Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
iSTOXX Boersen-Zeitung Global 600
Index Description
The iSTOXX Börsen-Zeitung Global 600 Index aims to select the 200 largest companies from the three regions North America, Asia/Pacific and Europe. The largest 200 components from each region are aggregated, so that each region contributes an equal number of companies. The components are weighted according to free-float market cap.
Key facts
- Transparent and rules-based methodology
- Weighted by free-float market cap
- Buffer rule applied on parent index level to reduce turnover
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 | |
iSTOXX Boersen-Zeitung Global 600 | 54,309.5 | 50,537.8 | 84.2 | 39.0 | 2,985.7 | 5.0 | 5.9 | 0.0 | 3.9 |
STOXX Global 1800 | 68,579.0 | 62,940.0 | 35.0 | 11.1 | 2,985.7 | 1.2 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 30.9 |
---|---|
Health Care | 12.8 |
Industrial Goods and Services | 11.4 |
Banks | 6.7 |
Retail | 6.4 |
Financial Services | 4.3 |
Energy | 4.1 |
Food, Beverage and Tobacco | 3.0 |
Telecommunications | 2.6 |
Insurance | 2.6 |
Country weighting
USA | 70.3 |
---|---|
Japan | 7.4 |
UK | 4.2 |
France | 3.2 |
Switzerland | 2.9 |
Germany | 2.3 |
Australia | 2.1 |
Canada | 1.6 |
Netherlands | 1.4 |
Denmark | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Boersen-Zeitung Global 600 | 0.3 | 17.8 | 23.0 | 39.0 | 91.5 | N/A | N/A | 23.3 | 11.7 | 14.0 |
STOXX Global 1800 | 1.0 | 16.2 | 20.9 | 34.2 | 84.0 | N/A | N/A | 21.2 | 10.4 | 13.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Boersen-Zeitung Global 600 | N/A | N/A | 10.0 | 13.8 | 17.4 | N/A | N/A | 1.7 | 0.7 | 0.7 |
STOXX Global 1800 | N/A | N/A | 9.6 | 13.6 | 17.3 | N/A | N/A | 1.6 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Boersen-Zeitung Global 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.9 | 1.4 | 1.3 | 1.2 | 1.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Boersen-Zeitung Global 600 | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -3.7 | 1.8 | 1.3 | 1.0 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
BENCHMARK INDICES
iSTOXX Boersen-Zeitung Global 600
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 | ||
iSTOXX Boersen-Zeitung Global 600 | 24.6 | 20.4 | 23.2 | 23.2 | 3.7 | 2.3 | 0.7 | 28.8 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.4 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX Boersen-Zeitung Global 600 | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.02 |
1285027200000 | 100.53 |
1285113600000 | 98.58 |
1285200000000 | 98.58 |
1285286400000 | 99.1 |
1285545600000 | 99.01 |
1285632000000 | 98.73 |
1285718400000 | 98.26 |
1285804800000 | 97.45 |
1285891200000 | 97.2 |
1286150400000 | 96.96 |
1286236800000 | 97.76 |
1286323200000 | 98.07 |
1286409600000 | 97.83 |
1286496000000 | 98.09 |
1286755200000 | 98.39 |
1286841600000 | 98.55 |
1286928000000 | 98.84 |
1287014400000 | 98.37 |
1287100800000 | 98.63 |
1287360000000 | 99.34 |
1287446400000 | 99.12 |
1287532800000 | 98.87 |
1287619200000 | 98.91 |
1287705600000 | 99.22 |
1287964800000 | 99.33 |
1288051200000 | 99.62 |
1288137600000 | 99.43 |
1288224000000 | 99.22 |
1288310400000 | 99.23 |
1288569600000 | 99.38 |
1288656000000 | 99.28 |
1288742400000 | 99.38 |
1288828800000 | 100.29 |
1288915200000 | 101.75 |
1289174400000 | 102.45 |
1289260800000 | 102.23 |
1289347200000 | 103.06 |
1289433600000 | 103.09 |
1289520000000 | 101.95 |
1289779200000 | 102.66 |
1289865600000 | 101.12 |
1289952000000 | 101.37 |
1290038400000 | 102.56 |
1290124800000 | 102.16 |
1290384000000 | 102.15 |
1290470400000 | 101.71 |
1290556800000 | 102.82 |
1290643200000 | 103.13 |
1290729600000 | 103.17 |
1290988800000 | 103.35 |
1291075200000 | 103.21 |
1291161600000 | 104.82 |
1291248000000 | 105.75 |
1291334400000 | 104.87 |
1291593600000 | 105.37 |
1291680000000 | 105.35 |
1291766400000 | 106.2 |
1291852800000 | 106.98 |
1291939200000 | 107.03 |
1292198400000 | 106.5 |
1292284800000 | 106.78 |
1292371200000 | 106.54 |
1292457600000 | 107.58 |
1292544000000 | 107.65 |
1292803200000 | 108.2 |
1292889600000 | 108.92 |
1292976000000 | 109.48 |
1293062400000 | 109.73 |
1293148800000 | 109.38 |
1293408000000 | 108.98 |
1293494400000 | 109.39 |
1293580800000 | 109.62 |
1293667200000 | 108.17 |
1293753600000 | 107.41 |
1294012800000 | 108.45 |
1294099200000 | 109.06 |
1294185600000 | 110.11 |
1294272000000 | 110.94 |
1294358400000 | 111.15 |
1294617600000 | 110.95 |
1294704000000 | 111.55 |
1294790400000 | 111.96 |
1294876800000 | 110.35 |
1294963200000 | 110.43 |
1295222400000 | 110.91 |
1295308800000 | 110.79 |
1295395200000 | 109.45 |
1295481600000 | 109.01 |
1295568000000 | 108.33 |
1295827200000 | 108.4 |
1295913600000 | 108.36 |
1296000000000 | 108.7 |
1296086400000 | 108.59 |
1296172800000 | 107.86 |
1296432000000 | 107.67 |
1296518400000 | 108.83 |
1296604800000 | 109.01 |
1296691200000 | 110.12 |
1296777600000 | 110.85 |
1297036800000 | 111.55 |
1297123200000 | 111.22 |
1297209600000 | 110.58 |
1297296000000 | 110.99 |
1297382400000 | 111.62 |
1297641600000 | 112.69 |
1297728000000 | 112.3 |
1297814400000 | 112.91 |
1297900800000 | 113.05 |
1297987200000 | 112.82 |
1298246400000 | 112.15 |
1298332800000 | 110.44 |
1298419200000 | 109.34 |
1298505600000 | 108.89 |
1298592000000 | 110.28 |
1298851200000 | 110.67 |
1298937600000 | 109.73 |
1299024000000 | 109.07 |
1299110400000 | 109.69 |
1299196800000 | 109.01 |
1299456000000 | 108.1 |
1299542400000 | 109.14 |
1299628800000 | 108.9 |
1299715200000 | 107.78 |
1299801600000 | 107.54 |
1300060800000 | 105.3 |
1300147200000 | 102.85 |
1300233600000 | 102.24 |
1300320000000 | 103.06 |
1300406400000 | 102.74 |
1300665600000 | 104.02 |
1300752000000 | 104.23 |
1300838400000 | 104.91 |
1300924800000 | 105.32 |
1301011200000 | 105.86 |
1301270400000 | 105.82 |
1301356800000 | 106.33 |
1301443200000 | 107.06 |
1301529600000 | 106.21 |
1301616000000 | 107.08 |
1301875200000 | 106.76 |
1301961600000 | 106.79 |
1302048000000 | 106.23 |
1302134400000 | 106.42 |
1302220800000 | 105.94 |
1302480000000 | 105.68 |
1302566400000 | 104.25 |
1302652800000 | 104.56 |
1302739200000 | 104.69 |
1302825600000 | 105.02 |
1303084800000 | 104.93 |
1303171200000 | 104.7 |
1303257600000 | 105.33 |
1303344000000 | 105.8 |
1303776000000 | 105.87 |
1303862400000 | 106.14 |
1303948800000 | 105.93 |
1304035200000 | 106.16 |
1304294400000 | 106.07 |
1304380800000 | 105.87 |
1304467200000 | 104.73 |
1304553600000 | 105.42 |
1304640000000 | 106.47 |
1304899200000 | 107.74 |
1304985600000 | 108.02 |
1305072000000 | 107.86 |
1305158400000 | 108.08 |
1305244800000 | 107.41 |
1305504000000 | 106.71 |
1305590400000 | 106.66 |
1305676800000 | 107.01 |
1305763200000 | 107.31 |
1305849600000 | 107.33 |
1306108800000 | 106.5 |
1306195200000 | 106.1 |
1306281600000 | 106.71 |
1306368000000 | 107.02 |
1306454400000 | 106.76 |
1306713600000 | 106.65 |
1306800000000 | 107.2 |
1306886400000 | 105.49 |
1306972800000 | 104.5 |
1307059200000 | 103.27 |
1307318400000 | 102.28 |
1307404800000 | 101.87 |
1307491200000 | 101.7 |
1307577600000 | 102.85 |
1307664000000 | 102.41 |
1307923200000 | 102.39 |
1308009600000 | 102.96 |
1308096000000 | 102.6 |
1308182400000 | 102.87 |
1308268800000 | 102.24 |
1308528000000 | 102.26 |
1308614400000 | 103.37 |
1308700800000 | 102.78 |
1308787200000 | 103.31 |
1308873600000 | 102.77 |
1309132800000 | 102.44 |
1309219200000 | 103.02 |
1309305600000 | 104.2 |
1309392000000 | 104.84 |
1309478400000 | 105.91 |
1309737600000 | 106.05 |
1309824000000 | 106.24 |
1309910400000 | 107.11 |
1309996800000 | 107.42 |
1310083200000 | 107.54 |
1310342400000 | 107.36 |
1310428800000 | 106.68 |
1310515200000 | 106.45 |
1310601600000 | 105.82 |
1310688000000 | 106.17 |
1310947200000 | 105.64 |
1311033600000 | 105.92 |
1311120000000 | 106.58 |
1311206400000 | 106.83 |
1311292800000 | 107.35 |
1311552000000 | 106.96 |
1311638400000 | 106.06 |
1311724800000 | 105.06 |
1311811200000 | 105.2 |
1311897600000 | 104.11 |
1312156800000 | 104.72 |
1312243200000 | 102.51 |
1312329600000 | 101.41 |
1312416000000 | 98.22 |
1312502400000 | 96.83 |
1312761600000 | 92.24 |
1312848000000 | 94.3 |
1312934400000 | 91.68 |
1313020800000 | 93.9 |
1313107200000 | 95.47 |
1313366400000 | 95.8 |
1313452800000 | 95.58 |
1313539200000 | 95.61 |
1313625600000 | 92.44 |
1313712000000 | 90.46 |
1313971200000 | 90.67 |
1314057600000 | 92.63 |
1314144000000 | 93.36 |
1314230400000 | 92.69 |
1314316800000 | 93.16 |
1314576000000 | 94.11 |
1314662400000 | 95.13 |
1314748800000 | 96.59 |
1314835200000 | 97.06 |
1314921600000 | 95.12 |
1315180800000 | 93.88 |
1315267200000 | 93.42 |
1315353600000 | 95.92 |
1315440000000 | 95.87 |
1315526400000 | 95.01 |
1315785600000 | 94.65 |
1315872000000 | 95.15 |
1315958400000 | 96.02 |
1316044800000 | 96.89 |
1316131200000 | 97.93 |
1316390400000 | 97.51 |
1316476800000 | 97.39 |
1316563200000 | 95.57 |
1316649600000 | 93.1 |
1316736000000 | 93.24 |
1316995200000 | 94.77 |
1317081600000 | 96.34 |
1317168000000 | 95.36 |
1317254400000 | 95.71 |
1317340800000 | 95.21 |
1317600000000 | 93.82 |
1317686400000 | 93.57 |
1317772800000 | 95.24 |
1317859200000 | 96.93 |
1317945600000 | 96.68 |
1318204800000 | 98.07 |
1318291200000 | 98.43 |
1318377600000 | 98.65 |
1318464000000 | 98.73 |
1318550400000 | 98.98 |
1318809600000 | 98.59 |
1318896000000 | 99.46 |
1318982400000 | 98.54 |
1319068800000 | 98.51 |
1319155200000 | 99.28 |
1319414400000 | 100.71 |
1319500800000 | 99.35 |
1319587200000 | 100.28 |
1319673600000 | 102.16 |
1319760000000 | 102.22 |
