.76 |
1408320000000 | 163.29 |
1408406400000 | 164.68 |
1408492800000 | 165.55 |
1408579200000 | 166.02 |
1408665600000 | 166.49 |
1408924800000 | 167.85 |
1409011200000 | 167.97 |
1409097600000 | 168.03 |
1409184000000 | 168.16 |
1409270400000 | 168.92 |
1409529600000 | 169.37 |
1409616000000 | 169.66 |
1409702400000 | 169.5 |
1409788800000 | 171.53 |
1409875200000 | 172.54 |
1410134400000 | 172.3 |
1410220800000 | 171.58 |
1410307200000 | 172 |
1410393600000 | 172.03 |
1410480000000 | 170.98 |
1410739200000 | 170.73 |
1410825600000 | 172.05 |
1410912000000 | 172.08 |
1410998400000 | 173.25 |
1411084800000 | 174.41 |
1411344000000 | 172.94 |
1411430400000 | 171.26 |
1411516800000 | 173.53 |
1411603200000 | 171.68 |
1411689600000 | 173.78 |
1411948800000 | 173.65 |
1412035200000 | 173.76 |
1412121600000 | 172.18 |
1412208000000 | 171.45 |
1412294400000 | 175.57 |
1412553600000 | 174.34 |
1412640000000 | 171.06 |
1412726400000 | 173.2 |
1412812800000 | 169.27 |
1412899200000 | 168.75 |
1413158400000 | 165.19 |
1413244800000 | 165.76 |
1413331200000 | 163.18 |
1413417600000 | 163.33 |
1413504000000 | 165.59 |
1413763200000 | 167.19 |
1413849600000 | 171.2 |
1413936000000 | 170.63 |
1414022400000 | 172.9 |
1414108800000 | 173.78 |
1414368000000 | 173.04 |
1414454400000 | 174.6 |
1414540800000 | 174.06 |
1414627200000 | 177.23 |
1414713600000 | 180.46 |
1414972800000 | 181.28 |
1415059200000 | 179.45 |
1415145600000 | 181.66 |
1415232000000 | 183.34 |
1415318400000 | 183.85 |
1415577600000 | 183.94 |
1415664000000 | 184.11 |
1415750400000 | 183.29 |
1415836800000 | 183.31 |
1415923200000 | 183.16 |
1416182400000 | 183.66 |
1416268800000 | 183.46 |
1416355200000 | 183.14 |
1416441600000 | 183.43 |
1416528000000 | 186.21 |
1416787200000 | 186.44 |
1416873600000 | 185.59 |
1416960000000 | 185.43 |
1417046400000 | 186.13 |
1417132800000 | 186.07 |
1417392000000 | 184.52 |
1417478400000 | 186.61 |
1417564800000 | 188.53 |
1417651200000 | 186.62 |
1417737600000 | 189.18 |
1417996800000 | 188.33 |
1418083200000 | 186.06 |
1418169600000 | 183.25 |
1418256000000 | 184.8 |
1418342400000 | 181.08 |
1418601600000 | 180.53 |
1418688000000 | 177.89 |
1418774400000 | 183.23 |
1418860800000 | 189.04 |
1418947200000 | 190.09 |
1419206400000 | 190.79 |
1419292800000 | 192.52 |
1419379200000 | 192.42 |
1419465600000 | 192.42 |
1419552000000 | 192.42 |
1419811200000 | 193.78 |
1419897600000 | 193.07 |
1419984000000 | 192.17 |
1420070400000 | 192.17 |
1420156800000 | 193.34 |
1420416000000 | 191.51 |
1420502400000 | 190.14 |
1420588800000 | 194.41 |
1420675200000 | 197.85 |
1420761600000 | 195.31 |
1421020800000 | 194.39 |
1421107200000 | 194.64 |
1421193600000 | 193.41 |
1421280000000 | 195.07 |
1421366400000 | 199.38 |
1421625600000 | 197.08 |
1421712000000 | 198.17 |
1421798400000 | 198.82 |
1421884800000 | 204.73 |
1421971200000 | 206.91 |
1422230400000 | 207.7 |
1422316800000 | 202.98 |
1422403200000 | 200.95 |
1422489600000 | 202.79 |
1422576000000 | 200.96 |
1422835200000 | 202.46 |
1422921600000 | 203.56 |
1423008000000 | 203.31 |
1423094400000 | 205.23 |
1423180800000 | 206.42 |
1423440000000 | 205.52 |
1423526400000 | 207.73 |
1423612800000 | 207.81 |
1423699200000 | 208.51 |
1423785600000 | 208.5 |
1424044800000 | 208.47 |
1424131200000 | 208.87 |
1424217600000 | 209.64 |
1424304000000 | 208.77 |
1424390400000 | 210.6 |
1424649600000 | 210.74 |
1424736000000 | 211.58 |
1424822400000 | 211.32 |
1424908800000 | 213.44 |
1424995200000 | 212.85 |
1425254400000 | 214.4 |
1425340800000 | 213.84 |
1425427200000 | 215.02 |
1425513600000 | 216.35 |
1425600000000 | 216.68 |
1425859200000 | 217.84 |
1425945600000 | 217.23 |
1426032000000 | 220.03 |
1426118400000 | 222.34 |
1426204800000 | 223.06 |
1426464000000 | 224.9 |
1426550400000 | 223.75 |
1426636800000 | 225.38 |
1426723200000 | 224.85 |
1426809600000 | 223.57 |
1427068800000 | 220.03 |
1427155200000 | 219.01 |
1427241600000 | 214.49 |
1427328000000 | 215.38 |
1427414400000 | 216.58 |
1427673600000 | 220.34 |
1427760000000 | 220.52 |
1427846400000 | 219.48 |
1427932800000 | 217.97 |
1428019200000 | 217.97 |
1428278400000 | 216.13 |
1428364800000 | 220.68 |
1428451200000 | 223.03 |
1428537600000 | 226.02 |
1428624000000 | 228.16 |
1428883200000 | 228.35 |
1428969600000 | 226.11 |
1429056000000 | 228.85 |
1429142400000 | 226.68 |
1429228800000 | 222.51 |
1429488000000 | 222.11 |
1429574400000 | 222.2 |
1429660800000 | 223.46 |
1429747200000 | 222.65 |
1429833600000 | 221.8 |
1430092800000 | 220.03 |
1430179200000 | 218.76 |
1430265600000 | 214.66 |
1430352000000 | 211.56 |
1430438400000 | 213.11 |
1430697600000 | 215.16 |
1430784000000 | 211.97 |
1430870400000 | 208.1 |
1430956800000 | 210.73 |
1431043200000 | 214.17 |
1431302400000 | 214.5 |
1431388800000 | 212.28 |
1431475200000 | 210.09 |
1431561600000 | 211.53 |
1431648000000 | 210.68 |
1431907200000 | 212.95 |
1431993600000 | 217.32 |
1432080000000 | 217.63 |
1432166400000 | 217.66 |
1432252800000 | 219.17 |
1432512000000 | 219.17 |
1432598400000 | 219.79 |
1432684800000 | 222.04 |
1432771200000 | 220.79 |
1432857600000 | 218.55 |
1433116800000 | 220.37 |
1433203200000 | 215.58 |
1433289600000 | 213.62 |
1433376000000 | 211.46 |
1433462400000 | 214.68 |
1433721600000 | 211.61 |
1433808000000 | 210.91 |
1433894400000 | 212.11 |
1433980800000 | 214.1 |
1434067200000 | 212.15 |
1434326400000 | 211.6 |
1434412800000 | 213.02 |
1434499200000 | 213.51 |
1434585600000 | 212.56 |
1434672000000 | 212.9 |
1434931200000 | 213 |
1435017600000 | 217.31 |
1435104000000 | 215.53 |
1435190400000 | 214.83 |
1435276800000 | 216.13 |
1435536000000 | 211.45 |
1435622400000 | 212.18 |
1435708800000 | 214.69 |
1435795200000 | 214.56 |
1435881600000 | 214.64 |
1436140800000 | 214.48 |
1436227200000 | 218.75 |
1436313600000 | 212.85 |
1436400000000 | 213.91 |
1436486400000 | 213.82 |
1436745600000 | 219.18 |
1436832000000 | 220.29 |
1436918400000 | 221.09 |
1437004800000 | 223.71 |
1437091200000 | 224.23 |
1437350400000 | 224.17 |
1437436800000 | 221.72 |
1437523200000 | 222.73 |
1437609600000 | 219.62 |
1437696000000 | 217.98 |
1437955200000 | 214.22 |
1438041600000 | 217.82 |
1438128000000 | 219.74 |
1438214400000 | 222.02 |
1438300800000 | 219.48 |
1438560000000 | 220.77 |
1438646400000 | 220.84 |
1438732800000 | 222.99 |
1438819200000 | 220.15 |
1438905600000 | 219.15 |
1439164800000 | 220.84 |
1439251200000 | 218.03 |
1439337600000 | 215.26 |
1439424000000 | 216.57 |
1439510400000 | 217.94 |
1439769600000 | 219.87 |
1439856000000 | 220.39 |
1439942400000 | 218.39 |
1440028800000 | 211.07 |
1440115200000 | 202.83 |
1440374400000 | 190.1 |
1440460800000 | 190.1699 |
1440547200000 | 197.04 |
1440633600000 | 205.08 |
1440720000000 | 205.1399 |
1440979200000 | 203.71 |
1441065600000 | 196.98 |
1441152000000 | 200.88 |
1441238400000 | 203.8 |
1441324800000 | 200.53 |
1441584000000 | 199.74 |
1441670400000 | 204.15 |
1441756800000 | 201.82 |
1441843200000 | 201.65 |
1441929600000 | 201.35 |
1442188800000 | 200.33 |
1442275200000 | 203.1399 |
1442361600000 | 204.54 |
1442448000000 | 203.83 |
1442534400000 | 199.57 |
1442793600000 | 203.7 |
1442880000000 | 202.37 |
1442966400000 | 201.68 |
1443052800000 | 198.1399 |
1443139200000 | 200.24 |
1443398400000 | 194.21 |
1443484800000 | 194.21 |
1443571200000 | 198.82 |
1443657600000 | 198.6 |
1443744000000 | 199.78 |
1444003200000 | 204.7 |
1444089600000 | 202.59 |
1444176000000 | 204.8899 |
1444262400000 | 206.07 |
1444348800000 | 204.66 |
1444608000000 | 204.63 |
1444694400000 | 203.07 |
1444780800000 | 200.47 |
1444867200000 | 204.44 |
1444953600000 | 205.55 |
1445212800000 | 206.91 |
1445299200000 | 206.26 |
1445385600000 | 204.7 |
1445472000000 | 210.87 |
1445558400000 | 214.78 |
1445817600000 | 214.44 |
1445904000000 | 213.66 |
1445990400000 | 215.58 |
1446076800000 | 217.45 |
1446163200000 | 214.89 |
1446422400000 | 217.3 |
1446508800000 | 219.18 |
1446595200000 | 220.28 |
1446681600000 | 220.43 |
1446768000000 | 222.75 |
1447027200000 | 220.67 |
1447113600000 | 222.49 |
1447200000000 | 220.9 |
1447286400000 | 217.46 |
1447372800000 | 215.65 |
1447632000000 | 219.11 |
1447718400000 | 220.37 |
1447804800000 | 223.78 |
1447891200000 | 221.63 |
1447977600000 | 223.84 |
1448236800000 | 225.02 |
1448323200000 | 224.71 |
1448409600000 | 225.67 |
1448496000000 | 225.31 |
1448582400000 | 226.11 |
1448841600000 | 225.56 |
1448928000000 | 226.82 |
1449014400000 | 224.99 |
1449100800000 | 215.93 |
1449187200000 | 219.26 |
1449446400000 | 218.48 |
1449532800000 | 216.87 |