1320019200000 | 100.81 |
1320105600000 | 99.17 |
1320192000000 | 99.48 |
1320278400000 | 101.28 |
1320364800000 | 100.84 |
1320624000000 | 101.12 |
1320710400000 | 101.65 |
1320796800000 | 100.51 |
1320883200000 | 100.32 |
1320969600000 | 101.45 |
1321228800000 | 101.35 |
1321315200000 | 101.82 |
1321401600000 | 100.84 |
1321488000000 | 99.69 |
1321574400000 | 99.11 |
1321833600000 | 97.22 |
1321920000000 | 96.73 |
1322006400000 | 95.7 |
1322092800000 | 95.64 |
1322179200000 | 95.84 |
1322438400000 | 98.26 |
1322524800000 | 99.07 |
1322611200000 | 101.86 |
1322697600000 | 101.91 |
1322784000000 | 102.51 |
1323043200000 | 103.18 |
1323129600000 | 103.39 |
1323216000000 | 103.73 |
1323302400000 | 102.47 |
1323388800000 | 103.12 |
1323648000000 | 102.68 |
1323734400000 | 102.96 |
1323820800000 | 102.25 |
1323907200000 | 102.19 |
1323993600000 | 102.02 |
1324252800000 | 101.34 |
1324339200000 | 103.02 |
1324425600000 | 103.54 |
1324512000000 | 104.22 |
1324598400000 | 105.24 |
1324944000000 | 105.13 |
1325030400000 | 104.77 |
1325116800000 | 105.87 |
1325203200000 | 105.83 |
1325462400000 | 106.16 |
1325548800000 | 107.41 |
1325635200000 | 108.41 |
1325721600000 | 108.7 |
1325808000000 | 108.86 |
1326067200000 | 108.71 |
1326153600000 | 109.69 |
1326240000000 | 110.17 |
1326326400000 | 109.44 |
1326412800000 | 110.01 |
1326672000000 | 110.09 |
1326758400000 | 110.42 |
1326844800000 | 110.59 |
1326931200000 | 110.9 |
1327017600000 | 111.01 |
1327276800000 | 110.55 |
1327363200000 | 110.58 |
1327449600000 | 111.13 |
1327536000000 | 110.33 |
1327622400000 | 110.08 |
1327881600000 | 109.62 |
1327968000000 | 109.99 |
1328054400000 | 110.52 |
1328140800000 | 110.95 |
1328227200000 | 112.55 |
1328486400000 | 112.94 |
1328572800000 | 112.02 |
1328659200000 | 112.23 |
1328745600000 | 112.05 |
1328832000000 | 111.74 |
1329091200000 | 112.41 |
1329177600000 | 112.65 |
1329264000000 | 113.35 |
1329350400000 | 113.99 |
1329436800000 | 113.71 |
1329696000000 | 113.62 |
1329782400000 | 113.52 |
1329868800000 | 113.2 |
1329955200000 | 112.98 |
1330041600000 | 112.31 |
1330300800000 | 112.74 |
1330387200000 | 113.02 |
1330473600000 | 113.05 |
1330560000000 | 113.91 |
1330646400000 | 114.49 |
1330905600000 | 113.77 |
1330992000000 | 112.45 |
1331078400000 | 112.82 |
1331164800000 | 113.3 |
1331251200000 | 114.69 |
1331510400000 | 114.39 |
1331596800000 | 116.36 |
1331683200000 | 116.97 |
1331769600000 | 117.35 |
1331856000000 | 117.06 |
1332115200000 | 116.89 |
1332201600000 | 116.33 |
1332288000000 | 116.14 |
1332374400000 | 115.48 |
1332460800000 | 115.16 |
1332720000000 | 115.9 |
1332806400000 | 115.89 |
1332892800000 | 115.51 |
1332979200000 | 114.9 |
1333065600000 | 115.13 |
1333324800000 | 116.35 |
1333411200000 | 115.37 |
1333497600000 | 115.11 |
1333584000000 | 115.47 |
1334016000000 | 112.7 |
1334102400000 | 112.92 |
1334188800000 | 113.95 |
1334275200000 | 113.34 |
1334534400000 | 113.48 |
1334620800000 | 114.56 |
1334707200000 | 114.5 |
1334793600000 | 113.75 |
1334880000000 | 113.6 |
1335139200000 | 112.84 |
1335225600000 | 112.9 |
1335312000000 | 114.23 |
1335398400000 | 114.49 |
1335484800000 | 114.7 |
1335744000000 | 114.55 |
1335830400000 | 114.85 |
1335916800000 | 115.02 |
1336003200000 | 114.51 |
1336089600000 | 113.22 |
1336348800000 | 113.42 |
1336435200000 | 113 |
1336521600000 | 112.73 |
1336608000000 | 112.94 |
1336694400000 | 112.83 |
1336953600000 | 112.2 |
1337040000000 | 111.88 |
1337126400000 | 111.37 |
1337212800000 | 110.63 |
1337299200000 | 109.33 |
1337558400000 | 110.03 |
1337644800000 | 110.92 |
1337731200000 | 111.15 |
1337817600000 | 111.58 |
1337904000000 | 111.87 |
1338163200000 | 111.78 |
1338249600000 | 112.87 |
1338336000000 | 112.4 |
1338422400000 | 112.35 |
1338508800000 | 110.19 |
1338768000000 | 108.88 |
1338854400000 | 109.7 |
1338940800000 | 111.83 |
1339027200000 | 112.03 |
1339113600000 | 112.68 |
1339372800000 | 112.02 |
1339459200000 | 113.2 |
1339545600000 | 112.15 |
1339632000000 | 112.49 |
1339718400000 | 113.39 |
1339977600000 | 114.06 |
1340064000000 | 114.57 |
1340150400000 | 114.59 |
1340236800000 | 113.51 |
1340323200000 | 113.98 |
1340582400000 | 112.88 |
1340668800000 | 113.16 |
1340755200000 | 114.41 |
1340841600000 | 114.51 |
1340928000000 | 115.47 |
1341187200000 | 116.91 |
1341273600000 | 117.69 |
1341360000000 | 118.44 |
1341446400000 | 118.9 |
1341532800000 | 118.45 |
1341792000000 | 118.07 |
1341878400000 | 118.05 |
1341964800000 | 118.17 |
1342051200000 | 117.66 |
1342137600000 | 118.82 |
1342396800000 | 118.9 |
1342483200000 | 119.48 |
1342569600000 | 119.93 |
1342656000000 | 120.83 |
1342742400000 | 120.19 |
1343001600000 | 118.74 |
1343088000000 | 118.22 |
1343174400000 | 117.67 |
1343260800000 | 118.53 |
1343347200000 | 119.98 |
1343606400000 | 121.68 |
1343692800000 | 120.74 |
1343779200000 | 120.78 |
1343865600000 | 120.85 |
1343952000000 | 121.44 |
1344211200000 | 121.57 |
1344297600000 | 122.2 |
1344384000000 | 122.87 |
1344470400000 | 123.52 |
1344556800000 | 123.49 |
1344816000000 | 122.96 |
1344902400000 | 123.43 |
1344988800000 | 123.7 |
1345075200000 | 123.93 |
1345161600000 | 124.8 |
1345420800000 | 124.39 |
1345507200000 | 123.38 |
1345593600000 | 122.94 |
1345680000000 | 121.65 |
1345766400000 | 122.33 |
1346025600000 | 122.44 |
1346112000000 | 121.72 |
1346198400000 | 121.98 |
1346284800000 | 121.22 |
1346371200000 | 120.84 |
1346630400000 | 121.24 |
1346716800000 | 120.76 |
1346803200000 | 120.25 |
1346889600000 | 122.23 |
1346976000000 | 121.99 |
1347235200000 | 121.6 |
1347321600000 | 121.56 |
1347408000000 | 121.61 |
1347494400000 | 122.59 |
1347580800000 | 121.97 |
1347840000000 | 121.7 |
1347926400000 | 122.06 |
1348012800000 | 122.45 |
1348099200000 | 122.84 |
1348185600000 | 122.84 |
1348444800000 | 123.03 |
1348531200000 | 122.31 |
1348617600000 | 121.87 |
1348704000000 | 122.65 |
1348790400000 | 121.68 |
1349049600000 | 122.06 |
1349136000000 | 121.81 |
1349222400000 | 122.1 |
1349308800000 | 122.04 |
1349395200000 | 122.08 |
1349654400000 | 122.12 |
1349740800000 | 121.67 |
1349827200000 | 120.86 |
1349913600000 | 120.77 |
1350000000000 | 120.32 |
1350259200000 | 121.23 |
1350345600000 | 121.96 |
1350432000000 | 122.02 |
1350518400000 | 122.27 |
1350604800000 | 121.28 |
1350864000000 | 120.81 |
1350950400000 | 119.84 |
1351036800000 | 119.75 |
1351123200000 | 120.17 |
1351209600000 | 120.18 |
1351468800000 | 120.1 |
1351555200000 | 119.94 |
1351641600000 | 120.03 |
1351728000000 | 121.16 |
1351814400000 | 121.43 |
1352073600000 | 121.75 |
1352160000000 | 122.3 |
1352246400000 | 120.76 |
1352332800000 | 119.9 |
1352419200000 | 120.05 |
1352678400000 | 119.88 |
1352764800000 | 119.66 |
1352851200000 | 118.2 |
1352937600000 | 117.27 |
1353024000000 | 117.94 |
1353283200000 | 119.6 |
1353369600000 | 119.77 |
1353456000000 | 119.91 |
1353542400000 | 119.91 |
1353628800000 | 120.56 |
1353888000000 | 120.32 |
1353974400000 | 120.35 |
1354060800000 | 120.95 |
1354147200000 | 121.37 |
1354233600000 | 121.11 |
1354492800000 | 120.48 |
1354579200000 | 120.33 |
1354665600000 | 120.61 |
1354752000000 | 121.68 |
1354838400000 | 122.36 |
1355097600000 | 122.46 |
1355184000000 | 122.53 |
1355270400000 | 122.37 |
1355356800000 | 121.56 |
1355443200000 | 121.11 |
1355702400000 | 121.49 |
1355788800000 | 122.14 |
1355875200000 | 121.79 |
1355961600000 | 122.24 |
1356048000000 | 121.86 |
1356307200000 | 121.43 |
1356566400000 | 121.08 |
1356652800000 | 120.28 |
1356912000000 | 121.57 |
1357084800000 | 123.71 |
1357171200000 | 124.81 |
1357257600000 | 125.74 |
1357516800000 | 124.95 |
1357603200000 | 124.86 |
1357689600000 | 125.5 |
1357776000000 | 124.96 |
1357862400000 | 124.06 |
1358121600000 | 123.68 |
1358208000000 | 123.98 |
1358294400000 | 124.14 |
1358380800000 | 124.15 |
1358467200000 | 124.92 |
1358726400000 | 124.82 |
1358812800000 | 125.39 |
1358899200000 | 125.45 |
1358985600000 | 124.82 |
1359072000000 | 124.7 |
1359331200000 | 124.66 |
1359417600000 | 125.26 |
1359504000000 | 124.35 |
1359590400000 | 123.92 |
1359676800000 | 123.76 |
1359936000000 | 123.48 |
1360022400000 | 124.18 |
1360108800000 | 124.36 |
1360195200000 | 125.17 |
1360281600000 | 126.02 |
1360540800000 | 125.62 |
1360627200000 | 125.58 |
1360713600000 | 125.89 |
1360800000000 | 126.56 |
1360886400000 | 126.02 |
1361145600000 | 126.22 |
1361232000000 | 127.24 |
1361318400000 | 126.39 |
1361404800000 | 126.13 |
1361491200000 | 127.6 |
1361750400000 | 126.28 |
1361836800000 | 127.09 |
1361923200000 | 127.85 |
1362009600000 | 128.74 |
1362096000000 | 129.3 |
1362355200000 | 129.33 |
1362441600000 | 130.62 |
1362528000000 | 131.1 |
1362614400000 | 130.54 |
1362700800000 | 131.88 |
1362960000000 | 132.19 |
1363046400000 | 131.97 |
1363132800000 | 132.35 |
1363219200000 | 133.01 |
1363305600000 | 132.62 |
1363564800000 | 132.41 |
1363651200000 | 132.81 |
1363737600000 | 132.85 |
1363824000000 | 132.4 |
1363910400000 | 132.23 |
1364169600000 | 132.89 |
1364256000000 | 133.66 |
1364342400000 | 134.2 |
1364428800000 | 133.96 |
1364860800000 | 134.32 |
1364947200000 | 133.45 |
1365033600000 | 133 |
1365120000000 | 130.99 |
1365379200000 | 131.72 |
1365465600000 | 131.95 |
1365552000000 | 133.5 |
1365638400000 | 134.11 |
1365724800000 | 133.86 |
1365984000000 | 131.95 |
1366070400000 | 132.03 |
1366156800000 | 131.34 |
1366243200000 | 130.28 |
1366329600000 | 131.02 |
1366588800000 | 132.01 |
1366675200000 | 133.7 |
1366761600000 | 134.57 |
1366848000000 | 135.21 |
1366934400000 | 135.03 |
1367193600000 | 135.33 |