1449619200000 | 213.29 |
1449705600000 | 214.29 |
1449792000000 | 209.05 |
1450051200000 | 209.24 |
1450137600000 | 213.63 |
1450224000000 | 216.57 |
1450310400000 | 215.79 |
1450396800000 | 211.88 |
1450656000000 | 211.93 |
1450742400000 | 212.94 |
1450828800000 | 217.43 |
1450915200000 | 215.64 |
1451260800000 | 214.96 |
1451347200000 | 218.34 |
1451433600000 | 216.67 |
1451520000000 | 215.88 |
1451865600000 | 213.82 |
1451952000000 | 216.29 |
1452038400000 | 212.89 |
1452124800000 | 206.6 |
1452211200000 | 203.1699 |
1452470400000 | 204.1699 |
1452556800000 | 205.95 |
1452643200000 | 200.1399 |
1452729600000 | 203.09 |
1452816000000 | 197.15 |
1453075200000 | 198.53 |
1453161600000 | 198.08 |
1453248000000 | 195.73 |
1453334400000 | 197.98 |
1453420800000 | 202.04 |
1453680000000 | 198.6399 |
1453766400000 | 201.18 |
1453852800000 | 199.06 |
1453939200000 | 198.49 |
1454025600000 | 205.65 |
1454284800000 | 204.48 |
1454371200000 | 200.55 |
1454457600000 | 198.9 |
1454544000000 | 196.97 |
1454630400000 | 193.75 |
1454889600000 | 190.09 |
1454976000000 | 187.1699 |
1455062400000 | 189.04 |
1455148800000 | 183.93 |
1455235200000 | 189.41 |
1455494400000 | 191.1 |
1455580800000 | 194.47 |
1455667200000 | 197.6 |
1455753600000 | 197.38 |
1455840000000 | 197.22 |
1456099200000 | 201.65 |
1456185600000 | 199.62 |
1456272000000 | 200.44 |
1456358400000 | 202.58 |
1456444800000 | 204.29 |
1456704000000 | 203.81 |
1456790400000 | 208.51 |
1456876800000 | 210.24 |
1456963200000 | 209.3 |
1457049600000 | 208.37 |
1457308800000 | 209.08 |
1457395200000 | 205.46 |
1457481600000 | 207.07 |
1457568000000 | 204.44 |
1457654400000 | 207.74 |
1457913600000 | 208.52 |
1458000000000 | 207.73 |
1458086400000 | 209.73 |
1458172800000 | 206.57 |
1458259200000 | 207.94 |
1458518400000 | 208.54 |
1458604800000 | 208.91 |
1458691200000 | 208.4199 |
1458777600000 | 208.59 |
1459209600000 | 210.39 |
1459296000000 | 208 |
1459382400000 | 207.18 |
1459468800000 | 209.25 |
1459728000000 | 207.78 |
1459814400000 | 205.77 |
1459900800000 | 207.88 |
1459987200000 | 205.22 |
1460073600000 | 205.33 |
1460332800000 | 204.02 |
1460419200000 | 207.27 |
1460505600000 | 210.99 |
1460592000000 | 211.35 |
1460678400000 | 210.79 |
1460937600000 | 211.73 |
1461024000000 | 211.82 |
1461110400000 | 212.48 |
1461196800000 | 211.92 |
1461283200000 | 213.44 |
1461542400000 | 212.59 |
1461628800000 | 212.72 |
1461715200000 | 213.55 |
1461801600000 | 211.67 |
1461888000000 | 208.18 |
1462147200000 | 208.88 |
1462233600000 | 206.71 |
1462320000000 | 206.21 |
1462406400000 | 207.68 |
1462492800000 | 207.83 |
1462752000000 | 208.78 |
1462838400000 | 211.29 |
1462924800000 | 208.5 |
1463011200000 | 209.19 |
1463097600000 | 209.21 |
1463356800000 | 210.29 |
1463443200000 | 208.13 |
1463529600000 | 209.05 |
1463616000000 | 209.83 |
1463702400000 | 211.05 |
1463961600000 | 210.6 |
1464048000000 | 214.16 |
1464134400000 | 215.86 |
1464220800000 | 215.21 |
1464307200000 | 217.23 |
1464566400000 | 217.1 |
1464652800000 | 217.35 |
1464739200000 | 216.89 |
1464825600000 | 218.02 |
1464912000000 | 213.94 |
1465171200000 | 214.15 |
1465257600000 | 214.67 |
1465344000000 | 214.53 |
1465430400000 | 215.37 |
1465516800000 | 213.94 |
1465776000000 | 212.27 |
1465862400000 | 213.55 |
1465948800000 | 212.93 |
1466035200000 | 215.27 |
1466121600000 | 213.02 |
1466380800000 | 212.57 |
1466467200000 | 214.29 |
1466553600000 | 213.71 |
1466640000000 | 215.25 |
1466726400000 | 212.71 |
1466985600000 | 211.68 |
1467072000000 | 213.87 |
1467158400000 | 216.49 |
1467244800000 | 219.28 |
1467331200000 | 219.27 |
1467590400000 | 219.16 |
1467676800000 | 218.26 |
1467763200000 | 220.3 |
1467849600000 | 219.99 |
1467936000000 | 224.19 |
1468195200000 | 224.68 |
1468281600000 | 225.42 |
1468368000000 | 224.66 |
1468454400000 | 225.57 |
1468540800000 | 226.06 |
1468800000000 | 226.65 |
1468886400000 | 227.5 |
1468972800000 | 228.48 |
1469059200000 | 227.93 |
1469145600000 | 229.74 |
1469404800000 | 229.3 |
1469491200000 | 228.85 |
1469577600000 | 227.76 |
1469664000000 | 226.32 |
1469750400000 | 224.77 |
1470009600000 | 224.47 |
1470096000000 | 221.73 |
1470182400000 | 223.64 |
1470268800000 | 224.31 |
1470355200000 | 227.4 |
1470614400000 | 227.09 |
1470700800000 | 226.37 |
1470787200000 | 224.88 |
1470873600000 | 225.66 |
1470960000000 | 225.56 |
1471219200000 | 225.75 |
1471305600000 | 222.95 |
1471392000000 | 222.95 |
1471478400000 | 222.46 |
1471564800000 | 222.16 |
1471824000000 | 222.14 |
1471910400000 | 222.72 |
1471996800000 | 223.11 |
1472083200000 | 222.25 |
1472169600000 | 221.62 |
1472428800000 | 225.19 |
1472515200000 | 225.22 |
1472601600000 | 225.07 |
1472688000000 | 223.78 |
1472774400000 | 225.6 |
1473033600000 | 225.95 |
1473120000000 | 224.52 |
1473206400000 | 224.49 |
1473292800000 | 223.41 |
1473379200000 | 218.97 |
1473638400000 | 221.69 |
1473724800000 | 217.61 |
1473811200000 | 217.04 |
1473897600000 | 218.91 |
1473984000000 | 219.74 |
1474243200000 | 219.73 |
1474329600000 | 220 |
1474416000000 | 223.12 |
1474502400000 | 222.71 |
1474588800000 | 222.17 |
1474848000000 | 219.36 |
1474934400000 | 221.75 |
1475020800000 | 222.78 |
1475107200000 | 219.68 |
1475193600000 | 221 |
1475452800000 | 220.55 |
1475539200000 | 220.56 |
1475625600000 | 220.45 |
1475712000000 | 221.04 |
1475798400000 | 220.04 |
1476057600000 | 221.42 |
1476144000000 | 220.57 |
1476230400000 | 221.95 |
1476316800000 | 221.18 |
1476403200000 | 221.52 |
1476662400000 | 221.1 |
1476748800000 | 222.86 |
1476835200000 | 223.7 |
1476921600000 | 224.16 |
1477008000000 | 225.33 |
1477267200000 | 226.01 |
1477353600000 | 225.52 |
1477440000000 | 223.87 |
1477526400000 | 222.92 |
1477612800000 | 221.96 |
1477872000000 | 221.72 |
1477958400000 | 218.35 |
1478044800000 | 215.37 |
1478131200000 | 214.89 |
1478217600000 | 214.2 |
1478476800000 | 220.67 |
1478563200000 | 221.1 |
1478649600000 | 226.49 |
1478736000000 | 229.21 |
1478822400000 | 229.88 |
1479081600000 | 234.38 |
1479168000000 | 235.47 |
1479254400000 | 235.85 |
1479340800000 | 237.16 |
1479427200000 | 238.98 |
1479686400000 | 239.47 |
1479772800000 | 241.13 |
1479859200000 | 243.03 |
1479945600000 | 242.31 |
1480032000000 | 242.37 |
1480291200000 | 241.32 |
1480377600000 | 241.19 |
1480464000000 | 240.88 |
1480550400000 | 240.8 |
1480636800000 | 239.56 |
1480896000000 | 239.68 |
1480982400000 | 240.55 |
1481068800000 | 242.94 |
1481155200000 | 247.17 |
1481241600000 | 249.81 |
1481500800000 | 247.38 |
1481587200000 | 247.92 |
1481673600000 | 245.33 |
1481760000000 | 251.91 |
1481846400000 | 251.95 |
1482105600000 | 251.89 |
1482192000000 | 254.51 |
1482278400000 | 252.36 |
1482364800000 | 251.07 |
1482451200000 | 251.46 |
1482796800000 | 252.06 |
1482883200000 | 251.49 |
1482969600000 | 249.19 |
1483056000000 | 247 |
1483315200000 | 247 |
1483401600000 | 253.06 |
1483488000000 | 253.02 |
1483574400000 | 249.53 |
1483660800000 | 250.59 |
1483920000000 | 249.89 |
1484006400000 | 249.45 |
1484092800000 | 252.93 |
1484179200000 | 248.06 |
1484265600000 | 249.34 |
1484524800000 | 249.81 |
1484611200000 | 246.65 |
1484697600000 | 247.19 |
1484784000000 | 248.3 |
1484870400000 | 247.39 |
1485129600000 | 245.31 |
1485216000000 | 246.61 |
1485302400000 | 248.58 |
1485388800000 | 250.35 |
1485475200000 | 248.94 |
1485734400000 | 247.87 |
1485820800000 | 245.38 |
1485907200000 | 245.94 |
1485993600000 | 244.75 |
1486080000000 | 247.28 |
1486339200000 | 247.67 |
1486425600000 | 248.64 |
1486512000000 | 248.58 |
1486598400000 | 251.5 |
1486684800000 | 253.38 |
1486944000000 | 254.95 |
1487030400000 | 257.17 |
1487116800000 | 258.15 |
1487203200000 | 255.56 |
1487289600000 | 256.9 |
1487548800000 | 257.11 |
1487635200000 | 260.87 |
1487721600000 | 260.24 |
1487808000000 | 258.93 |
1487894400000 | 260.11 |
1488153600000 | 259.6 |
1488240000000 | 258.26 |
1488326400000 | 263.29 |
1488412800000 | 262.42 |
1488499200000 | 261.79 |
1488758400000 | 259.83 |
1488844800000 | 259.17 |
1488931200000 | 259.11 |
1489017600000 | 258.47 |
1489104000000 | 257.35 |
1489363200000 | 257.3 |
1489449600000 | 257 |
1489536000000 | 259.56 |
1489622400000 | 256.51 |
1489708800000 | 256.01 |
1489968000000 | 254.68 |
1490054400000 | 249.88 |
1490140800000 | 250.28 |
1490227200000 | 250.55 |
1490313600000 | 250.13 |
1490572800000 | 247.82 |
1490659200000 | 250.05 |
1490745600000 | 253.06 |
1490832000000 | 254.32 |
1490918400000 | 254.81 |
1491177600000 | 255.27 |
1491264000000 | 255.1 |
1491350400000 | 254.15 |
1491436800000 | 255.19 |