1367280000000 | 135.08 |
1367366400000 | 134.2 |
1367452800000 | 135.7 |
1367539200000 | 136.4 |
1367798400000 | 136.93 |
1367884800000 | 137.61 |
1367971200000 | 137.84 |
1368057600000 | 137.98 |
1368144000000 | 139.22 |
1368403200000 | 139.39 |
1368489600000 | 140.18 |
1368576000000 | 142.03 |
1368662400000 | 141.22 |
1368748800000 | 142.43 |
1369008000000 | 142.9 |
1369094400000 | 142.91 |
1369180800000 | 142.34 |
1369267200000 | 140.12 |
1369353600000 | 139.79 |
1369612800000 | 139.37 |
1369699200000 | 141.05 |
1369785600000 | 139.1 |
1369872000000 | 138.34 |
1369958400000 | 137.46 |
1370217600000 | 136.89 |
1370304000000 | 136.63 |
1370390400000 | 134.4 |
1370476800000 | 133.54 |
1370563200000 | 134.65 |
1370822400000 | 135.22 |
1370908800000 | 133.61 |
1370995200000 | 132.58 |
1371081600000 | 133.38 |
1371168000000 | 132.96 |
1371427200000 | 134.06 |
1371513600000 | 134.09 |
1371600000000 | 133.32 |
1371686400000 | 130.89 |
1371772800000 | 131.04 |
1372032000000 | 129.6 |
1372118400000 | 130.77 |
1372204800000 | 132.83 |
1372291200000 | 133.76 |
1372377600000 | 133.58 |
1372636800000 | 134.17 |
1372723200000 | 134.25 |
1372809600000 | 134.47 |
1372896000000 | 135.91 |
1372982400000 | 136.72 |
1373241600000 | 137.23 |
1373328000000 | 139.12 |
1373414400000 | 138.78 |
1373500800000 | 138.99 |
1373587200000 | 138.99 |
1373846400000 | 139.28 |
1373932800000 | 138.37 |
1374019200000 | 139.13 |
1374105600000 | 139.78 |
1374192000000 | 139.46 |
1374451200000 | 139.57 |
1374537600000 | 139.3 |
1374624000000 | 139.11 |
1374710400000 | 138.93 |
1374796800000 | 138.51 |
1375056000000 | 137.98 |
1375142400000 | 138.11 |
1375228800000 | 137.53 |
1375315200000 | 139.46 |
1375401600000 | 139.87 |
1375660800000 | 139.99 |
1375747200000 | 139.13 |
1375833600000 | 138.31 |
1375920000000 | 138.32 |
1376006400000 | 138.55 |
1376265600000 | 138.9 |
1376352000000 | 139.85 |
1376438400000 | 139.69 |
1376524800000 | 138.19 |
1376611200000 | 137.44 |
1376870400000 | 136.67 |
1376956800000 | 135.65 |
1377043200000 | 135.23 |
1377129600000 | 136.19 |
1377216000000 | 136.66 |
1377475200000 | 136.59 |
1377561600000 | 134.69 |
1377648000000 | 134.78 |
1377734400000 | 136.03 |
1377820800000 | 135.65 |
1378080000000 | 136.54 |
1378166400000 | 137.31 |
1378252800000 | 137.81 |
1378339200000 | 138.73 |
1378425600000 | 138.81 |
1378684800000 | 138.98 |
1378771200000 | 140.08 |
1378857600000 | 140.32 |
1378944000000 | 140.09 |
1379030400000 | 140.63 |
1379289600000 | 140.83 |
1379376000000 | 140.86 |
1379462400000 | 142.15 |
1379548800000 | 141.29 |
1379635200000 | 140.83 |
1379894400000 | 140.55 |
1379980800000 | 140.31 |
1380067200000 | 140.01 |
1380153600000 | 140.63 |
1380240000000 | 139.89 |
1380499200000 | 138.77 |
1380585600000 | 139.74 |
1380672000000 | 138.85 |
1380758400000 | 137.83 |
1380844800000 | 138.46 |
1381104000000 | 137.73 |
1381190400000 | 136.39 |
1381276800000 | 136.94 |
1381363200000 | 139.24 |
1381449600000 | 139.89 |
1381708800000 | 140.14 |
1381795200000 | 140.67 |
1381881600000 | 141.83 |
1381968000000 | 141.5 |
1382054400000 | 142.21 |
1382313600000 | 142.55 |
1382400000000 | 142.56 |
1382486400000 | 141.73 |
1382572800000 | 142.1 |
1382659200000 | 142.16 |
1382918400000 | 142.51 |
1383004800000 | 143.02 |
1383091200000 | 142.89 |
1383177600000 | 143.9 |
1383264000000 | 144.57 |
1383523200000 | 144.78 |
1383609600000 | 144.84 |
1383696000000 | 145.2 |
1383782400000 | 145.12 |
1383868800000 | 146.14 |
1384128000000 | 145.93 |
1384214400000 | 145.42 |
1384300800000 | 146.02 |
1384387200000 | 146.54 |
1384473600000 | 147.16 |
1384732800000 | 146.91 |
1384819200000 | 146.41 |
1384905600000 | 146.64 |
1384992000000 | 147.03 |
1385078400000 | 147 |
1385337600000 | 147.31 |
1385424000000 | 146.52 |
1385510400000 | 146.64 |
1385596800000 | 146.77 |
1385683200000 | 146.58 |
1385942400000 | 146.54 |
1386028800000 | 145.46 |
1386115200000 | 145 |
1386201600000 | 143.37 |
1386288000000 | 144.35 |
1386547200000 | 144.45 |
1386633600000 | 143.52 |
1386720000000 | 142.18 |
1386806400000 | 141.46 |
1386892800000 | 141.54 |
1387152000000 | 142.25 |
1387238400000 | 141.92 |
1387324800000 | 143.55 |
1387411200000 | 145.08 |
1387497600000 | 145.72 |
1387756800000 | 146.32 |
1387843200000 | 146.89 |
1388102400000 | 147.2 |
1388361600000 | 146.94 |
1388448000000 | 147.74 |
1388620800000 | 147.64 |
1388707200000 | 148.21 |
1388966400000 | 147.47 |
1389052800000 | 148.42 |
1389139200000 | 148.73 |
1389225600000 | 148.49 |
1389312000000 | 148.3 |
1389571200000 | 147.73 |
1389657600000 | 147.83 |
1389744000000 | 149.65 |
1389830400000 | 149.48 |
1389916800000 | 149.79 |
1390176000000 | 149.69 |
1390262400000 | 150.08 |
1390348800000 | 150.05 |
1390435200000 | 147.79 |
1390521600000 | 144.91 |
1390780800000 | 143.78 |
1390867200000 | 144.31 |
1390953600000 | 143.84 |
1391040000000 | 144.98 |
1391126400000 | 145 |
1391385600000 | 142.32 |
1391472000000 | 142.05 |
1391558400000 | 142.14 |
1391644800000 | 143.29 |
1391731200000 | 144.82 |
1391990400000 | 144.98 |
1392076800000 | 146.31 |
1392163200000 | 147.62 |
1392249600000 | 147.22 |
1392336000000 | 147.65 |
1392595200000 | 147.8 |
1392681600000 | 147.89 |
1392768000000 | 147.37 |
1392854400000 | 147.78 |
1392940800000 | 147.79 |
1393200000000 | 148.73 |
1393286400000 | 148.76 |
1393372800000 | 149.01 |
1393459200000 | 149.21 |
1393545600000 | 148.47 |
1393804800000 | 146.99 |
1393891200000 | 149.34 |
1393977600000 | 149.56 |
1394064000000 | 149.16 |
1394150400000 | 148.47 |
1394409600000 | 147.92 |
1394496000000 | 147.74 |
1394582400000 | 146.76 |
1394668800000 | 145.31 |
1394755200000 | 144.26 |
1395014400000 | 145.41 |
1395100800000 | 146.58 |
1395187200000 | 146.01 |
1395273600000 | 147.01 |
1395360000000 | 146.96 |
1395619200000 | 146.43 |
1395705600000 | 147.48 |
1395792000000 | 147.4 |
1395878400000 | 147.91 |
1395964800000 | 148.54 |
1396224000000 | 149.23 |
1396310400000 | 149.89 |
1396396800000 | 150.5 |
1396483200000 | 150.93 |
1396569600000 | 150.51 |
1396828800000 | 148.55 |
1396915200000 | 148.34 |
1397001600000 | 149.01 |
1397088000000 | 146.86 |
1397174400000 | 145.28 |
1397433600000 | 146.65 |
1397520000000 | 146.75 |
1397606400000 | 148.57 |
1397692800000 | 148.72 |
1398124800000 | 150.22 |
1398211200000 | 149.67 |
1398297600000 | 149.96 |
1398384000000 | 148.92 |
1398643200000 | 149.15 |
1398729600000 | 150.33 |
1398816000000 | 150.23 |
1398902400000 | 150.5 |
1398988800000 | 150.33 |
1399248000000 | 150.33 |
1399334400000 | 149.23 |
1399420800000 | 149.45 |
1399507200000 | 150.51 |
1399593600000 | 151.36 |
1399852800000 | 152.33 |
1399939200000 | 153.29 |
1400025600000 | 153.13 |
1400112000000 | 151.99 |
1400198400000 | 152.26 |
1400457600000 | 152.22 |
1400544000000 | 151.86 |
1400630400000 | 153.01 |
1400716800000 | 153.65 |
1400803200000 | 154.4 |
1401062400000 | 154.69 |
1401148800000 | 155.48 |
1401235200000 | 155.56 |
1401321600000 | 156.03 |
1401408000000 | 155.85 |
1401667200000 | 156.48 |
1401753600000 | 156.21 |
1401840000000 | 156.35 |
1401926400000 | 157.11 |
1402012800000 | 157.6 |
1402272000000 | 158.28 |
1402358400000 | 158.86 |
1402444800000 | 158.67 |
1402531200000 | 157.93 |
1402617600000 | 158.34 |
1402876800000 | 157.8 |
1402963200000 | 158.19 |
1403049600000 | 158.7 |
1403136000000 | 159.12 |
1403222400000 | 159.62 |
1403481600000 | 159.3 |
1403568000000 | 158.52 |
1403654400000 | 158.12 |
1403740800000 | 158.52 |
1403827200000 | 158.24 |
1404086400000 | 157.78 |
1404172800000 | 159.04 |
1404259200000 | 159.59 |
1404345600000 | 160.76 |
1404432000000 | 160.95 |
1404691200000 | 160.13 |
1404777600000 | 158.75 |
1404864000000 | 158.84 |
1404950400000 | 158.27 |
1405036800000 | 158.47 |
1405296000000 | 159.23 |
1405382400000 | 159.47 |
1405468800000 | 160.85 |
1405555200000 | 159.57 |
1405641600000 | 160.43 |
1405900800000 | 159.94 |
1405987200000 | 161.58 |
1406073600000 | 161.98 |
1406160000000 | 162.07 |
1406246400000 | 161.72 |
1406505600000 | 161.66 |
1406592000000 | 161.66 |
1406678400000 | 161.65 |
1406764800000 | 159.25 |
1406851200000 | 157.81 |
1407110400000 | 158.29 |
1407196800000 | 157.76 |
1407283200000 | 157.48 |
1407369600000 | 156.77 |
1407456000000 | 156.43 |
1407715200000 | 157.81 |
1407801600000 | 157.96 |
1407888000000 | 158.67 |
1407974400000 | 159.31 |
1408060800000 | 159.13 |
1408320000000 | 160.57 |
1408406400000 | 161.87 |
1408492800000 | 162.31 |
1408579200000 | 163.01 |
1408665600000 | 163.06 |
1408924800000 | 164.42 |
1409011200000 | 164.75 |
1409097600000 | 164.9 |
1409184000000 | 164.59 |
1409270400000 | 165.01 |
1409529600000 | 165.45 |
1409616000000 | 165.54 |
1409702400000 | 165.9 |
1409788800000 | 167.8 |
1409875200000 | 168.06 |
1410134400000 | 167.62 |
1410220800000 | 167.07 |
1410307200000 | 167.37 |
1410393600000 | 167.15 |
1410480000000 | 166.57 |
1410739200000 | 166.45 |
1410825600000 | 166.95 |
1410912000000 | 167 |
1410998400000 | 168.31 |
1411084800000 | 169.23 |
1411344000000 | 168.21 |
1411430400000 | 166.75 |
1411516800000 | 168.36 |
1411603200000 | 167.04 |
1411689600000 | 168.25 |
1411948800000 | 167.74 |
1412035200000 | 168.19 |
1412121600000 | 166.85 |
1412208000000 | 164.8 |
1412294400000 | 167.38 |
1412553600000 | 167.13 |
1412640000000 | 164.58 |
1412726400000 | 164.94 |
1412812800000 | 162.76 |
1412899200000 | 161.33 |
1413158400000 | 159.5 |
1413244800000 | 159.22 |
1413331200000 | 156.4 |
1413417600000 | 155.73 |
1413504000000 | 158.01 |
1413763200000 | 159.01 |
1413849600000 | 161.96 |
1413936000000 | 162.52 |
1414022400000 | 163.97 |
1414108800000 | 164.45 |
1414368000000 | 163.85 |
1414454400000 | 165.03 |
1414540800000 | 165.16 |
1414627200000 | 167.28 |
1414713600000 | 170.46 |
1414972800000 | 170.02 |
1415059200000 | 168.99 |
1415145600000 | 170.96 |
1415232000000 | 171.76 |
1415318400000 | 171.93 |
1415577600000 | 172.33 |
1415664000000 | 172.79 |
1415750400000 | 171.87 |
1415836800000 | 172.2 |
1415923200000 | 172.19 |
1416182400000 | 172.26 |
1416268800000 | 172.61 |
1416355200000 | 172.17 |
1416441600000 | 172.15 |
1416528000000 | 175.14 |
1416787200000 | 175.08 |
1416873600000 | 174.67 |
1416960000000 | 174.68 |
1417046400000 | 175.07 |
1417132800000 | 174.83 |
1417392000000 | 173.83 |
1417478400000 | 175.5 |
1417564800000 | 176.88 |
1417651200000 | 174.99 |
1417737600000 | 177.25 |
1417996800000 | 176.18 |
1418083200000 | 173.67 |
1418169600000 | 171.48 |
1418256000000 | 171.98 |
1418342400000 | 168.44 |
1418601600000 | 166.77 |
1418688000000 | 165.76 |
1418774400000 | 168.73 |
1418860800000 | 173.84 |
1418947200000 | 175.17 |
1419206400000 | 175.93 |
1419292800000 | 177.05 |
1419379200000 | 177.09 |
1419811200000 | 177.83 |
1419897600000 | 176.93 |
1419984000000 | 176.7 |
1420156800000 | 177.15 |
1420416000000 | 175 |
1420502400000 | 173.48 |
1420588800000 | 175.93 |
1420675200000 | 179.62 |
1420761600000 | 177.84 |
1421020800000 | 177.5 |
1421107200000 | 178.26 |
1421193600000 | 176.71 |
1421280000000 | 179.59 |
1421366400000 | 182.28 |
1421625600000 | 180.96 |
1421712000000 | 182.41 |
1421798400000 | 183.09 |
1421884800000 | 187.54 |
1421971200000 | 190.06 |
1422230400000 | 190.28 |
1422316800000 | 187.03 |
1422403200000 | 186.29 |
1422489600000 | 186.89 |
1422576000000 | 185.9 |
1422835200000 | 186.85 |
1422921600000 | 187.23 |
1423008000000 | 187.85 |
1423094400000 | 188.95 |
1423180800000 | 189.7 |
1423440000000 | 189.16 |
1423526400000 | 190.53 |
1423612800000 | 190.43 |
1423699200000 | 191.5 |
1423785600000 | 192.28 |
1424044800000 | 192.36 |
1424131200000 | 192.71 |
1424217600000 | 193.74 |
1424304000000 | 193.6 |
1424390400000 | 194.77 |
1424649600000 | 195.33 |
1424736000000 | 196.28 |
1424822400000 | 196.07 |
1424908800000 | 198.32 |
1424995200000 | 198.12 |
1425254400000 | 198.85 |
1425340800000 | 198.18 |
1425427200000 | 199.56 |
1425513600000 | 200.52 |
1425600000000 | 201.27 |
1425859200000 | 201.52 |
1425945600000 | 200.62 |
1426032000000 | 202.84 |
1426118400000 | 204.17 |
1426204800000 | 205.05 |
1426464000000 | 206.32 |
1426550400000 | 205.45 |
1426636800000 | 206.74 |
1426723200000 | 206.82 |
1426809600000 | 206.36 |
1427068800000 | 204.31 |
1427155200000 | 204.02 |
1427241600000 | 200.84 |
1427328000000 | 200.76 |
1427414400000 | 201.33 |
1427673600000 | 203.85 |
1427760000000 | 203.47 |
1427846400000 | 202.8 |
1427932800000 | 201.78 |
1428364800000 | 205.09 |
1428451200000 | 206.64 |
1428537600000 | 209.56 |
1428624000000 | 211.58 |
1428883200000 | 211.77 |
1428969600000 | 210.35 |
1429056000000 | 212.44 |
1429142400000 | 211.01 |
1429228800000 | 207.51 |
1429488000000 | 207.92 |
1429574400000 | 208.55 |
1429660800000 | 209.57 |
1429747200000 | 208.72 |
1429833600000 | 208.59 |
1430092800000 | 208.61 |
1430179200000 | 207.07 |
1430265600000 | 203.12 |
1430352000000 | 200.09 |
1430438400000 | 200.81 |
1430697600000 | 202.26 |
1430784000000 | 199.9 |
1430870400000 | 197 |
1430956800000 | 198.22 |
1431043200000 | 202.11 |
1431302400000 | 202.68 |
1431388800000 | 200.53 |
1431475200000 | 199.33 |
1431561600000 | 200.41 |
1431648000000 | 199.75 |
1431907200000 | 201.31 |
1431993600000 | 205.05 |
1432080000000 | 205.51 |
1432166400000 | 206.02 |
1432252800000 | 206.98 |
1432512000000 | 207.07 |
1432598400000 | 206.84 |
1432684800000 | 208.78 |
1432771200000 | 207.79 |
1432857600000 | 205.46 |
1433116800000 | 206.59 |
1433203200000 | 202.74 |
1433289600000 | 201.21 |
1433376000000 | 199.31 |
1433462400000 | 200.46 |
1433721600000 | 197.94 |
1433808000000 | 197.13 |
1433894400000 | 199.05 |
1433980800000 | 200.65 |
1434067200000 | 199 |
1434326400000 | 197.79 |
1434412800000 | 198.85 |
1434499200000 | 198.59 |
1434585600000 | 197.71 |
1434672000000 | 198.36 |
1434931200000 | 199.85 |
1435017600000 | 203.73 |
1435104000000 | 202.65 |
1435190400000 | 202.04 |
1435276800000 | 202.37 |
1435536000000 | 197.77 |
1435622400000 | 197.62 |
1435708800000 | 199.68 |
1435795200000 | 199.64 |
1435881600000 | 199.34 |
1436140800000 | 198.02 |
1436227200000 | 199.88 |
1436313600000 | 195.67 |
1436400000000 | 197.36 |
1436486400000 | 198.19 |
1436745600000 | 202.92 |
1436832000000 | 204.41 |
1436918400000 | 205.24 |
1437004800000 | 207.96 |
1437091200000 | 208.8 |
1437350400000 | 208.91 |
1437436800000 | 207.08 |
1437523200000 | 206.34 |
1437609600000 | 204.37 |
1437696000000 | 202.6 |
1437955200000 | 198.81 |
1438041600000 | 201.44 |
1438128000000 | 203.08 |
1438214400000 | 205.01 |
1438300800000 | 203.38 |
1438560000000 | 204.35 |
1438646400000 | 204.23 |
1438732800000 | 206.48 |
1438819200000 | 204.58 |
1438905600000 | 203.39 |
1439164800000 | 204.77 |
1439251200000 | 201.49 |
1439337600000 | 197.96 |
1439424000000 | 199.1 |
1439510400000 | 199.58 |
1439769600000 | 200.81 |
1439856000000 | 201.03 |
1439942400000 | 198.47 |
1440028800000 | 192.74 |
1440115200000 | 185.45 |
1440374400000 | 174.51 |
1440460800000 | 176.53 |
1440547200000 | 180.27 |
1440633600000 | 187.08 |
1440720000000 | 187.87 |
1440979200000 | 186.7 |
1441065600000 | 180.71 |
1441152000000 | 182.85 |
1441238400000 | 185.84 |
1441324800000 | 182.31 |
1441584000000 | 182.03 |
1441670400000 | 184.7 |
1441756800000 | 185.47 |
1441843200000 | 184.13 |
1441929600000 | 183.23 |
1442188800000 | 182.34 |
1442275200000 | 184.21 |
1442361600000 | 186.17 |
1442448000000 | 185.71 |
1442534400000 | 182.21 |
1442793600000 | 185 |
1442880000000 | 182.87 |
1442966400000 | 182.27 |
1443052800000 | 178.86 |
1443139200000 | 181.67 |
1443398400000 | 177.47 |
1443484800000 | 176.09 |
1443571200000 | 180.63 |
1443657600000 | 180.79 |
1443744000000 | 181.67 |
1444003200000 | 186.12 |
1444089600000 | 185.73 |
1444176000000 | 187.56 |
1444262400000 | 187.95 |
1444348800000 | 187.93 |
1444608000000 | 187.81 |
1444694400000 | 186.31 |
1444780800000 | 184.3 |
1444867200000 | 187.72 |
1444953600000 | 188.95 |
1445212800000 | 189.65 |
1445299200000 | 188.77 |
1445385600000 | 188.29 |
1445472000000 | 193.54 |
1445558400000 | 198.06 |
1445817600000 | 197.63 |
1445904000000 | 196.67 |
1445990400000 | 198.4 |
1446076800000 | 199.43 |
1446163200000 | 197.65 |
1446422400000 | 198.81 |
1446508800000 | 200.56 |
1446595200000 | 201.88 |
1446681600000 | 201.59 |
1446768000000 | 203.15 |
1447027200000 | 201.66 |
1447113600000 | 202.55 |
1447200000000 | 202.22 |
1447286400000 | 199.43 |
1447372800000 | 197.77 |
1447632000000 | 199.49 |
1447718400000 | 202.02 |
1447804800000 | 203.79 |
1447891200000 | 203.29 |
1447977600000 | 204.87 |
1448236800000 | 205.06 |
1448323200000 | 204.28 |
1448409600000 | 205.25 |
1448496000000 | 205.71 |
1448582400000 | 205.78 |
1448841600000 | 205.57 |
1448928000000 | 206.61 |
1449014400000 | 205.8 |
1449100800000 | 198.37 |
1449187200000 | 199.62 |
1449446400000 | 199.51 |
1449532800000 | 197.16 |
1449619200000 | 194.86 |
1449705600000 | 195.27 |
1449792000000 | 191.22 |
1450051200000 | 190.13 |
1450137600000 | 193.64 |
1450224000000 | 195.92 |
1450310400000 | 196.53 |
1450396800000 | 193.63 |
1450656000000 | 192.97 |
1450742400000 | 193.36 |
1450828800000 | 197.33 |
1450915200000 | 196.25 |
1451260800000 | 195.54 |
1451347200000 | 198.66 |
1451433600000 | 197.5 |
1451520000000 | 196.76 |
1451865600000 | 193.84 |
1451952000000 | 195.31 |
1452038400000 | 192.61 |
1452124800000 | 187.04 |
1452211200000 | 184.08 |
1452470400000 | 184.68 |
1452556800000 | 185.66 |
1452643200000 | 183.49 |
1452729600000 | 184.24 |
1452816000000 | 179.01 |
1453075200000 | 179.46 |
1453161600000 | 180.02 |
1453248000000 | 176.47 |
1453334400000 | 178.28 |
1453420800000 | 182.94 |
1453680000000 | 181.13 |
1453766400000 | 182.4 |
1453852800000 | 181.62 |
1453939200000 | 180.64 |
1454025600000 | 186.03 |
1454284800000 | 185.25 |
1454371200000 | 181.95 |
1454457600000 | 179.6 |
1454544000000 | 178.53 |
1454630400000 | 176.15 |
1454889600000 | 173.57 |
1454976000000 | 169.92 |
1455062400000 | 171.38 |
1455148800000 | 167.18 |
1455235200000 | 170.45 |
1455494400000 | 174.21 |
1455580800000 | 175.93 |
1455667200000 | 178.74 |
1455753600000 | 179.28 |
1455840000000 | 178.51 |
1456099200000 | 182 |
1456185600000 | 180 |
1456272000000 | 179.14 |
1456358400000 | 181.31 |
1456444800000 | 183.05 |
1456704000000 | 183.15 |
1456790400000 | 186.56 |
1456876800000 | 188.73 |
1456963200000 | 188.06 |
1457049600000 | 187.91 |
1457308800000 | 188.15 |
1457395200000 | 185.61 |
1457481600000 | 186.87 |
1457568000000 | 184.39 |
1457654400000 | 187.43 |
1457913600000 | 188.51 |
1458000000000 | 187.56 |
1458086400000 | 188.2 |
1458172800000 | 186.58 |
1458259200000 | 187.26 |
1458518400000 | 187.64 |
1458604800000 | 188.21 |
1458691200000 | 187.86 |
1458777600000 | 186.92 |
1459209600000 | 188.36 |
1459296000000 | 187.48 |
1459382400000 | 186.12 |
1459468800000 | 185.95 |
1459728000000 | 185.66 |
1459814400000 | 183.22 |
1459900800000 | 184.96 |
1459987200000 | 183.67 |
1460073600000 | 184.38 |
1460332800000 | 183.81 |
1460419200000 | 186.3 |
1460505600000 | 190.38 |
1460592000000 | 191.69 |
1460678400000 | 190.87 |
1460937600000 | 190.79 |
1461024000000 | 192.07 |
1461110400000 | 193.06 |
1461196800000 | 193.41 |
1461283200000 | 193.63 |
1461542400000 | 192.81 |
1461628800000 | 192.32 |