1491523200000 | 255.94 |
1491782400000 | 256.68 |
1491868800000 | 255.95 |
1491955200000 | 255.03 |
1492041600000 | 253.12 |
1492473600000 | 251.53 |
1492560000000 | 251.05 |
1492646400000 | 251.83 |
1492732800000 | 252.99 |
1492992000000 | 251.39 |
1493078400000 | 251.09 |
1493164800000 | 252.41 |
1493251200000 | 252.7 |
1493337600000 | 251.05 |
1493596800000 | 250.63 |
1493683200000 | 251.26 |
1493769600000 | 250.39 |
1493856000000 | 249.56 |
1493942400000 | 249.78 |
1494201600000 | 250.62 |
1494288000000 | 251.26 |
1494374400000 | 252.2 |
1494460800000 | 251.37 |
1494547200000 | 249.29 |
1494806400000 | 249.22 |
1494892800000 | 246.28 |
1494979200000 | 240.77 |
1495065600000 | 242.07 |
1495152000000 | 242.25 |
1495411200000 | 242.23 |
1495497600000 | 243.21 |
1495584000000 | 244.8 |
1495670400000 | 245.33 |
1495756800000 | 245.9 |
1496016000000 | 246.06 |
1496102400000 | 245.4 |
1496188800000 | 243.88 |
1496275200000 | 246.72 |
1496361600000 | 246.21 |
1496620800000 | 246.17 |
1496707200000 | 244.85 |
1496793600000 | 245.51 |
1496880000000 | 246.56 |
1496966400000 | 248.4 |
1497225600000 | 248.3 |
1497312000000 | 249.32 |
1497398400000 | 247.85 |
1497484800000 | 250.18 |
1497571200000 | 248.96 |
1497830400000 | 251.33 |
1497916800000 | 250.43 |
1498003200000 | 249.73 |
1498089600000 | 249.21 |
1498176000000 | 248.4 |
1498435200000 | 249.07 |
1498521600000 | 245.65 |
1498608000000 | 246.1 |
1498694400000 | 243.19 |
1498780800000 | 244.13 |
1499040000000 | 245.91 |
1499126400000 | 246.27 |
1499212800000 | 246.65 |
1499299200000 | 242.59 |
1499385600000 | 244.2 |
1499644800000 | 243.94 |
1499731200000 | 242.89 |
1499817600000 | 244.47 |
1499904000000 | 245.32 |
1499990400000 | 245.17 |
1500249600000 | 244.73 |
1500336000000 | 242.05 |
1500422400000 | 244.75 |
1500508800000 | 242.33 |
1500595200000 | 241.97 |
1500854400000 | 242.01 |
1500940800000 | 242.72 |
1501027200000 | 243.28 |
1501113600000 | 242.76 |
1501200000000 | 240.64 |
1501459200000 | 239.92 |
1501545600000 | 240.01 |
1501632000000 | 238.51 |
1501718400000 | 237.66 |
1501804800000 | 240.79 |
1502064000000 | 240.04 |
1502150400000 | 240.73 |
1502236800000 | 240.37 |
1502323200000 | 237 |
1502409600000 | 236.31 |
1502668800000 | 238.84 |
1502755200000 | 239.73 |
1502841600000 | 240.42 |
1502928000000 | 236.03 |
1503014400000 | 235.31 |
1503273600000 | 234.36 |
1503360000000 | 237.57 |
1503446400000 | 235.74 |
1503532800000 | 235.46 |
1503619200000 | 234.72 |
1503878400000 | 232.99 |
1503964800000 | 231.51 |
1504051200000 | 234.84 |
1504137600000 | 236.58 |
1504224000000 | 237.41 |
1504483200000 | 236.75 |
1504569600000 | 234.65 |
1504656000000 | 234.95 |
1504742400000 | 233.08 |
1504828800000 | 232.95 |
1505088000000 | 235.85 |
1505174400000 | 237.3 |
1505260800000 | 238.28 |
1505347200000 | 238.85 |
1505433600000 | 237.57 |
1505692800000 | 238.2 |
1505779200000 | 237.83 |
1505865600000 | 238.04 |
1505952000000 | 239.07 |
1506038400000 | 238.42 |
1506297600000 | 240.39 |
1506384000000 | 242.47 |
1506470400000 | 244.2 |
1506556800000 | 243.32 |
1506643200000 | 243.44 |
1506902400000 | 246.27 |
1506988800000 | 246.47 |
1507075200000 | 246.64 |
1507161600000 | 248.84 |
1507248000000 | 248.03 |
1507507200000 | 247.09 |
1507593600000 | 246.01 |
1507680000000 | 245.66 |
1507766400000 | 244.97 |
1507852800000 | 244.97 |
1508112000000 | 245.97 |
1508198400000 | 247.18 |
1508284800000 | 246.79 |
1508371200000 | 245.82 |
1508457600000 | 248.8 |
1508716800000 | 248.65 |
1508803200000 | 248.55 |
1508889600000 | 246.25 |
1508976000000 | 248.89 |
1509062400000 | 252.88 |
1509321600000 | 250.72 |
1509408000000 | 250.32 |
1509494400000 | 251.31 |
1509580800000 | 250.17 |
1509667200000 | 251.89 |
1509926400000 | 252.65 |
1510012800000 | 252.54 |
1510099200000 | 252.46 |
1510185600000 | 250.9 |
1510272000000 | 250.07 |
1510531200000 | 250.42 |
1510617600000 | 248.19 |
1510704000000 | 246.15 |
1510790400000 | 248.75 |
1510876800000 | 248.3 |
1511136000000 | 249.26 |
1511222400000 | 251 |
1511308800000 | 249.58 |
1511395200000 | 248.4 |
1511481600000 | 246.67 |
1511740800000 | 246.96 |
1511827200000 | 251.22 |
1511913600000 | 253.39 |
1512000000000 | 253.9 |
1512086400000 | 254.77 |
1512345600000 | 255.93 |
1512432000000 | 254.89 |
1512518400000 | 255.41 |
1512604800000 | 256.2799 |
1512691200000 | 258.89 |
1512950400000 | 258.37 |
1513036800000 | 260.46 |
1513123200000 | 259.4 |
1513209600000 | 257.65 |
1513296000000 | 260.15 |
1513555200000 | 260.49 |
1513641600000 | 259.52 |
1513728000000 | 257.81 |
1513814400000 | 259.1 |
1513900800000 | 259.63 |
1514332800000 | 259.18 |
1514419200000 | 258.88 |
1514505600000 | 256.05 |
1514851200000 | 256.8399 |
1514937600000 | 258.44 |
1515024000000 | 258.12 |
1515110400000 | 260.5 |
1515369600000 | 262.22 |
1515456000000 | 263.76 |
1515542400000 | 262.46 |
1515628800000 | 263.07 |
1515715200000 | 262.52 |
1515974400000 | 259.82 |
1516060800000 | 259.57 |
1516147200000 | 261.36 |
1516233600000 | 261.02 |
1516320000000 | 262.82 |
1516579200000 | 264.46 |
1516665600000 | 264.17 |
1516752000000 | 262.5 |
1516838400000 | 260.15 |
1516924800000 | 264.17 |
1517184000000 | 264.25 |
1517270400000 | 260.36 |
1517356800000 | 259.37 |
1517443200000 | 258.88 |
1517529600000 | 255.01 |
1517788800000 | 245.23 |
1517875200000 | 250.1 |
1517961600000 | 250.82 |
1518048000000 | 242.2 |
1518134400000 | 245.82 |
1518393600000 | 248.13 |
1518480000000 | 247.39 |
1518566400000 | 249.73 |
1518652800000 | 250.93 |
1518739200000 | 251.8 |
1518998400000 | 252.86 |
1519084800000 | 252.1 |
1519171200000 | 251.19 |
1519257600000 | 251.12 |
1519344000000 | 255.31 |
1519603200000 | 257.95 |
1519689600000 | 255.36 |
1519776000000 | 253.47 |
1519862400000 | 251.09 |
1519948800000 | 249.58 |
1520208000000 | 252.09 |
1520294400000 | 251.27 |
1520380800000 | 251 |
1520467200000 | 253.28 |
1520553600000 | 257.5299 |
1520812800000 | 257.05 |
1520899200000 | 254.24 |
1520985600000 | 253.55 |
1521072000000 | 253.96 |
1521158400000 | 255.59 |
1521417600000 | 251.51 |
1521504000000 | 253.1 |
1521590400000 | 252.87 |
1521676800000 | 245.9 |
1521763200000 | 240.07 |
1522022400000 | 244.4 |
1522108800000 | 241.69 |
1522195200000 | 242.54 |
1522281600000 | 246.49 |
1522713600000 | 250.15 |
1522800000000 | 252.62 |
1522886400000 | 255.97 |
1522972800000 | 249.98 |
1523232000000 | 249.36 |
1523318400000 | 252.08 |
1523404800000 | 249.93 |
1523491200000 | 252.94 |
1523577600000 | 251.65 |
1523836800000 | 253.14 |
1523923200000 | 255.85 |
1524009600000 | 255.53 |
1524096000000 | 255.31 |
1524182400000 | 255.61 |
1524441600000 | 257.24 |
1524528000000 | 254.77 |
1524614400000 | 256.26 |
1524700800000 | 259.51 |
1524787200000 | 260.67 |
1525046400000 | 258.65 |
1525132800000 | 260.89 |
1525219200000 | 259.32 |
1525305600000 | 258.54 |
1525392000000 | 261.88 |
1525651200000 | 263 |
1525737600000 | 264.11 |
1525824000000 | 266.08 |
1525910400000 | 267.74 |
1525996800000 | 267.15 |
1526256000000 | 266.56 |
1526342400000 | 267.55 |
1526428800000 | 270.23 |
1526515200000 | 270.06 |
1526601600000 | 270.14 |
1526860800000 | 272.46 |
1526947200000 | 271.13 |
1527033600000 | 273.38 |
1527120000000 | 272.52 |
1527206400000 | 273.67 |
1527465600000 | 274.46 |
1527552000000 | 272.58 |
1527638400000 | 275.18 |
1527724800000 | 271.55 |
1527811200000 | 274.07 |
1528070400000 | 274.52 |
1528156800000 | 275.17 |
1528243200000 | 275.07 |
1528329600000 | 274.16 |
1528416000000 | 276.7 |
1528675200000 | 276.12 |
1528761600000 | 277.14 |
1528848000000 | 276.25 |
1528934400000 | 280.01 |
1529020800000 | 280.91 |
1529280000000 | 280.49 |
1529366400000 | 281.1 |
1529452800000 | 281.46 |
1529539200000 | 279.33 |
1529625600000 | 278.93 |
1529884800000 | 274.69 |
1529971200000 | 275.46 |
1530057600000 | 274.74 |
1530144000000 | 276.64 |
1530230400000 | 274.47 |
1530489600000 | 276.98 |
1530576000000 | 275.25 |
1530662400000 | 275.37 |
1530748800000 | 275.8 |
1530835200000 | 276.81 |
1531094400000 | 279.23 |
1531180800000 | 280.64 |
1531267200000 | 279.2 |
1531353600000 | 282.01 |
1531440000000 | 282.64 |
1531699200000 | 281.8 |
1531785600000 | 283.07 |
1531872000000 | 285.13 |
1531958400000 | 284.97 |
1532044800000 | 282.25 |
1532304000000 | 282.99 |
1532390400000 | 283.3 |
1532476800000 | 286.07 |
1532563200000 | 285.95 |
1532649600000 | 284.81 |
1532908800000 | 282.1 |
1532995200000 | 283.62 |
1533081600000 | 283.41 |
1533168000000 | 286.4 |
1533254400000 | 288.21 |
1533513600000 | 290.06 |
1533600000000 | 290.12 |
1533686400000 | 289.79 |