1461715200000 | 192.08 |
1461801600000 | 191.1 |
1461888000000 | 188.01 |
1462147200000 | 187.59 |
1462233600000 | 185.77 |
1462320000000 | 184.54 |
1462406400000 | 185.83 |
1462492800000 | 185.68 |
1462752000000 | 186.18 |
1462838400000 | 188.49 |
1462924800000 | 186.9 |
1463011200000 | 187.06 |
1463097600000 | 187.23 |
1463356800000 | 188.15 |
1463443200000 | 187.3 |
1463529600000 | 188.38 |
1463616000000 | 188.08 |
1463702400000 | 189.27 |
1463961600000 | 189.02 |
1464048000000 | 191.89 |
1464134400000 | 193.99 |
1464220800000 | 193.74 |
1464307200000 | 195.09 |
1464566400000 | 195.09 |
1464652800000 | 194.78 |
1464739200000 | 193.82 |
1464825600000 | 194.01 |
1464912000000 | 191.59 |
1465171200000 | 191.89 |
1465257600000 | 192.91 |
1465344000000 | 192.82 |
1465430400000 | 192.75 |
1465516800000 | 190.7 |
1465776000000 | 188.31 |
1465862400000 | 188.06 |
1465948800000 | 187.97 |
1466035200000 | 188.93 |
1466121600000 | 188.03 |
1466380800000 | 189.89 |
1466467200000 | 191.68 |
1466553600000 | 191.42 |
1466640000000 | 192.91 |
1466726400000 | 187.25 |
1466985600000 | 185.71 |
1467072000000 | 187.62 |
1467158400000 | 190.9 |
1467244800000 | 192.87 |
1467331200000 | 193.25 |
1467590400000 | 193.22 |
1467676800000 | 192.19 |
1467763200000 | 192.17 |
1467849600000 | 192.5 |
1467936000000 | 195.13 |
1468195200000 | 196.58 |
1468281600000 | 197.78 |
1468368000000 | 197.68 |
1468454400000 | 198.78 |
1468540800000 | 199.13 |
1468800000000 | 199.56 |
1468886400000 | 199.9 |
1468972800000 | 200.97 |
1469059200000 | 200.93 |
1469145600000 | 201.4 |
1469404800000 | 201.09 |
1469491200000 | 200.95 |
1469577600000 | 201.04 |
1469664000000 | 199.37 |
1469750400000 | 199.29 |
1470009600000 | 199.14 |
1470096000000 | 197.01 |
1470182400000 | 197.42 |
1470268800000 | 198.62 |
1470355200000 | 200.92 |
1470614400000 | 201.22 |
1470700800000 | 201.63 |
1470787200000 | 200.65 |
1470873600000 | 201.41 |
1470960000000 | 201.44 |
1471219200000 | 201.39 |
1471305600000 | 199.41 |
1471392000000 | 199.32 |
1471478400000 | 198.8 |
1471564800000 | 198.29 |
1471824000000 | 198.29 |
1471910400000 | 199.07 |
1471996800000 | 199.73 |
1472083200000 | 198.66 |
1472169600000 | 198.56 |
1472428800000 | 200.48 |
1472515200000 | 200.65 |
1472601600000 | 200.5 |
1472688000000 | 199.92 |
1472774400000 | 201.77 |
1473033600000 | 202.39 |
1473120000000 | 201.72 |
1473206400000 | 201.85 |
1473292800000 | 200.95 |
1473379200000 | 198.13 |
1473638400000 | 198.72 |
1473724800000 | 196.09 |
1473811200000 | 195.7 |
1473897600000 | 197.1 |
1473984000000 | 197.52 |
1474243200000 | 197.93 |
1474329600000 | 198.31 |
1474416000000 | 200.94 |
1474502400000 | 201.29 |
1474588800000 | 200.4 |
1474848000000 | 197.77 |
1474934400000 | 199.75 |
1475020800000 | 200.56 |
1475107200000 | 199.18 |
1475193600000 | 199.6 |
1475452800000 | 199.71 |
1475539200000 | 200.38 |
1475625600000 | 200.01 |
1475712000000 | 200.32 |
1475798400000 | 199.6 |
1476057600000 | 200.73 |
1476144000000 | 200.44 |
1476230400000 | 200.62 |
1476316800000 | 199.61 |
1476403200000 | 200.71 |
1476662400000 | 200.2 |
1476748800000 | 202.07 |
1476835200000 | 202.73 |
1476921600000 | 203.31 |
1477008000000 | 204.04 |
1477267200000 | 204.4 |
1477353600000 | 204.48 |
1477440000000 | 203.31 |
1477526400000 | 202.85 |
1477612800000 | 202.01 |
1477872000000 | 201.32 |
1477958400000 | 199.02 |
1478044800000 | 196.55 |
1478131200000 | 196.29 |
1478217600000 | 194.8 |
1478476800000 | 199.4 |
1478563200000 | 199.95 |
1478649600000 | 202.31 |
1478736000000 | 204.37 |
1478822400000 | 204.39 |
1479081600000 | 206.08 |
1479168000000 | 207.01 |
1479254400000 | 207.75 |
1479340800000 | 208.81 |
1479427200000 | 209.53 |
1479686400000 | 210.11 |
1479772800000 | 210.94 |
1479859200000 | 211.6 |
1479945600000 | 211.47 |
1480032000000 | 211.67 |
1480291200000 | 211.18 |
1480377600000 | 210.9 |
1480464000000 | 210.67 |
1480550400000 | 210.35 |
1480636800000 | 209.39 |
1480896000000 | 209.07 |
1480982400000 | 210.13 |
1481068800000 | 212.13 |
1481155200000 | 215.59 |
1481241600000 | 218.24 |
1481500800000 | 216.95 |
1481587200000 | 218.18 |
1481673600000 | 216.87 |
1481760000000 | 220.65 |
1481846400000 | 220.83 |
1482105600000 | 220.83 |
1482192000000 | 222.38 |
1482278400000 | 221.06 |
1482364800000 | 220.45 |
1482451200000 | 220.44 |
1482796800000 | 220.61 |
1482883200000 | 220.86 |
1482969600000 | 219.13 |
1483056000000 | 217.74 |
1483315200000 | 217.97 |
1483401600000 | 221.87 |
1483488000000 | 221.82 |
1483574400000 | 220.41 |
1483660800000 | 221.02 |
1483920000000 | 220.83 |
1484006400000 | 220.32 |
1484092800000 | 222.67 |
1484179200000 | 219.57 |
1484265600000 | 220.71 |
1484524800000 | 220.55 |
1484611200000 | 218.58 |
1484697600000 | 218.88 |
1484784000000 | 219.42 |
1484870400000 | 218.84 |
1485129600000 | 217.25 |
1485216000000 | 217.86 |
1485302400000 | 219.96 |
1485388800000 | 221.33 |
1485475200000 | 220.62 |
1485734400000 | 219.62 |
1485820800000 | 217.13 |
1485907200000 | 218.37 |
1485993600000 | 217.52 |
1486080000000 | 219.17 |
1486339200000 | 219.33 |
1486425600000 | 220.33 |
1486512000000 | 220.54 |
1486598400000 | 222.04 |
1486684800000 | 223.75 |
1486944000000 | 225.3 |
1487030400000 | 226.22 |
1487116800000 | 227.42 |
1487203200000 | 225.89 |
1487289600000 | 226.79 |
1487548800000 | 227.01 |
1487635200000 | 229.56 |
1487721600000 | 229.54 |
1487808000000 | 229.06 |
1487894400000 | 229 |
1488153600000 | 228.08 |
1488240000000 | 227.59 |
1488326400000 | 231.37 |
1488412800000 | 231.27 |
1488499200000 | 230.56 |
1488758400000 | 229.44 |
1488844800000 | 229.22 |
1488931200000 | 229.11 |
1489017600000 | 228.86 |
1489104000000 | 228.42 |
1489363200000 | 228.59 |
1489449600000 | 228.3 |
1489536000000 | 229.8 |
1489622400000 | 228.94 |
1489708800000 | 228.69 |
1489968000000 | 228.19 |
1490054400000 | 225.48 |
1490140800000 | 225.09 |
1490227200000 | 225.69 |
1490313600000 | 225.41 |
1490572800000 | 223.68 |
1490659200000 | 225.74 |
1490745600000 | 227.98 |
1490832000000 | 228.78 |
1490918400000 | 228.76 |
1491177600000 | 229.16 |
1491264000000 | 229.17 |
1491350400000 | 228.69 |
1491436800000 | 228.76 |
1491523200000 | 229.5 |
1491782400000 | 230.02 |
1491868800000 | 229.5 |
1491955200000 | 229.16 |
1492041600000 | 227.77 |
1492473600000 | 226.66 |
1492560000000 | 226 |
1492646400000 | 226.33 |
1492732800000 | 227.48 |
1492992000000 | 227.61 |
1493078400000 | 227.64 |
1493164800000 | 228.65 |
1493251200000 | 228.75 |
1493337600000 | 227.98 |
1493596800000 | 227.95 |
1493683200000 | 228.78 |
1493769600000 | 228.48 |
1493856000000 | 228.19 |
1493942400000 | 228.48 |
1494201600000 | 229.86 |
1494288000000 | 230.2 |
1494374400000 | 230.9 |
1494460800000 | 230.61 |
1494547200000 | 229.85 |
1494806400000 | 229.69 |
1494892800000 | 228.31 |
1494979200000 | 224.35 |
1495065600000 | 224.56 |
1495152000000 | 224.72 |
1495411200000 | 224.84 |
1495497600000 | 225.51 |
1495584000000 | 226.49 |
1495670400000 | 226.73 |
1495756800000 | 227.06 |
1496016000000 | 227.13 |
1496102400000 | 226.98 |
1496188800000 | 225.87 |
1496275200000 | 227.41 |
1496361600000 | 228.01 |
1496620800000 | 228.14 |
1496707200000 | 227.26 |
1496793600000 | 227.48 |
1496880000000 | 227.93 |
1496966400000 | 228.63 |
1497225600000 | 227.8 |
1497312000000 | 228.79 |
1497398400000 | 227.71 |
1497484800000 | 228.67 |
1497571200000 | 228.52 |
1497830400000 | 230.75 |
1497916800000 | 230.06 |
1498003200000 | 229.42 |
1498089600000 | 229.31 |
1498176000000 | 228.74 |
1498435200000 | 228.98 |
1498521600000 | 226.25 |
1498608000000 | 226.42 |
1498694400000 | 223.84 |
1498780800000 | 223.75 |
1499040000000 | 225.02 |
1499126400000 | 225.14 |
1499212800000 | 225.87 |
1499299200000 | 223.21 |
1499385600000 | 223.84 |
1499644800000 | 224.32 |
1499731200000 | 223.53 |
1499817600000 | 225.58 |
1499904000000 | 226.29 |
1499990400000 | 226.72 |
1500249600000 | 226.23 |
1500336000000 | 224.27 |
1500422400000 | 226.4 |
1500508800000 | 224.83 |
1500595200000 | 223.76 |
1500854400000 | 223.55 |
1500940800000 | 223.88 |
1501027200000 | 224.7 |
1501113600000 | 224.34 |
1501200000000 | 222.41 |
1501459200000 | 221.75 |
1501545600000 | 222.54 |
1501632000000 | 221.84 |
1501718400000 | 221.47 |
1501804800000 | 223.78 |
1502064000000 | 223.46 |
1502150400000 | 224.11 |
1502236800000 | 223.51 |
1502323200000 | 221.14 |
1502409600000 | 220.02 |
1502668800000 | 221.81 |
1502755200000 | 222.8 |
1502841600000 | 223.6 |
1502928000000 | 220.89 |
1503014400000 | 220.03 |
1503273600000 | 218.99 |
1503360000000 | 221.37 |
1503446400000 | 220.07 |
1503532800000 | 219.89 |
1503619200000 | 219.24 |
1503878400000 | 217.99 |
1503964800000 | 216.68 |
1504051200000 | 218.87 |
1504137600000 | 220.68 |
1504224000000 | 221.49 |
1504483200000 | 220.61 |
1504569600000 | 219.51 |
1504656000000 | 219.76 |
1504742400000 | 219.2 |
1504828800000 | 218.91 |
1505088000000 | 221.52 |
1505174400000 | 222.79 |
1505260800000 | 223.41 |
1505347200000 | 223.89 |
1505433600000 | 222.7 |
1505692800000 | 223.16 |
1505779200000 | 223.47 |
1505865600000 | 223.43 |
1505952000000 | 223.86 |
1506038400000 | 223.43 |
1506297600000 | 224.61 |
1506384000000 | 225.84 |
1506470400000 | 227.08 |
1506556800000 | 226.59 |
1506643200000 | 226.83 |
1506902400000 | 228.94 |
1506988800000 | 229.21 |
1507075200000 | 229.16 |
1507161600000 | 230.75 |
1507248000000 | 230.26 |
1507507200000 | 230.11 |
1507593600000 | 229.58 |
1507680000000 | 229.42 |
1507766400000 | 229.19 |
1507852800000 | 229.89 |
1508112000000 | 230.95 |
1508198400000 | 231.62 |
1508284800000 | 231.45 |