1533772800000 | 290.55 |
1533859200000 | 292.49 |
1534118400000 | 291.65 |
1534204800000 | 295.11 |
1534291200000 | 294.71 |
1534377600000 | 295.37 |
1534464000000 | 295.89 |
1534723200000 | 296.22 |
1534809600000 | 294.69 |
1534896000000 | 292.26 |
1534982400000 | 292.33 |
1535068800000 | 292.57 |
1535328000000 | 293.2799 |
1535414400000 | 292.27 |
1535500800000 | 294.0299 |
1535587200000 | 293.62 |
1535673600000 | 294.43 |
1535932800000 | 294.65 |
1536019200000 | 296.35 |
1536105600000 | 293.97 |
1536192000000 | 293.44 |
1536278400000 | 293.94 |
1536537600000 | 294.08 |
1536624000000 | 295.44 |
1536710400000 | 294.72 |
1536796800000 | 294.37 |
1536883200000 | 294.76 |
1537142400000 | 292.89 |
1537228800000 | 294.16 |
1537315200000 | 294.77 |
1537401600000 | 294.54 |
1537488000000 | 294.3 |
1537747200000 | 291.98 |
1537833600000 | 291.92 |
1537920000000 | 291.6 |
1538006400000 | 293.9 |
1538092800000 | 295.48 |
1538352000000 | 296.56 |
1538438400000 | 296.65 |
1538524800000 | 297.31 |
1538611200000 | 295.96 |
1538697600000 | 295.0899 |
1538956800000 | 296.12 |
1539043200000 | 295.76 |
1539129600000 | 285.3399 |
1539216000000 | 278.5 |
1539302400000 | 281.75 |
1539561600000 | 280.24 |
1539648000000 | 286.39 |
1539734400000 | 287.57 |
1539820800000 | 284.77 |
1539907200000 | 283.96 |
1540166400000 | 282.71 |
1540252800000 | 281.36 |
1540339200000 | 274.87 |
1540425600000 | 279.89 |
1540512000000 | 275.25 |
1540771200000 | 274.11 |
1540857600000 | 279.12 |
1540944000000 | 282.56 |
1541030400000 | 283.76 |
1541116800000 | 283.2 |
1541376000000 | 284.7 |
1541462400000 | 285.86 |
1541548800000 | 290.39 |
1541635200000 | 291.0299 |
1541721600000 | 290.62 |
1541980800000 | 288.46 |
1542067200000 | 287.45 |
1542153600000 | 284.4 |
1542240000000 | 286.44 |
1542326400000 | 285.3 |
1542585600000 | 279.85 |
1542672000000 | 275.77 |
1542758400000 | 277.33 |
1542844800000 | 277.01 |
1542931200000 | 277.35 |
1543190400000 | 281.7799 |
1543276800000 | 283.82 |
1543363200000 | 290.2799 |
1543449600000 | 286.9 |
1543536000000 | 290.8 |
1543795200000 | 292.64 |
1543881600000 | 283.38 |
1543968000000 | 283.64 |
1544054400000 | 282.58 |
1544140800000 | 276.24 |
1544400000000 | 276.32 |
1544486400000 | 277.24 |
1544572800000 | 277.5899 |
1544659200000 | 277.23 |
1544745600000 | 273.65 |
1545004800000 | 266.69 |
1545091200000 | 265.69 |
1545177600000 | 260.8 |
1545264000000 | 256.89 |
1545350400000 | 251.8 |
1545609600000 | 244.85 |
1545868800000 | 246.97 |
1545955200000 | 246.16 |
1546214400000 | 248.55 |
1546387200000 | 250.1 |
1546473600000 | 244.95 |
1546560000000 | 252.4 |
1546819200000 | 253.39 |
1546905600000 | 256.67 |
1546992000000 | 256.08 |
1547078400000 | 257.08 |
1547164800000 | 258.18 |
1547424000000 | 257.3 |
1547510400000 | 260.72 |
1547596800000 | 262.71 |
1547683200000 | 264.93 |
1547769600000 | 268.69 |
1548028800000 | 268.72 |
1548115200000 | 265.47 |
1548201600000 | 265.44 |
1548288000000 | 266.27 |
1548374400000 | 267.32 |
1548633600000 | 265.01 |
1548720000000 | 265.2 |
1548806400000 | 268.01 |
1548892800000 | 268.8399 |
1548979200000 | 268.89 |
1549238400000 | 271.43 |
1549324800000 | 272.75 |
1549411200000 | 272.76 |
1549497600000 | 271.67 |
1549584000000 | 272.29 |
1549843200000 | 273.95 |
1549929600000 | 276.65 |
1550016000000 | 277.72 |
1550102400000 | 277.52 |
1550188800000 | 281.23 |
1550448000000 | 280.14 |
1550534400000 | 279.93 |
1550620800000 | 279.77 |
1550707200000 | 278.83 |
1550793600000 | 280.62 |
1551052800000 | 280.33 |
1551139200000 | 279.67 |
1551225600000 | 279.04 |
1551312000000 | 278.33 |
1551398400000 | 279.96 |
1551657600000 | 279.75 |
1551744000000 | 279.76 |
1551830400000 | 277.5899 |
1551916800000 | 277.5899 |
1552003200000 | 276.93 |
1552262400000 | 280.85 |
1552348800000 | 280.32 |
1552435200000 | 281.44 |
1552521600000 | 281.51 |
1552608000000 | 281.91 |
1552867200000 | 283.0299 |
1552953600000 | 282.0899 |
1553040000000 | 280.45 |
1553126400000 | 282.76 |
1553212800000 | 279.43 |
1553472000000 | 278.57 |
1553558400000 | 281.7799 |
1553644800000 | 281.39 |
1553731200000 | 283.0299 |
1553817600000 | 284.88 |
1554076800000 | 288.24 |
1554163200000 | 288.65 |
1554249600000 | 288.19 |
1554336000000 | 289.04 |
1554422400000 | 290.56 |
1554681600000 | 289.68 |
1554768000000 | 287.6 |
1554854400000 | 289.3399 |
1554940800000 | 288.91 |
1555027200000 | 290.05 |
1555286400000 | 289.93 |
1555372800000 | 289.6 |
1555459200000 | 288.2 |
1555545600000 | 290.26 |
1555977600000 | 294.04 |
1556064000000 | 293.8 |
1556150400000 | 295.54 |
1556236800000 | 297.07 |
1556496000000 | 297.33 |
1556582400000 | 297.15 |
1556668800000 | 293.5899 |
1556755200000 | 294.7799 |
1556841600000 | 297.45 |
1557100800000 | 296.43 |
1557187200000 | 291.92 |
1557273600000 | 291.1 |
1557360000000 | 290.05 |
1557446400000 | 290.99 |
1557705600000 | 284.56 |
1557792000000 | 287.6 |
1557878400000 | 288.74 |
1557964800000 | 292.58 |
1558051200000 | 291.83 |
1558310400000 | 290.7 |
1558396800000 | 292.83 |
1558483200000 | 292.8 |
1558569600000 | 289.5 |
1558656000000 | 289.0299 |
1558915200000 | 289.3399 |
1559001600000 | 287.22 |
1559088000000 | 285.93 |
1559174400000 | 286.67 |
1559260800000 | 282.97 |
1559520000000 | 281.42 |
1559606400000 | 286.26 |
1559692800000 | 288.13 |
1559779200000 | 288.85 |
1559865600000 | 289.67 |
1560124800000 | 291.17 |
1560211200000 | 290.67 |
1560297600000 | 290.17 |
1560384000000 | 292.82 |
1560470400000 | 294.05 |
1560729600000 | 294.17 |
1560816000000 | 297.41 |
1560902400000 | 297.71 |
1560988800000 | 298 |
1561075200000 | 296.56 |
1561334400000 | 293.64 |
1561420800000 | 291.33 |
1561507200000 | 290.31 |
1561593600000 | 292.19 |
1561680000000 | 293.83 |
1561939200000 | 297.19 |
1562025600000 | 298.86 |
1562112000000 | 301.77 |
1562198400000 | 301.75 |
1562284800000 | 303.22 |
1562544000000 | 302.2799 |
1562630400000 | 303.06 |
1562716800000 | 302.79 |
1562803200000 | 303.72 |
1562889600000 | 305.16 |
1563148800000 | 304.58 |
1563235200000 | 304.73 |
1563321600000 | 302.69 |
1563408000000 | 303.71 |
1563494400000 | 301.6 |
1563753600000 | 301.65 |
1563840000000 | 305.46 |
1563926400000 | 307.56 |
1564012800000 | 305.69 |
1564099200000 | 308.57 |
1564358400000 | 307.71 |
1564444800000 | 307.16 |
1564531200000 | 304.37 |
1564617600000 | 303.69 |
1564704000000 | 300.74 |
1564963200000 | 290.2799 |
1565049600000 | 294.19 |
1565136000000 | 293.39 |
1565222400000 | 298.95 |
1565308800000 | 297.57 |
1565568000000 | 293.44 |
1565654400000 | 297.87 |
1565740800000 | 290.44 |
1565827200000 | 292.5299 |
1565913600000 | 296.73 |
1566172800000 | 300.0899 |
1566259200000 | 298.12 |
1566345600000 | 300.52 |
1566432000000 | 300.77 |
1566518400000 | 293.13 |
1566777600000 | 296.0899 |
1566864000000 | 295.12 |
1566950400000 | 297.8 |
1567036800000 | 301.7799 |
1567123200000 | 303.51 |
1567382400000 | 304.76 |
1567468800000 | 303.2 |
1567555200000 | 304.05 |
1567641600000 | 307.0299 |
1567728000000 | 307.1 |
1567987200000 | 306.93 |
1568073600000 | 307.47 |
1568160000000 | 310.51 |
1568246400000 | 310.24 |
1568332800000 | 308.81 |
1568592000000 | 310.71 |
1568678400000 | 310.12 |
1568764800000 | 309.83 |
1568851200000 | 309.86 |
1568937600000 | 310.0899 |
1569196800000 | 310.26 |
1569283200000 | 307.74 |
1569369600000 | 310.26 |
1569456000000 | 309.86 |
1569542400000 | 308.23 |
1569801600000 | 310.95 |
1569888000000 | 306.47 |
1569974400000 | 300.9 |
1570060800000 | 301.83 |
1570147200000 | 305.99 |
1570406400000 | 304.5 |
1570492800000 | 301.19 |
1570579200000 | 303.01 |
1570665600000 | 303.91 |
1570752000000 | 306.3399 |
1571011200000 | 306.0899 |
1571097600000 | 308.99 |
1571184000000 | 308.02 |
1571270400000 | 307.47 |
1571356800000 | 305.95 |
1571616000000 | 307.51 |
1571702400000 | 307.21 |
1571788800000 | 308.12 |
1571875200000 | 309.0899 |
1571961600000 | 310.24 |
1572220800000 | 311.45 |
1572307200000 | 311.0899 |
1572393600000 | 311.82 |
1572480000000 | 309.44 |
1572566400000 | 311.82 |
1572825600000 | 312.67 |
1572912000000 | 314.48 |
1572998400000 | 314.85 |
1573084800000 | 316.38 |
1573171200000 | 317.87 |
1573430400000 | 317.0299 |
1573516800000 | 318.13 |
1573603200000 | 318.5 |
1573689600000 | 319.32 |
1573776000000 | 320.11 |
1574035200000 | 319.77 |
1574121600000 | 319.63 |
1574208000000 | 319.38 |
1574294400000 | 318.46 |
1574380800000 | 320.6 |
1574640000000 | 323.2799 |
1574726400000 | 324.31 |
1574812800000 | 326.08 |
1574899200000 | 325.87 |
1574985600000 | 323.93 |
1575244800000 | 319.82 |
1575331200000 | 317.71 |
1575417600000 | 319.32 |
1575504000000 | 319.38 |
1575590400000 | 323.06 |
1575849600000 | 321.48 |
1575936000000 | 320.3399 |
1576022400000 | 320.73 |
1576108800000 | 322.13 |
1576195200000 | 321.65 |
1576454400000 | 323.93 |
1576540800000 | 323.72 |
1576627200000 | 324.51 |
1576713600000 | 326.13 |
1576800000000 | 328.77 |
1577059200000 | 328.41 |
1577145600000 | 328.44 |
1577404800000 | 327.74 |
1577664000000 | 324.75 |
1577750400000 | 325.07 |
1577923200000 | 327.42 |
1578009600000 | 326.82 |
1578268800000 | 327.0899 |
1578355200000 | 327.4 |
1578441600000 | 329.61 |
1578528000000 | 331.91 |
1578614400000 | 330.49 |
1578873600000 | 331.72 |
1578960000000 | 332.11 |
1579046400000 | 331.94 |
1579132800000 | 334.98 |
1579219200000 | 337.29 |
1579478400000 | 337.67 |
1579564800000 | 336.68 |
1579651200000 | 337.41 |
1579737600000 | 338.65 |
1579824000000 | 335.85 |
1580083200000 | 331.94 |
1580169600000 | 335.42 |
1580256000000 | 334.75 |
1580342400000 | 334.92 |
1580428800000 | 328.76 |
1580688000000 | 331.69 |
1580774400000 | 337.33 |
1580860800000 | 341.68 |
1580947200000 | 343.0899 |
1581033600000 | 342.44 |
1581292800000 | 346.07 |
1581379200000 | 347.23 |
1581465600000 | 349.72 |
1581552000000 | 351.4 |
1581638400000 | 352.24 |
1581897600000 | 352.72 |
1581984000000 | 352.73 |
1582070400000 | 354.85 |
1582156800000 | 354.12 |
1582243200000 | 349.58 |
1582502400000 | 339 |
1582588800000 | 328.3 |
1582675200000 | 325.8399 |
1582761600000 | 308.72 |
1582848000000 | 304.64 |
1583107200000 | 313.63 |
1583193600000 | 304.17 |
1583280000000 | 317.8399 |
1583366400000 | 306.14 |
1583452800000 | 297.46 |
1583712000000 | 271.71 |
1583798400000 | 285.97 |
1583884800000 | 273.13 |
1583971200000 | 251.16 |
1584057600000 | 273.35 |
1584316800000 | 237.73 |
1584403200000 | 255.51 |
1584489600000 | 243.32 |
1584576000000 | 248.99 |
1584662400000 | 238.49 |
1584921600000 | 229.18 |
1585008000000 | 249.94 |
1585094400000 | 253.85 |
1585180800000 | 265.3399 |
1585267200000 | 256.76 |
1585526400000 | 264.87 |
1585612800000 | 261.37 |
1585699200000 | 250.44 |
1585785600000 | 256.27 |
1585872000000 | 253.3 |
1586131200000 | 271.43 |
1586217600000 | 269.49 |
1586304000000 | 280.33 |
1586390400000 | 284.75 |
1586822400000 | 287.38 |
1586908800000 | 282.23 |
1586995200000 | 285.19 |
1587081600000 | 293.25 |
1587340800000 | 288.44 |
1587427200000 | 280.37 |
1587513600000 | 286.72 |
1587600000000 | 286.55 |
1587686400000 | 291.02 |
1587945600000 | 296.08 |
1588032000000 | 295.7 |
1588118400000 | 302.05 |
1588204800000 | 295.5 |
1588291200000 | 285.43 |
1588550400000 | 289.02 |
1588636800000 | 293.5299 |
1588723200000 | 291.91 |
1588809600000 | 296.38 |
1588896000000 | 299.05 |
1589155200000 | 299.86 |
1589241600000 | 292.05 |
1589328000000 | 287.26 |
1589414400000 | 291.54 |
1589500800000 | 292.94 |
1589760000000 | 301.88 |
1589846400000 | 295.94 |
1589932800000 | 299.07 |
1590019200000 | 299.0899 |
1590105600000 | 301.3399 |
1590364800000 | 301.26 |
1590451200000 | 303.51 |
1590537600000 | 309.39 |
1590624000000 | 306.42 |
1590710400000 | 305.81 |
1590969600000 | 307.26 |
1591056000000 | 308.44 |
1591142400000 | 312.3399 |
1591228800000 | 307.96 |
1591315200000 | 316.8 |
1591574400000 | 322.01 |
1591660800000 | 316.52 |
1591747200000 | 313.31 |
1591833600000 | 293.98 |
1591920000000 | 301.76 |
1592179200000 | 304.01 |
1592265600000 | 310.58 |
1592352000000 | 309.43 |
1592438400000 | 309.83 |
1592524800000 | 309.14 |
1592784000000 | 308.66 |
1592870400000 | 307.13 |
1592956800000 | 300.2799 |
1593043200000 | 305.36 |
1593129600000 | 298.67 |
1593388800000 | 301.75 |
1593475200000 | 306.7799 |
1593561600000 | 308.12 |
1593648000000 | 310.07 |
1593734400000 | 309.68 |
1593993600000 | 312.04 |
1594080000000 | 309.29 |
1594166400000 | 310.33 |
1594252800000 | 308.7 |
1594339200000 | 311.91 |
1594598400000 | 307.24 |
1594684800000 | 310.15 |
1594771200000 | 313.29 |
1594857600000 | 312.18 |
1594944000000 | 313.5299 |
1595203200000 | 314.99 |
1595289600000 | 315.02 |
1595376000000 | 313.94 |
1595462400000 | 310.98 |
1595548800000 | 308.5299 |
1595808000000 | 305.97 |
1595894400000 | 305.95 |
1595980800000 | 309.15 |
1596067200000 | 306.92 |
1596153600000 | 306.81 |
1596412800000 | 310.8 |
1596499200000 | 311.26 |
1596585600000 | 309.93 |
1596672000000 | 312.0299 |
1596758400000 | 315.1 |
1597017600000 | 316.19 |
1597104000000 | 314.2799 |
1597190400000 | 316.8 |
1597276800000 | 315.05 |
1597363200000 | 315.42 |
1597622400000 | 315.55 |
1597708800000 | 314.24 |
1597795200000 | 313.16 |
1597881600000 | 315.05 |
1597968000000 | 316.51 |
1598227200000 | 318.63 |
1598313600000 | 319.58 |
1598400000000 | 322.51 |
1598486400000 | 325.21 |
1598572800000 | 323.9 |
1598832000000 | 321.24 |
1598918400000 | 322.61 |
1599004800000 | 330.57 |
1599091200000 | 321.16 |
1599177600000 | 319.82 |
1599436800000 | 319.0299 |
1599523200000 | 311.81 |
1599609600000 | 316.85 |
1599696000000 | 310.21 |
1599782400000 | 311.57 |
1600041600000 | 315.2 |
1600128000000 | 317.48 |
1600214400000 | 317.61 |
1600300800000 | 315.27 |
1600387200000 | 311.37 |
1600646400000 | 310.24 |
1600732800000 | 314.2 |
1600819200000 | 308.0899 |
1600905600000 | 309.31 |
1600992000000 | 315.22 |
1601251200000 | 319.41 |
1601337600000 | 315.51 |
1601424000000 | 318.22 |
1601510400000 | 320.51 |
1601596800000 | 319.68 |
1601856000000 | 322.87 |
1601942400000 | 319.13 |
1602028800000 | 325.57 |
1602115200000 | 328.72 |
1602201600000 | 329.12 |
1602460800000 | 332.82 |
1602547200000 | 333.3 |
1602633600000 | 330.17 |
1602720000000 | 331.9 |
1602806400000 | 331.3 |
1603065600000 | 324.52 |
1603152000000 | 324.25 |
1603238400000 | 321.61 |
1603324800000 | 325.07 |
1603411200000 | 326.7 |
1603670400000 | 321.25 |
1603756800000 | 319.16 |
1603843200000 | 311.54 |
1603929600000 | 316.2 |
1604016000000 | 312.65 |
1604275200000 | 317.39 |
1604361600000 | 321.19 |
1604448000000 | 328.07 |
1604534400000 | 330.44 |
1604620800000 | 328.74 |
1604880000000 | 334.07 |
1604966400000 | 335.0899 |
1605052800000 | 338.83 |
1605139200000 | 334.1 |
1605225600000 | 338.47 |
1605484800000 | 341.97 |
1605571200000 | 339.81 |
1605657600000 | 336.29 |
1605744000000 | 338.82 |
1605830400000 | 336.79 |
1606089600000 | 340.85 |
1606176000000 | 344.35 |
1606262400000 | 343.42 |
1606348800000 | 343.38 |
1606435200000 | 343.06 |
1606694400000 | 340.14 |
1606780800000 | 340.81 |
1606867200000 | 339.39 |
1606953600000 | 337.8 |
1607040000000 | 341.18 |
1607299200000 | 340.85 |
1607385600000 | 342.43 |
1607472000000 | 340.82 |
1607558400000 | 339.46 |
1607644800000 | 339.36 |
1607904000000 | 337.83 |
1607990400000 | 340.81 |
1608076800000 | 340.5899 |
1608163200000 | 341.73 |
1608249600000 | 341.2799 |
1608508800000 | 340.88 |
1608595200000 | 341.67 |
1608681600000 | 341.56 |
1608768000000 | 342.36 |
1609113600000 | 342.43 |
1609200000000 | 340.81 |
1609286400000 | 339.77 |
1609372800000 | 343.64 |
1609718400000 | 337.5 |
1609804800000 | 339.24 |
1609891200000 | 343.38 |
1609977600000 | 348.71 |
1610064000000 | 350.42 |
1610323200000 | 351.86 |
1610409600000 | 352.95 |
1610496000000 | 352.9 |
1610582400000 | 353.0299 |
1610668800000 | 352.44 |
1610928000000 | 352.96 |
1611014400000 | 353.2799 |
1611100800000 | 357.96 |
1611187200000 | 355.44 |
1611273600000 | 353.99 |
1611532800000 | 355.87 |
1611619200000 | 353.14 |
1611705600000 | 345.98 |
1611792000000 | 349.8 |
1611878400000 | 342.99 |
1612137600000 | 349.88 |
1612224000000 | 357.05 |
1612310400000 | 357.71 |
1612396800000 | 362.99 |
1612483200000 | 363.51 |
1612742400000 | 365.3 |
1612828800000 | 364.44 |
1612915200000 | 363.33 |
1613001600000 | 363.41 |
1613088000000 | 365.55 |
1613347200000 | 365.15 |
1613433600000 | 365.07 |
1613520000000 | 368.15 |
1613606400000 | 365.56 |
1613692800000 | 363.91 |
1613952000000 | 360.7 |
1614038400000 | 360.14 |
1614124800000 | 364.44 |
1614211200000 | 353.06 |
1614297600000 | 353.7 |
1614556800000 | 364.06 |
1614643200000 | 360.97 |
1614729600000 | 355.81 |
1614816000000 | 351.71 |
1614902400000 | 362.06 |
1615161600000 | 363.61 |
1615248000000 | 367.14 |
1615334400000 | 369.88 |
1615420800000 | 371.6 |
1615507200000 | 374.17 |
1615766400000 | 377.04 |
1615852800000 | 375.77 |
1615939200000 | 376.4 |
1616025600000 | 371.0899 |
1616112000000 | 371.92 |
1616371200000 | 372.68 |
1616457600000 | 371.6 |
1616544000000 | 370.57 |
1616630400000 | 374.94 |
1616716800000 | 379.96 |
1616976000000 | 379.5 |
1617062400000 | 380.74 |
1617148800000 | 380.85 |
1617235200000 | 384.74 |
1617667200000 | 386.63 |