1508371200000 | 230.29 |
1508457600000 | 231.73 |
1508716800000 | 231.95 |
1508803200000 | 231.79 |
1508889600000 | 230.02 |
1508976000000 | 232.31 |
1509062400000 | 235.91 |
1509321600000 | 235.07 |
1509408000000 | 234.73 |
1509494400000 | 236.04 |
1509580800000 | 235.24 |
1509667200000 | 236.59 |
1509926400000 | 237.29 |
1510012800000 | 237.58 |
1510099200000 | 237.83 |
1510185600000 | 236.12 |
1510272000000 | 235.11 |
1510531200000 | 234.54 |
1510617600000 | 232.24 |
1510704000000 | 230.14 |
1510790400000 | 232.41 |
1510876800000 | 231.76 |
1511136000000 | 232.67 |
1511222400000 | 234.55 |
1511308800000 | 233.71 |
1511395200000 | 233 |
1511481600000 | 231.91 |
1511740800000 | 231.86 |
1511827200000 | 234.07 |
1511913600000 | 234.4 |
1512000000000 | 234.23 |
1512086400000 | 234.44 |
1512345600000 | 234.93 |
1512432000000 | 234.66 |
1512518400000 | 234.92 |
1512604800000 | 235.36 |
1512691200000 | 237.27 |
1512950400000 | 237.4 |
1513036800000 | 239.22 |
1513123200000 | 238.79 |
1513209600000 | 237.68 |
1513296000000 | 238.66 |
1513555200000 | 239.78 |
1513641600000 | 238.93 |
1513728000000 | 237.33 |
1513814400000 | 238.41 |
1513900800000 | 238.71 |
1514332800000 | 237.86 |
1514419200000 | 237.36 |
1514505600000 | 235.63 |
1514851200000 | 236.25 |
1514937600000 | 237.72 |
1515024000000 | 238.81 |
1515110400000 | 241.23 |
1515369600000 | 242.48 |
1515456000000 | 244.02 |
1515542400000 | 243.21 |
1515628800000 | 242.86 |
1515715200000 | 242.37 |
1515974400000 | 240.84 |
1516060800000 | 241.26 |
1516147200000 | 242.28 |
1516233600000 | 242.06 |
1516320000000 | 243.43 |
1516579200000 | 244.42 |
1516665600000 | 244.58 |
1516752000000 | 243.05 |
1516838400000 | 240.99 |
1516924800000 | 243.97 |
1517184000000 | 243.99 |
1517270400000 | 240.72 |
1517356800000 | 239.68 |
1517443200000 | 239.49 |
1517529600000 | 235.8 |
1517788800000 | 228.67 |
1517875200000 | 229.52 |
1517961600000 | 230.77 |
1518048000000 | 225.33 |
1518134400000 | 226.07 |
1518393600000 | 228.34 |
1518480000000 | 227.37 |
1518566400000 | 229.11 |
1518652800000 | 230.64 |
1518739200000 | 232.04 |
1518998400000 | 232.77 |
1519084800000 | 232.68 |
1519171200000 | 232.16 |
1519257600000 | 232.18 |
1519344000000 | 235.22 |
1519603200000 | 237.82 |
1519689600000 | 236.82 |
1519776000000 | 235.09 |
1519862400000 | 232.24 |
1519948800000 | 229.52 |
1520208000000 | 230.99 |
1520294400000 | 230.7 |
1520380800000 | 230.45 |
1520467200000 | 232.99 |
1520553600000 | 235.74 |
1520812800000 | 236.31 |
1520899200000 | 233.77 |
1520985600000 | 233.35 |
1521072000000 | 234.1 |
1521158400000 | 234.93 |
1521417600000 | 231.28 |
1521504000000 | 232.49 |
1521590400000 | 232.22 |
1521676800000 | 227.53 |
1521763200000 | 222.49 |
1522022400000 | 224.62 |
1522108800000 | 224.06 |
1522195200000 | 224.25 |
1522281600000 | 227.1 |
1522713600000 | 225.82 |
1522800000000 | 226.78 |
1522886400000 | 230.35 |
1522972800000 | 226.77 |
1523232000000 | 226.9 |
1523318400000 | 229.41 |
1523404800000 | 227.91 |
1523491200000 | 230.18 |
1523577600000 | 229.81 |
1523836800000 | 230.16 |
1523923200000 | 232.35 |
1524009600000 | 232.45 |
1524096000000 | 231.88 |
1524182400000 | 231.7 |
1524441600000 | 232.52 |
1524528000000 | 230.98 |
1524614400000 | 231.32 |
1524700800000 | 234.34 |
1524787200000 | 234.99 |
1525046400000 | 234.43 |
1525132800000 | 235.95 |
1525219200000 | 235.78 |
1525305600000 | 235.36 |
1525392000000 | 237.85 |
1525651200000 | 239.08 |
1525737600000 | 239.99 |
1525824000000 | 241.75 |
1525910400000 | 242.98 |
1525996800000 | 242.88 |
1526256000000 | 242.95 |
1526342400000 | 243.2 |
1526428800000 | 245.1 |
1526515200000 | 245.3 |
1526601600000 | 245.19 |
1526860800000 | 246.76 |
1526947200000 | 246.2 |
1527033600000 | 246.98 |
1527120000000 | 245.87 |
1527206400000 | 246.52 |
1527465600000 | 246.8 |
1527552000000 | 245.15 |
1527638400000 | 246.06 |
1527724800000 | 244.03 |
1527811200000 | 246.18 |
1528070400000 | 247.04 |
1528156800000 | 247.21 |
1528243200000 | 246.93 |
1528329600000 | 246.24 |
1528416000000 | 247.38 |
1528675200000 | 247.31 |
1528761600000 | 247.71 |
1528848000000 | 247.44 |
1528934400000 | 250.2 |
1529020800000 | 249.96 |
1529280000000 | 248.84 |
1529366400000 | 248.27 |
1529452800000 | 248.64 |
1529539200000 | 246.75 |
1529625600000 | 247.2 |
1529884800000 | 242.73 |
1529971200000 | 243.54 |
1530057600000 | 243.7 |
1530144000000 | 244.58 |
1530230400000 | 243.72 |
1530489600000 | 244.31 |
1530576000000 | 243.36 |
1530662400000 | 243.5 |
1530748800000 | 243.93 |
1530835200000 | 244.85 |
1531094400000 | 246.95 |
1531180800000 | 248.34 |
1531267200000 | 246.11 |
1531353600000 | 248.66 |
1531440000000 | 249.58 |
1531699200000 | 248.67 |
1531785600000 | 249.74 |
1531872000000 | 251.16 |
1531958400000 | 250.79 |
1532044800000 | 249.43 |
1532304000000 | 249.53 |
1532390400000 | 251.21 |
1532476800000 | 253.01 |
1532563200000 | 253.16 |
1532649600000 | 252.87 |
1532908800000 | 250.77 |
1532995200000 | 251.41 |
1533081600000 | 251.84 |
1533168000000 | 252.82 |
1533254400000 | 254.3 |
1533513600000 | 255.22 |
1533600000000 | 255.73 |
1533686400000 | 255.48 |
1533772800000 | 255.9 |
1533859200000 | 256.12 |
1534118400000 | 255.06 |
1534204800000 | 257.22 |
1534291200000 | 256.16 |
1534377600000 | 256.36 |
1534464000000 | 256.71 |
1534723200000 | 257 |
1534809600000 | 255.8 |
1534896000000 | 254.64 |
1534982400000 | 254.38 |
1535068800000 | 254.67 |
1535328000000 | 255.98 |
1535414400000 | 255.32 |
1535500800000 | 256.81 |
1535587200000 | 256.62 |
1535673600000 | 256.38 |
1535932800000 | 256.31 |
1536019200000 | 256.63 |
1536105600000 | 253.8 |
1536192000000 | 252.77 |
1536278400000 | 253.06 |
1536537600000 | 253.11 |
1536624000000 | 254.23 |
1536710400000 | 253.93 |
1536796800000 | 254.23 |
1536883200000 | 254.85 |
1537142400000 | 253.7 |
1537228800000 | 254.82 |
1537315200000 | 256.3 |
1537401600000 | 256.7 |
1537488000000 | 257.16 |
1537747200000 | 255.83 |
1537833600000 | 256.14 |
1537920000000 | 256.7 |
1538006400000 | 258.31 |
1538092800000 | 258.94 |
1538352000000 | 260.35 |
1538438400000 | 260.54 |
1538524800000 | 260.86 |
1538611200000 | 259.2799 |
1538697600000 | 257.8399 |
1538956800000 | 257.79 |
1539043200000 | 257.47 |
1539129600000 | 250.36 |
1539216000000 | 244.35 |
1539302400000 | 246.54 |
1539561600000 | 244.79 |
1539648000000 | 249.15 |
1539734400000 | 250.27 |
1539820800000 | 248.17 |
1539907200000 | 247.98 |
1540166400000 | 247.52 |
1540252800000 | 245.41 |
1540339200000 | 241.4 |
1540425600000 | 243.91 |
1540512000000 | 241.27 |
1540771200000 | 239.97 |
1540857600000 | 242.86 |
1540944000000 | 246.66 |
1541030400000 | 247.12 |
1541116800000 | 247.03 |
1541376000000 | 247.05 |
1541462400000 | 247.86 |
1541548800000 | 250.96 |
1541635200000 | 251.94 |
1541721600000 | 251.36 |
1541980800000 | 249.41 |
1542067200000 | 248.41 |
1542153600000 | 246.34 |
1542240000000 | 247.6 |
1542326400000 | 246.54 |
1542585600000 | 242.79 |
1542672000000 | 239.7 |
1542758400000 | 240.74 |
1542844800000 | 240.35 |
1542931200000 | 240.51 |
1543190400000 | 243.48 |
1543276800000 | 244.96 |
1543363200000 | 249.01 |
1543449600000 | 247.35 |
1543536000000 | 249.73 |
1543795200000 | 252.14 |
1543881600000 | 246.19 |
1543968000000 | 245.3 |
1544054400000 | 242.16 |
1544140800000 | 238.99 |
1544400000000 | 237.84 |
1544486400000 | 239.21 |
1544572800000 | 240.9 |
1544659200000 | 241.42 |
1544745600000 | 238.4 |
1545004800000 | 234.41 |
1545091200000 | 233.03 |
1545177600000 | 230.05 |
1545264000000 | 226.55 |
1545350400000 | 223.27 |
1545609600000 | 219.45 |
1545868800000 | 226.68 |
1545955200000 | 227.29 |
1546214400000 | 228.93 |
1546387200000 | 230.19 |
1546473600000 | 226.02 |
1546560000000 | 231.8 |
1546819200000 | 232.42 |
1546905600000 | 234.63 |
1546992000000 | 234.94 |
1547078400000 | 235.45 |
1547164800000 | 236.31 |
1547424000000 | 235.51 |
1547510400000 | 238.21 |
1547596800000 | 239.23 |
1547683200000 | 240.55 |
1547769600000 | 243.79 |
1548028800000 | 243.83 |
1548115200000 | 241.41 |
1548201600000 | 241.14 |
1548288000000 | 241.83 |
1548374400000 | 243.01 |
1548633600000 | 240.48 |
1548720000000 | 240.88 |
1548806400000 | 243.35 |
1548892800000 | 244.61 |
1548979200000 | 244.8 |
1549238400000 | 246.55 |
1549324800000 | 248.7 |
1549411200000 | 248.91 |
1549497600000 | 246.82 |
1549584000000 | 246.66 |
1549843200000 | 247.84 |
1549929600000 | 250.22 |
1550016000000 | 251.43 |
1550102400000 | 251.16 |
1550188800000 | 253.86 |
1550448000000 | 253.66 |
1550534400000 | 253.39 |
1550620800000 | 254.02 |
1550707200000 | 253.45 |
1550793600000 | 254.76 |
1551052800000 | 255.32 |
1551139200000 | 255.18 |
1551225600000 | 254.67 |
1551312000000 | 253.77 |
1551398400000 | 255.03 |
1551657600000 | 255.88 |
1551744000000 | 255.97 |
1551830400000 | 254.81 |
1551916800000 | 254.83 |
1552003200000 | 253.51 |
1552262400000 | 256.63 |
1552348800000 | 256.49 |
1552435200000 | 257.3 |
1552521600000 | 257.66 |
1552608000000 | 258.79 |
1552867200000 | 259.63 |
1552953600000 | 259.8399 |
1553040000000 | 258.76 |
1553126400000 | 260.32 |
1553212800000 | 258.19 |
1553472000000 | 256.27 |
1553558400000 | 259.18 |
1553644800000 | 259.05 |
1553731200000 | 259.51 |
1553817600000 | 261.2799 |
1554076800000 | 264.39 |
1554163200000 | 265.0899 |
1554249600000 | 265.5299 |
1554336000000 | 265.87 |
1554422400000 | 266.48 |
1554681600000 | 265.98 |
1554768000000 | 264.75 |
1554854400000 | 265.66 |
1554940800000 | 264.97 |
1555027200000 | 265.2799 |
1555286400000 | 265.73 |
1555372800000 | 266.32 |
1555459200000 | 266.24 |