1617753600000 | 384.46 |
1617840000000 | 385.98 |
1617926400000 | 388.96 |
1618185600000 | 389.24 |
1618272000000 | 389.82 |
1618358400000 | 387.44 |
1618444800000 | 391.26 |
1618531200000 | 392.76 |
1618790400000 | 388.99 |
1618876800000 | 385.58 |
1618963200000 | 390 |
1619049600000 | 387.47 |
1619136000000 | 390.66 |
1619395200000 | 390.46 |
1619481600000 | 390.86 |
1619568000000 | 390.11 |
1619654400000 | 391.8 |
1619740800000 | 392.11 |
1620000000000 | 391.85 |
1620086400000 | 391.44 |
1620172800000 | 391.48 |
1620259200000 | 391.89 |
1620345600000 | 392.2799 |
1620604800000 | 388.86 |
1620691200000 | 385.39 |
1620777600000 | 379.8399 |
1620864000000 | 384.31 |
1620950400000 | 388.19 |
1621209600000 | 386.64 |
1621296000000 | 381.68 |
1621382400000 | 380.13 |
1621468800000 | 383.66 |
1621555200000 | 384.69 |
1621814400000 | 386.61 |
1621900800000 | 384.7 |
1621987200000 | 386.74 |
1622073600000 | 388.22 |
1622160000000 | 389.4 |
1622419200000 | 387.97 |
1622505600000 | 387.2799 |
1622592000000 | 388.57 |
1622678400000 | 389.61 |
1622764800000 | 391.2 |
1623024000000 | 390.79 |
1623110400000 | 391.19 |
1623196800000 | 389.99 |
1623283200000 | 392.21 |
1623369600000 | 395.25 |
1623628800000 | 394.63 |
1623715200000 | 393.75 |
1623801600000 | 392.11 |
1623888000000 | 397.14 |
1623974400000 | 395.17 |
1624233600000 | 399.21 |
1624320000000 | 401.51 |
1624406400000 | 399.52 |
1624492800000 | 402.62 |
1624579200000 | 403.95 |
1624838400000 | 404.68 |
1624924800000 | 405.04 |
1625011200000 | 406.8399 |
1625097600000 | 409.04 |
1625184000000 | 412.02 |
1625443200000 | 411.37 |
1625529600000 | 411.56 |
1625616000000 | 413.56 |
1625702400000 | 407.8399 |
1625788800000 | 412.61 |
1626048000000 | 413.49 |
1626134400000 | 412.26 |
1626220800000 | 411.5899 |
1626307200000 | 411.16 |
1626393600000 | 409.4 |
1626652800000 | 403.49 |
1626739200000 | 411.8 |
1626825600000 | 414.0899 |
1626912000000 | 414.31 |
1626998400000 | 419.43 |
1627257600000 | 417.85 |
1627344000000 | 415.9 |
1627430400000 | 416.75 |
1627516800000 | 415.11 |
1627603200000 | 412.96 |
1627862400000 | 411.48 |
1627948800000 | 415.48 |
1628035200000 | 413.89 |
1628121600000 | 417.07 |
1628208000000 | 420.71 |
1628467200000 | 421.31 |
1628553600000 | 422.53 |
1628640000000 | 423.12 |
1628726400000 | 424.29 |
1628812800000 | 421.86 |
1629072000000 | 422.29 |
1629158400000 | 422.27 |
1629244800000 | 418.89 |
1629331200000 | 419.73 |
1629417600000 | 423.41 |
1629676800000 | 423.84 |
1629763200000 | 424.22 |
1629849600000 | 425.97 |
1629936000000 | 423.22 |
1630022400000 | 425.53 |
1630281600000 | 425.66 |
1630368000000 | 425.22 |
1630454400000 | 423.77 |
1630540800000 | 424.87 |
1630627200000 | 423.81 |
1630886400000 | 424.51 |
1630972800000 | 422.41 |
1631059200000 | 423.39 |
1631145600000 | 421.35 |
1631232000000 | 417.51 |
1631491200000 | 419.24 |
1631577600000 | 415.98 |
1631664000000 | 419.52 |
1631750400000 | 421.64 |
1631836800000 | 420.18 |
1632096000000 | 413.51 |
1632182400000 | 413.37 |
1632268800000 | 416.58 |
1632355200000 | 420.85 |
1632441600000 | 422.33 |
1632700800000 | 422.04 |
1632787200000 | 414.89 |
1632873600000 | 417.93 |
1632960000000 | 413.7799 |
1633046400000 | 417.74 |
1633305600000 | 412.01 |
1633392000000 | 416.94 |
1633478400000 | 420.51 |
1633564800000 | 423.59 |
1633651200000 | 421.78 |
1633910400000 | 418.42 |
1633996800000 | 419.86 |
1634083200000 | 420.69 |
1634169600000 | 426.81 |
1634256000000 | 429.31 |
1634515200000 | 430.66 |
1634601600000 | 432.03 |
1634688000000 | 434.54 |
1634774400000 | 436.41 |
1634860800000 | 436.56 |
1635120000000 | 439.73 |
1635206400000 | 440.44 |
1635292800000 | 436.25 |
1635379200000 | 437.42 |
1635465600000 | 441.82 |
1635724800000 | 442.82 |
1635811200000 | 443.66 |
1635897600000 | 446.62 |
1635984000000 | 447.74 |
1636070400000 | 448.23 |
1636329600000 | 447.03 |
1636416000000 | 446 |
1636502400000 | 445.15 |
1636588800000 | 446.86 |
1636675200000 | 451.04 |
1636934400000 | 452.22 |
1637020800000 | 456.48 |
1637107200000 | 456.4 |
1637193600000 | 454.51 |
1637280000000 | 453.82 |
1637539200000 | 455.22 |
1637625600000 | 455.33 |
1637712000000 | 459.1 |
1637798400000 | 458.55 |
1637884800000 | 444.95 |
1638144000000 | 450.5 |
1638230400000 | 440.45 |
1638316800000 | 430.47 |
1638403200000 | 439.25 |
1638489600000 | 436.09 |
1638748800000 | 441.66 |
1638835200000 | 450.42 |
1638921600000 | 448.26 |
1639008000000 | 446.45 |
1639094400000 | 448.01 |
1639353600000 | 446.07 |
1639440000000 | 443.19 |
1639526400000 | 449.75 |
1639612800000 | 444.96 |
1639699200000 | 443.1 |
1639958400000 | 436.74 |
1640044800000 | 445.71 |
1640131200000 | 447.04 |
1640217600000 | 450.34 |
1640304000000 | 449.52 |
1640563200000 | 454.41 |
1640649600000 | 455.3 |
1640736000000 | 453.94 |
1640822400000 | 454.49 |
1640908800000 | 451.73 |
1641168000000 | 456.26 |
1641254400000 | 455.51 |
1641340800000 | 445.75 |
1641427200000 | 447.63 |
1641513600000 | 444.27 |
1641772800000 | 444.19 |
1641859200000 | 447.25 |
1641945600000 | 444.48 |
1642032000000 | 437.33 |
1642118400000 | 436.99 |
1642377600000 | 438.16 |
1642464000000 | 432.47 |
1642550400000 | 428.67 |
1642636800000 | 424.1 |
1642723200000 | 415.45 |
1642982400000 | 419.47 |
1643068800000 | 415.81 |
1643155200000 | 412.87 |
1643241600000 | 415.77 |
1643328000000 | 424.31 |
1643587200000 | 430.71 |
1643673600000 | 432.45 |
1643760000000 | 431.66 |
1643846400000 | 417.5899 |
1643932800000 | 420.49 |
1644192000000 | 419.79 |
1644278400000 | 424.42 |
1644364800000 | 430.3 |
1644451200000 | 422.03 |
1644537600000 | 417.66 |
1644796800000 | 418.56 |
1644883200000 | 422.63 |
1644969600000 | 421.99 |
1645056000000 | 413.16 |
1645142400000 | 411.42 |
1645401600000 | 411.62 |
1645488000000 | 407.19 |
1645574400000 | 400.04 |
1645660800000 | 413.64 |
1645747200000 | 419.12 |
1646006400000 | 419.15 |
1646092800000 | 416.43 |
1646179200000 | 427.02 |
1646265600000 | 424.25 |
1646352000000 | 427.01 |
1646611200000 | 416 |
1646697600000 | 412.16 |
1646784000000 | 415.96 |
1646870400000 | 416.8399 |
1646956800000 | 413.57 |
1647216000000 | 411.42 |
1647302400000 | 419.59 |
1647388800000 | 428.06 |
1647475200000 | 429.89 |
1647561600000 | 436.59 |
1647820800000 | 435.09 |
1647907200000 | 441.1 |
1647993600000 | 435.79 |
1648080000000 | 439.76 |
1648166400000 | 442.65 |
1648425600000 | 446.91 |
1648512000000 | 447.1 |
1648598400000 | 441.77 |
1648684800000 | 436.54 |
1648771200000 | 442.37 |
1649030400000 | 446.43 |
1649116800000 | 444.06 |
1649203200000 | 441.61 |
1649289600000 | 443.41 |
1649376000000 | 445.28 |
1649635200000 | 438.83 |
1649721600000 | 437.94 |
1649808000000 | 443.82 |
1649894400000 | 442.46 |
1650326400000 | 448.24 |
1650412800000 | 444.93 |
1650499200000 | 438.51 |
1650585600000 | 429.05 |
1650844800000 | 433.93 |
1650931200000 | 424.97 |
1651017600000 | 431.22 |
1651104000000 | 439.4 |
1651190400000 | 421.78 |
1651449600000 | 424.47 |
1651536000000 | 425.86 |
1651622400000 | 436.99 |
1651708800000 | 422.72 |
1651795200000 | 416.91 |
1652054400000 | 405.75 |
1652140800000 | 404.72 |
1652227200000 | 398.39 |
1652313600000 | 404.98 |
1652400000000 | 415.08 |
1652659200000 | 412.73 |
1652745600000 | 414.96 |
1652832000000 | 399.8399 |
1652918400000 | 396.25 |
1653004800000 | 397.62 |
1653264000000 | 399.88 |
1653350400000 | 395.11 |
1653436800000 | 401.74 |
1653523200000 | 408.13 |
1653609600000 | 417.35 |
1653868800000 | 414.66 |
1653955200000 | 413.83 |
1654041600000 | 412.01 |
1654128000000 | 417.44 |
1654214400000 | 411.55 |
1654473600000 | 412.73 |
1654560000000 | 417.19 |
1654646400000 | 411.16 |
1654732800000 | 404.79 |
1654819200000 | 397.97 |
1655078400000 | 386.18 |
1655164800000 | 384.0899 |
1655251200000 | 389.69 |
1655337600000 | 374.45 |
1655424000000 | 377.39 |
1655683200000 | 374.56 |
1655769600000 | 381.5899 |
1655856000000 | 381.01 |
1655942400000 | 388.5899 |
1656028800000 | 399.48 |
1656288000000 | 396.51 |
1656374400000 | 392.25 |
1656460800000 | 393.3 |
1656547200000 | 391.25 |
1656633600000 | 399.7 |
1656892800000 | 398.46 |
1656979200000 | 405.92 |
1657065600000 | 408.43 |
1657152000000 | 414.67 |
1657238400000 | 413.8 |
1657497600000 | 413.26 |
1657584000000 | 410.61 |
1657670400000 | 406.42 |
1657756800000 | 408.36 |
1657843200000 | 413.74 |
1658102400000 | 406.37 |
1658188800000 | 414.66 |
1658275200000 | 418.45 |
1658361600000 | 422.52 |
1658448000000 | 417.8 |
1658707200000 | 419.44 |
1658793600000 | 417.35 |
1658880000000 | 426.77 |
1658966400000 | 430.75 |
1659052800000 | 434.61 |
1659312000000 | 430.5 |
1659398400000 | 431.01 |
1659484800000 | 440.51 |
1659571200000 | 436.67 |
1659657600000 | 439.05 |
1659916800000 | 437.58 |
1660003200000 | 435.84 |
1660089600000 | 439.24 |
1660176000000 | 439.58 |
1660262400000 | 451.1 |
1660521600000 | 455.01 |
1660608000000 | 457.36 |
1660694400000 | 454.24 |
1660780800000 | 455.95 |
1660867200000 | 454.37 |
1661126400000 | 448.77 |
1661212800000 | 446.25 |
1661299200000 | 448.09 |
1661385600000 | 454.19 |
1661472000000 | 438.96 |
1661731200000 | 437.97 |
1661817600000 | 433.37 |
1661904000000 | 427.54 |
1661990400000 | 434.29 |
1662076800000 | 426.13 |
1662336000000 | 430.73 |
1662422400000 | 430.07 |
1662508800000 | 437.17 |
1662595200000 | 440.86 |
1662681600000 | 443.3 |
1662940800000 | 443.31 |
1663027200000 | 430.39 |
1663113600000 | 432.15 |
1663200000000 | 428.88 |
1663286400000 | 423.56 |
1663545600000 | 427.09 |
1663632000000 | 421.89 |
1663718400000 | 419.52 |
1663804800000 | 417.69 |
1663891200000 | 415.17 |
1664150400000 | 412.4 |
1664236800000 | 412.7 |
1664323200000 | 422.2 |
1664409600000 | 408.57 |
1664496000000 | 402.27 |
1664755200000 | 411.52 |
1664841600000 | 418.8 |
1664928000000 | 421.23 |
1665014400000 | 416.97 |
1665100800000 | 408.51 |
1665360000000 | 409.29 |
1665446400000 | 407.2799 |
1665532800000 | 405.91 |
1665619200000 | 414.69 |
1665705600000 | 403.96 |
1665964800000 | 411.89 |
1666051200000 | 416.06 |
1666137600000 | 413.88 |
1666224000000 | 407.67 |
1666310400000 | 418.4 |
1666569600000 | 419.62 |
1666656000000 | 423.64 |
1666742400000 | 418.81 |
1666828800000 | 421.1 |
1666915200000 | 430.5 |
1667174400000 | 431.3 |
1667260800000 | 430.65 |
1667347200000 | 420.97 |
1667433600000 | 422.9 |
1667520000000 | 420.7 |
1667779200000 | 419.61 |
1667865600000 | 419.16 |
1667952000000 | 412.2799 |
1668038400000 | 426.9 |
1668124800000 | 422.83 |
1668384000000 | 417.8399 |
1668470400000 | 419.83 |
1668556800000 | 415.05 |
1668643200000 | 415.9 |
1668729600000 | 417.47 |
1668988800000 | 422 |
1669075200000 | 425.13 |
1669161600000 | 423.73 |
1669248000000 | 422.31 |
1669334400000 | 423.82 |
1669593600000 | 418.21 |
1669680000000 | 420.24 |
1669766400000 | 433.69 |
1669852800000 | 424.91 |
1669939200000 | 424.97 |
1670198400000 | 413.93 |
1670284800000 | 410.12 |
1670371200000 | 409.99 |
1670457600000 | 410.82 |
1670544000000 | 408.01 |
1670803200000 | 414.79 |
1670889600000 | 411.97 |
1670976000000 | 409.54 |
1671062400000 | 400.6 |
1671148800000 | 397.48 |
1671408000000 | 395.44 |
1671494400000 | 393.44 |
1671580800000 | 399.99 |
1671667200000 | 396.08 |
1671753600000 | 398.12 |
1672099200000 | 395.99 |
1672185600000 | 392.94 |
1672272000000 | 397.3399 |
1672358400000 | 395.82 |
1672617600000 | 395.82 |
1672704000000 | 399.48 |
1672790400000 | 400.9 |
1672876800000 | 399.26 |
1672963200000 | 404.3399 |
1673222400000 | 398.27 |
1673308800000 | 401.27 |
1673395200000 | 405.38 |
1673481600000 | 404.94 |
1673568000000 | 405.39 |
1673827200000 | 405.54 |
1673913600000 | 405.27 |
1674000000000 | 397.45 |
1674086400000 | 395.2799 |
1674172800000 | 400.41 |
1674432000000 | 402.95 |
1674518400000 | 402.2 |
1674604800000 | 401.92 |
1674691200000 | 407.3399 |
1674777600000 | 409.02 |
1675036800000 | 403.75 |
1675123200000 | 410.94 |
1675209600000 | 412.16 |
1675296000000 | 415.61 |
1675382400000 | 413.32 |
1675641600000 | 416.16 |
1675728000000 | 421.36 |
1675814400000 | 417.11 |
1675900800000 | 411.97 |
1675987200000 | 416.97 |
1676246400000 | 419.74 |
1676332800000 | 419.47 |
1676419200000 | 422.68 |
1676505600000 | 417.38 |
1676592000000 | 417.48 |
1676851200000 | 416.54 |
1676937600000 | 408.27 |
1677024000000 | 410.07 |
1677110400000 | 412.26 |
1677196800000 | 410.81 |
1677456000000 | 409.3399 |
1677542400000 | 407.61 |
1677628800000 | 403.14 |
1677715200000 | 407.95 |
1677801600000 | 414.14 |
1678060800000 | 410.26 |
1678147200000 | 407.55 |
1678233600000 | 408.49 |
1678320000000 | 399.18 |
1678406400000 | 387.95 |
1678665600000 | 384.16 |
1678752000000 | 390.15 |
1678838400000 | 393.83 |
1678924800000 | 396.17 |
1679011200000 | 389.08 |
1679270400000 | 389.73 |
1679356800000 | 393.21 |
1679443200000 | 384.41 |
1679529600000 | 380.07 |
1679616000000 | 387.43 |
1679875200000 | 389.2 |
1679961600000 | 387.05 |
1680048000000 | 392.33 |
1680134400000 | 391.07 |
1680220800000 | 398.71 |
1680480000000 | 398.61 |
1680566400000 | 393.18 |
1680652800000 | 394.91 |
1680739200000 | 395.74 |
1681171200000 | 398.57 |
1681257600000 | 394.51 |
1681344000000 | 395.88 |
1681430400000 | 396 |
1681689600000 | 402.0899 |
1681776000000 | 400.55 |
1681862400000 | 400.8399 |
1681948800000 | 397.7 |
1682035200000 | 398.51 |
1682294400000 | 396.5299 |
1682380800000 | 392.45 |
1682467200000 | 387.54 |
1682553600000 | 395.5299 |
1682640000000 | 397.45 |
1682899200000 | 399.07 |
1682985600000 | 394.05 |
1683072000000 | 389.11 |
1683158400000 | 388.15 |
1683244800000 | 394.74 |
1683504000000 | 394.35 |
1683590400000 | 395.68 |
1683676800000 | 396.05 |
1683763200000 | 396.55 |
1683849600000 | 398 |
1684108800000 | 399.0299 |
1684195200000 | 394.54 |
1684281600000 | 401.64 |
1684368000000 | 406.24 |
1684454400000 | 404.35 |
1684713600000 | 404.5 |
1684800000000 | 401.11 |
1684886400000 | 398.71 |
1684972800000 | 398.94 |
1685059200000 | 403.69 |
1685318400000 | 403.55 |
1685404800000 | 402.66 |
1685491200000 | 403.63 |
1685577600000 | 403.81 |
1685664000000 | 411.5 |
1685923200000 | 411.63 |
1686009600000 | 414.14 |
1686096000000 | 413.5899 |
1686182400000 | 413.2 |
1686268800000 | 413.56 |
1686528000000 | 416.39 |
1686614400000 | 417.22 |
1686700800000 | 413.71 |
1686787200000 | 417.23 |
1686873600000 | 415.25 |
1687132800000 | 415.29 |
1687219200000 | 413.9 |
1687305600000 | 410.91 |
1687392000000 | 411.07 |
1687478400000 | 410.7799 |
1687737600000 | 410.13 |
1687824000000 | 412.73 |
1687910400000 | 414.31 |
1687996800000 | 417.3 |
1688083200000 | 420.54 |
1688342400000 | 421.87 |
1688428800000 | 422.04 |
1688515200000 | 422.39 |
1688601600000 | 418.69 |
1688688000000 | 414.99 |
1688947200000 | 416.04 |
1689033600000 | 419.57 |
1689120000000 | 416.38 |
1689206400000 | 416.23 |
1689292800000 | 414.11 |
1689552000000 | 415.16 |
1689638400000 | 418.65 |
1689724800000 | 422.57 |
1689811200000 | 423.49 |
1689897600000 | 425.11 |
1690156800000 | 427.7 |
1690243200000 | 428.99 |
1690329600000 | 428.29 |
1690416000000 | 426.73 |
1690502400000 | 428.32 |
1690761600000 | 429.84 |
1690848000000 | 430.12 |
1690934400000 | 427.6 |
1691020800000 | 426.24 |
1691107200000 | 422.07 |
1691366400000 | 426.92 |
1691452800000 | 427.07 |
1691539200000 | 423.83 |
1691625600000 | 422.76 |
1691712000000 | 425.21 |
1691971200000 | 428.35 |
1692057600000 | 422.02 |
1692144000000 | 420.83 |
1692230400000 | 417.47 |
1692316800000 | 418.72 |
1692576000000 | 418.94 |
1692662400000 | 418.75 |
1692748800000 | 422.17 |
1692835200000 | 417.9 |
1692921600000 | 423.29 |
1693180800000 | 424.05 |
1693267200000 | 428.08 |
1693353600000 | 425.27 |
1693440000000 | 427.18 |
1693526400000 | 430.14 |
1693785600000 | 431.01 |
1693872000000 | 430.87 |
1693958400000 | 429.3 |
1694044800000 | 429.94 |
1694131200000 | 430.47 |
1694390400000 | 431.97 |
1694476800000 | 432.58 |
1694563200000 | 431.48 |
1694649600000 | 438.15 |
1694736000000 | 433.5 |
1694995200000 | 432.4 |
1695081600000 | 430.4 |
1695168000000 | 427.12 |
1695254400000 | 422.28 |
1695340800000 | 420.59 |
1695600000000 | 425.17 |
1695686400000 | 418.69 |
1695772800000 | 421.48 |
1695859200000 | 421.58 |
1695945600000 | 419.1 |
1696204800000 | 420.2 |
1696291200000 | 414.86 |
1696377600000 | 417.26 |
1696464000000 | 415.56 |
1696550400000 | 419.76 |
1696809600000 | 422.54 |
1696896000000 | 423.35 |
1696982400000 | 423.77 |
1697068800000 | 422.64 |
1697155200000 | 424.09 |
1697414400000 | 427.34 |
1697500800000 | 427.51 |
1697587200000 | 422.8 |
1697673600000 | 417.2799 |
1697760000000 | 411.3 |
1698019200000 | 407.88 |
1698105600000 | 412.17 |
1698192000000 | 408.48 |
1698278400000 | 407.13 |
1698364800000 | 402.64 |
1698624000000 | 406.15 |
1698710400000 | 411.69 |
1698796800000 | 416.0299 |
1698883200000 | 421.32 |
1698969600000 | 421.18 |
1699228800000 | 420.25 |
1699315200000 | 423.61 |
1699401600000 | 422.34 |
1699488000000 | 417.87 |
1699574400000 | 424.86 |
1699833600000 | 424.06 |
1699920000000 | 427.7 |
1700006400000 | 427.45 |
1700092800000 | 426.03 |
1700179200000 | 427.09 |
1700438400000 | 427.63 |
1700524800000 | 427.06 |
1700611200000 | 431.96 |
1700697600000 | 430.24 |
1700784000000 | 430.4 |