1555545600000 | 267.54 |
1555977600000 | 270.25 |
1556064000000 | 269.57 |
1556150400000 | 270.98 |
1556236800000 | 271.52 |
1556496000000 | 271.76 |
1556582400000 | 271.36 |
1556668800000 | 269.71 |
1556755200000 | 269.85 |
1556841600000 | 271.79 |
1557100800000 | 270.33 |
1557187200000 | 266.65 |
1557273600000 | 265.87 |
1557360000000 | 263.67 |
1557446400000 | 264.27 |
1557705600000 | 259.5899 |
1557792000000 | 261.7799 |
1557878400000 | 263.47 |
1557964800000 | 266.27 |
1558051200000 | 265.72 |
1558310400000 | 264.2799 |
1558396800000 | 265.36 |
1558483200000 | 265.38 |
1558569600000 | 262.64 |
1558656000000 | 262.41 |
1558915200000 | 262.92 |
1559001600000 | 261.88 |
1559088000000 | 260.25 |
1559174400000 | 260.83 |
1559260800000 | 257.66 |
1559520000000 | 256.15 |
1559606400000 | 259.47 |
1559692800000 | 261.11 |
1559779200000 | 261.8 |
1559865600000 | 263.52 |
1560124800000 | 265.08 |
1560211200000 | 265.73 |
1560297600000 | 264.86 |
1560384000000 | 266.2799 |
1560470400000 | 266.8 |
1560729600000 | 266.85 |
1560816000000 | 270.3399 |
1560902400000 | 270.9 |
1560988800000 | 271.89 |
1561075200000 | 270.65 |
1561334400000 | 269.24 |
1561420800000 | 267.66 |
1561507200000 | 267.21 |
1561593600000 | 268.32 |
1561680000000 | 269.11 |
1561939200000 | 272.37 |
1562025600000 | 274.0299 |
1562112000000 | 276.16 |
1562198400000 | 276.37 |
1562284800000 | 276.54 |
1562544000000 | 275.42 |
1562630400000 | 275.51 |
1562716800000 | 275.48 |
1562803200000 | 276.06 |
1562889600000 | 276.83 |
1563148800000 | 276.85 |
1563235200000 | 276.97 |
1563321600000 | 275.7 |
1563408000000 | 275.9 |
1563494400000 | 275.43 |
1563753600000 | 275.89 |
1563840000000 | 279.07 |
1563926400000 | 280.08 |
1564012800000 | 278.45 |
1564099200000 | 280.16 |
1564358400000 | 279.77 |
1564444800000 | 278.3399 |
1564531200000 | 276.44 |
1564617600000 | 276.83 |
1564704000000 | 272.87 |
1564963200000 | 264.3 |
1565049600000 | 265.67 |
1565136000000 | 265.5299 |
1565222400000 | 270.0899 |
1565308800000 | 268.89 |
1565568000000 | 266.45 |
1565654400000 | 269.29 |
1565740800000 | 264.4 |
1565827200000 | 265.0299 |
1565913600000 | 268.3 |
1566172800000 | 271.48 |
1566259200000 | 270.12 |
1566345600000 | 271.95 |
1566432000000 | 271.77 |
1566518400000 | 266.55 |
1566777600000 | 267.81 |
1566864000000 | 268.13 |
1566950400000 | 269.66 |
1567036800000 | 272.5899 |
1567123200000 | 274.66 |
1567382400000 | 275.55 |
1567468800000 | 274.54 |
1567555200000 | 275.81 |
1567641600000 | 278.6 |
1567728000000 | 279.15 |
1567987200000 | 278.79 |
1568073600000 | 279.16 |
1568160000000 | 282.16 |
1568246400000 | 282.43 |
1568332800000 | 281.67 |
1568592000000 | 282.27 |
1568678400000 | 281.76 |
1568764800000 | 281.57 |
1568851200000 | 282.31 |
1568937600000 | 282.56 |
1569196800000 | 282.44 |
1569283200000 | 280.97 |
1569369600000 | 282.18 |
1569456000000 | 282.58 |
1569542400000 | 281.72 |
1569801600000 | 283.46 |
1569888000000 | 280.44 |
1569974400000 | 274.85 |
1570060800000 | 275.17 |
1570147200000 | 278.31 |
1570406400000 | 277.75 |
1570492800000 | 275.35 |
1570579200000 | 276.5299 |
1570665600000 | 277.36 |
1570752000000 | 280.42 |
1571011200000 | 280.22 |
1571097600000 | 282.69 |
1571184000000 | 282.3 |
1571270400000 | 281.35 |
1571356800000 | 279.7799 |
1571616000000 | 281.3399 |
1571702400000 | 281.13 |
1571788800000 | 281.95 |
1571875200000 | 283.21 |
1571961600000 | 284.55 |
1572220800000 | 285.64 |
1572307200000 | 285.13 |
1572393600000 | 285.79 |
1572480000000 | 284.6 |
1572566400000 | 286.49 |
1572825600000 | 288.01 |
1572912000000 | 289.79 |
1572998400000 | 290.22 |
1573084800000 | 291.8 |
1573171200000 | 292.73 |
1573430400000 | 292.08 |
1573516800000 | 293.24 |
1573603200000 | 293.0899 |
1573689600000 | 292.85 |
1573776000000 | 293.79 |
1574035200000 | 293.49 |
1574121600000 | 293.3399 |
1574208000000 | 292.38 |
1574294400000 | 291.69 |
1574380800000 | 293.21 |
1574640000000 | 295.8399 |
1574726400000 | 296.26 |
1574812800000 | 297.7 |
1574899200000 | 297.4 |
1574985600000 | 295.83 |
1575244800000 | 292.6 |
1575331200000 | 290.58 |
1575417600000 | 292.0299 |
1575504000000 | 292.26 |
1575590400000 | 295.7799 |
1575849600000 | 294.75 |
1575936000000 | 293.91 |
1576022400000 | 294.76 |
1576108800000 | 295.81 |
1576195200000 | 296.85 |
1576454400000 | 299.17 |
1576540800000 | 298.72 |
1576627200000 | 298.97 |
1576713600000 | 300.21 |
1576800000000 | 302.26 |
1577059200000 | 302.3399 |
1577145600000 | 302.35 |
1577404800000 | 302.33 |
1577664000000 | 299.71 |
1577750400000 | 299.74 |
1577923200000 | 302.95 |
1578009600000 | 302.25 |
1578268800000 | 301.77 |
1578355200000 | 302.7799 |
1578441600000 | 304.05 |
1578528000000 | 306.38 |
1578614400000 | 305.73 |
1578873600000 | 306.47 |
1578960000000 | 306.7799 |
1579046400000 | 306.38 |
1579132800000 | 308.31 |
1579219200000 | 310.93 |
1579478400000 | 311.19 |
1579564800000 | 310.18 |
1579651200000 | 310.95 |
1579737600000 | 311.16 |
1579824000000 | 310.56 |
1580083200000 | 305.8 |
1580169600000 | 308.29 |
1580256000000 | 308.64 |
1580342400000 | 307.48 |
1580428800000 | 302.5299 |
1580688000000 | 304.27 |
1580774400000 | 309.18 |
1580860800000 | 313.01 |
1580947200000 | 315.62 |
1581033600000 | 314.79 |
1581292800000 | 317.0299 |
1581379200000 | 318.0299 |
1581465600000 | 320.36 |
1581552000000 | 321.17 |
1581638400000 | 321.39 |
1581897600000 | 321.75 |
1581984000000 | 320.71 |
1582070400000 | 323.08 |
1582156800000 | 321 |
1582243200000 | 317.42 |
1582502400000 | 307.61 |
1582588800000 | 299.46 |
1582675200000 | 298.4 |
1582761600000 | 284.52 |
1582848000000 | 279.9 |
1583107200000 | 285.68 |
1583193600000 | 280.22 |
1583280000000 | 289.46 |
1583366400000 | 282.15 |
1583452800000 | 273.87 |
1583712000000 | 252.48 |
1583798400000 | 261.29 |
1583884800000 | 253.17 |
1583971200000 | 232.3 |
1584057600000 | 246.59 |
1584316800000 | 222.6 |
1584403200000 | 235.3 |
1584489600000 | 227.06 |
1584576000000 | 231.37 |
1584662400000 | 226.03 |
1584921600000 | 218.15 |
1585008000000 | 235.87 |
1585094400000 | 240.75 |
1585180800000 | 248.25 |
1585267200000 | 241.39 |
1585526400000 | 248.36 |
1585612800000 | 247.31 |
1585699200000 | 239.07 |
1585785600000 | 243.54 |
1585872000000 | 241.81 |
1586131200000 | 255.81 |
1586217600000 | 254.89 |
1586304000000 | 260.87 |
1586390400000 | 262.58 |
1586822400000 | 267.5 |
1586908800000 | 263.33 |
1586995200000 | 265.5 |
1587081600000 | 271.2 |
1587340800000 | 268.43 |
1587427200000 | 260.5299 |
1587513600000 | 266.13 |
1587600000000 | 266.77 |
1587686400000 | 268.86 |
1587945600000 | 272.55 |
1588032000000 | 272.37 |
1588118400000 | 277.7799 |
1588204800000 | 273.63 |
1588291200000 | 266.12 |
1588550400000 | 267.3399 |
1588636800000 | 272 |
1588723200000 | 271.82 |
1588809600000 | 274.47 |
1588896000000 | 276.62 |
1589155200000 | 277.95 |
1589241600000 | 273.54 |
1589328000000 | 270.18 |
1589414400000 | 270.93 |
1589500800000 | 271.93 |
1589760000000 | 278.57 |
1589846400000 | 275.38 |
1589932800000 | 278.2799 |
1590019200000 | 277.08 |
1590105600000 | 277.94 |
1590364800000 | 279.3 |
1590451200000 | 280.61 |
1590537600000 | 283.69 |
1590624000000 | 283.36 |
1590710400000 | 281.55 |
1590969600000 | 283.07 |
1591056000000 | 284.83 |
1591142400000 | 288.3399 |
1591228800000 | 284.8399 |
1591315200000 | 291.89 |
1591574400000 | 294.76 |
1591660800000 | 292.51 |
1591747200000 | 291.99 |
1591833600000 | 276.97 |
1591920000000 | 281.32 |
1592179200000 | 281.05 |
1592265600000 | 288.39 |
1592352000000 | 288.74 |
1592438400000 | 288.5299 |
1592524800000 | 288.76 |
1592784000000 | 288.32 |
1592870400000 | 288.88 |
1592956800000 | 283.35 |
1593043200000 | 286.6 |
1593129600000 | 282.21 |
1593388800000 | 283.46 |
1593475200000 | 287.06 |
1593561600000 | 287.75 |
1593648000000 | 290.7799 |
1593734400000 | 290.2799 |
1593993600000 | 293.52 |
1594080000000 | 291.76 |
1594166400000 | 291.95 |
1594252800000 | 291.6 |
1594339200000 | 293.3 |
1594598400000 | 291.4 |
1594684800000 | 292.51 |
1594771200000 | 295.2 |
1594857600000 | 293.37 |
1594944000000 | 294.12 |
1595203200000 | 296.5299 |
1595289600000 | 296.23 |
1595376000000 | 294.13 |
1595462400000 | 291.3399 |
1595548800000 | 288.58 |
1595808000000 | 287.33 |
1595894400000 | 287.25 |
1595980800000 | 288.22 |
1596067200000 | 285.79 |
1596153600000 | 285.37 |
1596412800000 | 290.16 |
1596499200000 | 291.33 |
1596585600000 | 290.51 |
1596672000000 | 292.3 |
1596758400000 | 292.92 |
1597017600000 | 293.85 |
1597104000000 | 293.62 |
1597190400000 | 297.05 |
1597276800000 | 296.12 |
1597363200000 | 295.61 |
1597622400000 | 295.89 |
1597708800000 | 295.5 |
1597795200000 | 295.61 |
1597881600000 | 296.67 |
1597968000000 | 298.82 |
1598227200000 | 301.06 |
1598313600000 | 301.72 |
1598400000000 | 305.24 |
1598486400000 | 305.62 |
1598572800000 | 304.58 |
1598832000000 | 303.06 |
1598918400000 | 304.17 |
1599004800000 | 310.47 |
1599091200000 | 302 |
1599177600000 | 299.74 |
1599436800000 | 300.14 |
1599523200000 | 294.04 |
1599609600000 | 298.65 |
1599696000000 | 293.92 |
1599782400000 | 294.99 |
1600041600000 | 297.3399 |
1600128000000 | 299.3399 |
1600214400000 | 299.02 |
1600300800000 | 296.9 |
1600387200000 | 293.79 |
1600646400000 | 292.44 |
1600732800000 | 295.1 |
1600819200000 | 291.32 |
1600905600000 | 291.38 |
1600992000000 | 295.3 |
1601251200000 | 299.48 |
1601337600000 | 296.76 |
1601424000000 | 297.92 |
1601510400000 | 299.26 |
1601596800000 | 296.98 |
1601856000000 | 300 |
1601942400000 | 297.27 |
1602028800000 | 301.31 |
1602115200000 | 303.63 |
1602201600000 | 304.7 |
1602460800000 | 308.9 |