1701043200000 | 429.93 |
1701129600000 | 428.15 |
1701216000000 | 429.12 |
1701302400000 | 435.2 |
1701388800000 | 442.74 |
1701648000000 | 442.93 |
1701734400000 | 441.79 |
1701820800000 | 441.35 |
1701907200000 | 443.41 |
1701993600000 | 445.66 |
1702252800000 | 449 |
1702339200000 | 448.89 |
1702425600000 | 456.02 |
1702512000000 | 449.97 |
1702598400000 | 452.17 |
1702857600000 | 453.83 |
1702944000000 | 453.7 |
1703030400000 | 447.08 |
1703116800000 | 450.72 |
1703203200000 | 450.81 |
1703635200000 | 449.82 |
1703721600000 | 450.28 |
1703808000000 | 451.19 |
1704153600000 | 455.17 |
1704240000000 | 452.48 |
1704326400000 | 449.65 |
1704412800000 | 449.76 |
1704672000000 | 454.92 |
1704758400000 | 456.11 |
1704844800000 | 456.1 |
1704931200000 | 456.11 |
1705017600000 | 455.04 |
1705276800000 | 455.67 |
1705363200000 | 456.51 |
1705449600000 | 455.06 |
1705536000000 | 456.73 |
1705622400000 | 459.28 |
1705881600000 | 460.83 |
1705968000000 | 463.25 |
1706054400000 | 458.94 |
1706140800000 | 464.5 |
1706227200000 | 464.56 |
1706486400000 | 471.1 |
1706572800000 | 470.37 |
1706659200000 | 463.44 |
1706745600000 | 470.48 |
1706832000000 | 474.43 |
1707091200000 | 474.12 |
1707177600000 | 475.36 |
1707264000000 | 477.92 |
1707350400000 | 478.7 |
1707436800000 | 479.79 |
1707696000000 | 481.23 |
1707782400000 | 476.34 |
1707868800000 | 481.14 |
1707955200000 | 483.95 |
1708041600000 | 481.54 |
1708300800000 | 481.72 |
1708387200000 | 476.83 |
1708473600000 | 478.43 |
1708560000000 | 484.62 |
1708646400000 | 485.56 |
1708905600000 | 483.15 |
1708992000000 | 484.57 |
1709078400000 | 485.16 |
1709164800000 | 487.73 |
1709251200000 | 489.26 |
1709510400000 | 488.14 |
1709596800000 | 483.74 |
1709683200000 | 484.25 |
1709769600000 | 486.15 |
1709856000000 | 483.57 |
1710115200000 | 484.48 |
1710201600000 | 488.38 |
1710288000000 | 487.95 |
1710374400000 | 488.18 |
1710460800000 | 485.58 |
1710720000000 | 487.5 |
1710806400000 | 491.8 |
1710892800000 | 496.67 |
1710979200000 | 499.58 |
1711065600000 | 498.75 |
1711324800000 | 496.92 |
1711411200000 | 497.03 |
1711497600000 | 502.81 |
1711584000000 | 505.3 |
1712016000000 | 499.63 |
1712102400000 | 497.27 |
1712188800000 | 490.12 |
1712275200000 | 497.09 |
1712534400000 | 496.14 |
1712620800000 | 496.14 |
1712707200000 | 494.5 |
1712793600000 | 496.97 |
1712880000000 | 493.4 |
1713139200000 | 488.56 |
1713225600000 | 486.92 |
1713312000000 | 485.52 |
1713398400000 | 483.92 |
1713484800000 | 483.87 |
1713744000000 | 488.5 |
1713830400000 | 490.99 |
1713916800000 | 491.04 |
1714003200000 | 488.01 |
1714089600000 | 490.99 |
1714348800000 | 491.43 |
1714435200000 | 484.88 |
1714521600000 | 485.01 |
1714608000000 | 488.19 |
1714694400000 | 487.9 |
1714953600000 | 492.06 |
1715040000000 | 492.82 |
1715126400000 | 493.59 |
1715212800000 | 495.97 |
1715299200000 | 497.13 |
1715558400000 | 494.21 |
1715644800000 | 494.94 |
1715731200000 | 498.01 |
1715817600000 | 496.13 |
1715904000000 | 497.31 |
1716163200000 | 496.31 |
1716249600000 | 497.39 |
1716336000000 | 496.53 |
1716422400000 | 490.5 |
1716508800000 | 491.32 |
1716768000000 | 490.75 |
1716854400000 | 486.66 |
1716940800000 | 485.01 |
1717027200000 | 483.34 |
1717113600000 | 488.29 |
1717372800000 | 485.72 |
1717459200000 | 485.3 |
1717545600000 | 488.73 |
1717632000000 | 488.55 |
1717718400000 | 490.68 |
1717977600000 | 496.01 |
1718064000000 | 494.78 |
1718150400000 | 491.29 |
1718236800000 | 493.88 |
1718323200000 | 496.52 |
1718582400000 | 498.6 |
1718668800000 | 498.53 |
1718755200000 | 498.06 |
1718841600000 | 500.77 |
1718928000000 | 503.69 |
1719187200000 | 503.4 |
1719273600000 | 502.39 |
1719360000000 | 503.58 |
1719446400000 | 503.44 |
1719532800000 | 503.21 |
1719792000000 | 501.91 |
1719878400000 | 504.07 |
1719964800000 | 501.15 |
1720051200000 | 500.98 |
1720137600000 | 501.44 |
1720396800000 | 500.27 |
1720483200000 | 500.74 |
1720569600000 | 503.77 |
1720656000000 | 503.66 |
1720742400000 | 505.25 |
1721001600000 | 506.5 |
1721088000000 | 515.12 |
1721174400000 | 510.85 |
1721260800000 | 505.56 |
1721347200000 | 504.6 |
1721606400000 | 507.78 |
1721692800000 | 508.87 |
1721779200000 | 501.18 |
1721865600000 | 501.11 |
1721952000000 | 507.24 |
1722211200000 | 509.55 |
1722297600000 | 511.43 |
1722384000000 | 513.09 |
1722470400000 | 509.89 |
1722556800000 | 494.01 |
1722816000000 | 478.48 |
1722902400000 | 485.72 |
1722988800000 | 483.2 |
1723075200000 | 493.57 |
1723161600000 | 494.76 |
1723420800000 | 492.58 |
1723507200000 | 497.38 |
1723593600000 | 496.45 |
1723680000000 | 505.52 |
1723766400000 | 506.26 |
1724025600000 | 506.39 |
1724112000000 | 503.56 |
1724198400000 | 505.45 |
1724284800000 | 503.65 |
1724371200000 | 505.96 |
1724630400000 | 505.78 |
1724716800000 | 506.3 |
1724803200000 | 506.36 |
1724889600000 | 510.87 |
1724976000000 | 515.91 |
1725235200000 | 515.88 |
1725321600000 | 511.76 |
1725408000000 | 508.94 |
1725494400000 | 506.74 |
1725580800000 | 498.43 |
1725840000000 | 507.59 |
1725926400000 | 510.35 |
1726012800000 | 512.1799 |
1726099200000 | 514.05 |
1726185600000 | 515.05 |
1726444800000 | 516.45 |
1726531200000 | 516.5 |
1726617600000 | 515.49 |
1726704000000 | 520.96 |
1726790400000 | 519.67 |
1727049600000 | 522.21 |
1727136000000 | 520.61 |
1727222400000 | 517.22 |
1727308800000 | 518.3 |
1727395200000 | 518.42 |
1727654400000 | 520.85 |
1727740800000 | 522.2 |
1727827200000 | 523.48 |
1727913600000 | 521.98 |
1728000000000 | 528.77 |
1728259200000 | 522.86 |
1728345600000 | 526.25 |
1728432000000 | 531.45 |
1728518400000 | 531.19 |
1728604800000 | 535.53 |
1728864000000 | 539.96 |
1728950400000 | 538.89 |
1729036800000 | 543.82 |
1729123200000 | 545.58 |
1729209600000 | 546.01 |
1729468800000 | 542.8099 |
1729555200000 | 542.9299 |
1729641600000 | 542.41 |
1729728000000 | 542.6 |
1729814400000 | 538.6 |
1730073600000 | 541.57 |
1730160000000 | 541.08 |
1730246400000 | 537.66 |
1730332800000 | 531.89 |
1730419200000 | 534.22 |
1730678400000 | 530.29 |
1730764800000 | 536.74 |
1730851200000 | 561.94 |
1730937600000 | 558.75 |
1731024000000 | 567.03 |
1731283200000 | 577 |
1731369600000 | 576.24 |
1731456000000 | 578.62 |
1731542400000 | 574.17 |
1731628800000 | 572.29 |
1731888000000 | 572.16 |
1731974400000 | 571.3 |
1732060800000 | 575.78 |
1732147200000 | 582.35 |
1732233600000 | 593.16 |
1732492800000 | 592.61 |
1732579200000 | 595.8099 |
1732665600000 | 589.8 |
1732752000000 | 590.8 |
1732838400000 | 592.13 |
STOXX True Exposure USA 50% | STOXX USA 900 | |
---|---|---|
2017 | 3.7222697159241 | 6.3811814522712 |
2018 | -2.9741954319995 | -0.80038375626885 |
2019 | 31.336192761475 | 33.953025019991 |
2020 | 5.7581508536353 | 11.278047708872 |
2021 | 31.733418328093 | 34.789439405501 |
2022 | -12.511900713125 | -14.873027244273 |
2023 | 14.222114497964 | 22.001798509935 |
2024 | 34.745622790169 | 37.893701695491 |
Methodology
Index components are selected according to their country of incorporation as well as their revenue exposure to respective countries or regions.
Indices are available with exposures ranging from 25% to 100%, to cater to the different needs of the investors and strike the desired balance between exposure to the target region, market-cap coverage of industry and country allocations.
Components are weighted according to the product of the derived exposure factor and free-float market cap. To facilitate tradability, minimum liquidity requirements on component level have been introduced.
The STOXX estimator uses publicly available data as reported by the UN and the World Bank.
The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0283324512 | SXTRUUMP | .SXTRUUMP | |
Gross Return EUR | CH0283324538 | SXTRUUMG | .SXTRUUMG | |
Net Return EUR | CH0283324520 | SXTRUUMN | .SXTRUUMN | |
Net Return USD | CH0283325931 | SXTRUUMV | .SXTRUUMV | |
Price USD | CH0283325923 | SXTRUUML | .SXTRUUML | |
Gross Return USD | CH0283325949 | SXTRUUMH | .SXTRUUMH |
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 | 4.895% |
Microsoft Corp. | Technology | USA | 4.102% |
Berkshire Hathaway Inc. Cl B | Financial Services | USA | 2.386% |
UnitedHealth Group Inc. | Health Care | USA | 2.123% |
JPMorgan Chase & Co. | Banks | USA | 2.012% |
TESLA | Automobiles and Parts | USA | 1.798% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.656% |
Eli Lilly & Co. | Health Care | USA | 1.630% |
Home Depot Inc. | Retail | USA | 1.475% |
WALMART INC. | Retail | USA | 1.273% |
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.