1602547200000 | 309.14 |
1602633600000 | 307.17 |
1602720000000 | 306.11 |
1602806400000 | 306.26 |
1603065600000 | 301.83 |
1603152000000 | 301.0299 |
1603238400000 | 299.26 |
1603324800000 | 300.41 |
1603411200000 | 301.23 |
1603670400000 | 296.99 |
1603756800000 | 295.79 |
1603843200000 | 288.5 |
1603929600000 | 292.13 |
1604016000000 | 288.61 |
1604275200000 | 292.25 |
1604361600000 | 295.69 |
1604448000000 | 303.12 |
1604534400000 | 306.36 |
1604620800000 | 305.61 |
1604880000000 | 309.99 |
1604966400000 | 310.4 |
1605052800000 | 315.14 |
1605139200000 | 311.7799 |
1605225600000 | 313.48 |
1605484800000 | 316.61 |
1605571200000 | 315.19 |
1605657600000 | 313.51 |
1605744000000 | 314.67 |
1605830400000 | 313.41 |
1606089600000 | 314.8 |
1606176000000 | 318.35 |
1606262400000 | 318.17 |
1606348800000 | 318.25 |
1606435200000 | 318.5 |
1606694400000 | 316.07 |
1606780800000 | 317.47 |
1606867200000 | 316.98 |
1606953600000 | 315.49 |
1607040000000 | 317.82 |
1607299200000 | 317.74 |
1607385600000 | 318.88 |
1607472000000 | 317.99 |
1607558400000 | 316.76 |
1607644800000 | 316.62 |
1607904000000 | 316.04 |
1607990400000 | 317.9 |
1608076800000 | 318.66 |
1608163200000 | 319.52 |
1608249600000 | 318.79 |
1608508800000 | 316.8399 |
1608595200000 | 317.69 |
1608681600000 | 318.04 |
1608768000000 | 319.12 |
1609113600000 | 320.93 |
1609200000000 | 321.38 |
1609286400000 | 320 |
1609372800000 | 322.15 |
1609718400000 | 319.15 |
1609804800000 | 320.43 |
1609891200000 | 321.25 |
1609977600000 | 325.97 |
1610064000000 | 328.68 |
1610323200000 | 328.58 |
1610409600000 | 328.57 |
1610496000000 | 329.56 |
1610582400000 | 329.77 |
1610668800000 | 328.18 |
1610928000000 | 328.45 |
1611014400000 | 329.43 |
1611100800000 | 333.66 |
1611187200000 | 333.3 |
1611273600000 | 331.48 |
1611532800000 | 333.13 |
1611619200000 | 332.17 |
1611705600000 | 327.1 |
1611792000000 | 327.82 |
1611878400000 | 321.06 |
1612137600000 | 327.07 |
1612224000000 | 332.76 |
1612310400000 | 333.55 |
1612396800000 | 336.86 |
1612483200000 | 337.26 |
1612742400000 | 339.3 |
1612828800000 | 338.27 |
1612915200000 | 337.35 |
1613001600000 | 338.14 |
1613088000000 | 339.85 |
1613347200000 | 340.87 |
1613433600000 | 341.17 |
1613520000000 | 342.27 |
1613606400000 | 339.67 |
1613692800000 | 337.73 |
1613952000000 | 335.13 |
1614038400000 | 334.68 |
1614124800000 | 336.79 |
1614211200000 | 329.44 |
1614297600000 | 327.44 |
1614556800000 | 336.67 |
1614643200000 | 334.36 |
1614729600000 | 330.88 |
1614816000000 | 327.89 |
1614902400000 | 333.74 |
1615161600000 | 334.2 |
1615248000000 | 338.73 |
1615334400000 | 339.8399 |
1615420800000 | 341.58 |
1615507200000 | 342.2799 |
1615766400000 | 344.35 |
1615852800000 | 345.89 |
1615939200000 | 345.83 |
1616025600000 | 342.61 |
1616112000000 | 342.1 |
1616371200000 | 343.25 |
1616457600000 | 342.82 |
1616544000000 | 341.3 |
1616630400000 | 343.67 |
1616716800000 | 348.0899 |
1616976000000 | 349.0899 |
1617062400000 | 349.27 |
1617148800000 | 349.5 |
1617235200000 | 352.61 |
1617667200000 | 354.9 |
1617753600000 | 353.98 |
1617840000000 | 356.14 |
1617926400000 | 358.24 |
1618185600000 | 357.32 |
1618272000000 | 358.37 |
1618358400000 | 356.29 |
1618444800000 | 359.82 |
1618531200000 | 361 |
1618790400000 | 358.73 |
1618876800000 | 354.36 |
1618963200000 | 356.73 |
1619049600000 | 355.9 |
1619136000000 | 357.6 |
1619395200000 | 357.7 |
1619481600000 | 357.13 |
1619568000000 | 356.8 |
1619654400000 | 357.5299 |
1619740800000 | 356.95 |
1620000000000 | 356.97 |
1620086400000 | 354.86 |
1620172800000 | 356.85 |
1620259200000 | 358.0299 |
1620345600000 | 358.75 |
1620604800000 | 355.9 |
1620691200000 | 351.89 |
1620777600000 | 348.52 |
1620864000000 | 350.33 |
1620950400000 | 354.13 |
1621209600000 | 353.19 |
1621296000000 | 350.68 |
1621382400000 | 348.77 |
1621468800000 | 352.64 |
1621555200000 | 353.55 |
1621814400000 | 355.69 |
1621900800000 | 355.14 |
1621987200000 | 356.14 |
1622073600000 | 356.48 |
1622160000000 | 358.2799 |
1622419200000 | 356.5299 |
1622505600000 | 356.29 |
1622592000000 | 358.01 |
1622678400000 | 358.5299 |
1622764800000 | 360.88 |
1623024000000 | 360.7 |
1623110400000 | 360.57 |
1623196800000 | 360.24 |
1623283200000 | 362.15 |
1623369600000 | 364.48 |
1623628800000 | 365.35 |
1623715200000 | 365.02 |
1623801600000 | 364.29 |
1623888000000 | 368.83 |
1623974400000 | 366.54 |
1624233600000 | 367.71 |
1624320000000 | 370.6 |
1624406400000 | 368.62 |
1624492800000 | 371.25 |
1624579200000 | 371.7 |
1624838400000 | 372.86 |
1624924800000 | 373.62 |
1625011200000 | 374.11 |
1625097600000 | 375.14 |
1625184000000 | 378.39 |
1625443200000 | 378.24 |
1625529600000 | 378.64 |
1625616000000 | 380.56 |
1625702400000 | 375.69 |
1625788800000 | 378.88 |
1626048000000 | 380.92 |
1626134400000 | 381.75 |
1626220800000 | 382.2 |
1626307200000 | 380.27 |
1626393600000 | 378.22 |
1626652800000 | 372.36 |
1626739200000 | 376.87 |
1626825600000 | 379.74 |
1626912000000 | 381.23 |
1626998400000 | 385.4 |
1627257600000 | 384.82 |
1627344000000 | 382.67 |
1627430400000 | 383.2799 |
1627516800000 | 382.94 |
1627603200000 | 381 |
1627862400000 | 381.41 |
1627948800000 | 384.02 |
1628035200000 | 383.95 |
1628121600000 | 386.2 |
1628208000000 | 388.23 |
1628467200000 | 388.69 |
1628553600000 | 389.66 |
1628640000000 | 390.12 |
1628726400000 | 391.5 |
1628812800000 | 390.83 |
1629072000000 | 390.77 |
1629158400000 | 390.61 |
1629244800000 | 388.05 |
1629331200000 | 387.38 |
1629417600000 | 389.46 |
1629676800000 | 391.61 |
1629763200000 | 391.7 |
1629849600000 | 392.13 |
1629936000000 | 390.15 |
1630022400000 | 391.72 |
1630281600000 | 393.32 |
1630368000000 | 392.54 |
1630454400000 | 392.22 |
1630540800000 | 392.88 |
1630627200000 | 393 |
1630886400000 | 394.57 |
1630972800000 | 394.22 |
1631059200000 | 393.82 |
1631145600000 | 392.05 |
1631232000000 | 389.89 |
1631491200000 | 391.12 |
1631577600000 | 389.73 |
1631664000000 | 391.06 |
1631750400000 | 392.25 |
1631836800000 | 390 |
1632096000000 | 384.12 |
1632182400000 | 384.72 |
1632268800000 | 387.21 |
1632355200000 | 390.54 |
1632441600000 | 391.46 |
1632700800000 | 390.58 |
1632787200000 | 383.47 |
1632873600000 | 385.15 |
1632960000000 | 383.36 |
1633046400000 | 384.82 |
1633305600000 | 379.77 |
1633392000000 | 383.75 |
1633478400000 | 385.42 |
1633564800000 | 388.77 |
1633651200000 | 387.94 |
1633910400000 | 386.38 |
1633996800000 | 385.9 |
1634083200000 | 386.74 |
1634169600000 | 391.92 |
1634256000000 | 395.0899 |
1634515200000 | 395.83 |
1634601600000 | 397.37 |
1634688000000 | 398.57 |
1634774400000 | 399.14 |
1634860800000 | 398.99 |
1635120000000 | 401.48 |
1635206400000 | 403.5299 |
1635292800000 | 401.8399 |
1635379200000 | 402.41 |
1635465600000 | 405.79 |
1635724800000 | 407.02 |
1635811200000 | 408.1 |
1635897600000 | 410.08 |
1635984000000 | 413.49 |
1636070400000 | 413.8399 |
1636329600000 | 413.08 |
1636416000000 | 411.66 |
1636502400000 | 410.82 |
1636588800000 | 412.45 |
1636675200000 | 416.3 |
1636934400000 | 417.52 |
1637020800000 | 420.92 |
1637107200000 | 421.33 |
1637193600000 | 421.07 |
1637280000000 | 421.86 |
1637539200000 | 422.02 |
1637625600000 | 420.67 |
1637712000000 | 423.08 |
1637798400000 | 423.18 |
1637884800000 | 410.39 |
1638144000000 | 415.3 |
1638230400000 | 409.36 |
1638316800000 | 405.65 |
1638403200000 | 408.26 |
1638489600000 | 406.37 |
1638748800000 | 410.57 |
1638835200000 | 420.23 |
1638921600000 | 418.5 |
1639008000000 | 417.65 |
1639094400000 | 419.39 |
1639353600000 | 417.05 |
1639440000000 | 414.12 |
1639526400000 | 419.98 |
1639612800000 | 417.16 |
1639699200000 | 414.3399 |
1639958400000 | 408.74 |
1640044800000 | 416.23 |
1640131200000 | 418.27 |
1640217600000 | 421.82 |
1640304000000 | 421.14 |
1640563200000 | 425.55 |
1640649600000 | 426.64 |
1640736000000 | 425.09 |
1640822400000 | 424.87 |
1640908800000 | 422.47 |
1641168000000 | 427.33 |
1641254400000 | 427.1 |
1641340800000 | 420.69 |
1641427200000 | 419.3 |
1641513600000 | 416.52 |
1641772800000 | 416.18 |
1641859200000 | 418.74 |
1641945600000 | 418.81 |
1642032000000 | 412.9 |
1642118400000 | 412.79 |
1642377600000 | 414.27 |
1642464000000 | 409.79 |
1642550400000 | 406.35 |
1642636800000 | 404.5899 |
1642723200000 | 396.98 |
1642982400000 | 395.08 |
1643068800000 | 392.44 |
1643155200000 | 393.0299 |
1643241600000 | 394.51 |
1643328000000 | 400.9 |
1643587200000 | 406.18 |
1643673600000 | 408.2799 |
1643760000000 | 410.0299 |
1643846400000 | 397.26 |
1643932800000 | 397.92 |
1644192000000 | 397.45 |
1644278400000 | 400.41 |
1644364800000 | 406.11 |
1644451200000 | 399.97 |
1644537600000 | 395.57 |
1644796800000 | 395.3399 |
1644883200000 | 399.12 |
1644969600000 | 399.58 |
1645056000000 | 393 |
1645142400000 | 390.55 |
1645401600000 | 389.63 |
1645488000000 | 386.2799 |
1645574400000 | 381.56 |
1645660800000 | 387.97 |
1645747200000 | 393.12 |
1646006400000 | 393.37 |
1646092800000 | 390.52 |
1646179200000 | 397.18 |
1646265600000 | 394.37 |
1646352000000 | 392.94 |
1646611200000 | 384.02 |
1646697600000 | 380.57 |
1646784000000 | 386.37 |
1646870400000 | 385.92 |
1646956800000 | 383.5 |
1647216000000 | 381.55 |
1647302400000 | 387.4 |
1647388800000 | 396.3399 |
1647475200000 | 398.43 |
1647561600000 | 404.65 |
1647820800000 | 404.52 |
1647907200000 | 409.82 |
1647993600000 | 407.05 |
1648080000000 | 410.71 |
1648166400000 | 412.52 |
1648425600000 | 415.16 |
1648512000000 | 416.44 |
1648598400000 | 412.81 |
1648684800000 | 408.47 |
1648771200000 | 412.06 |
1649030400000 | 417.13 |
1649116800000 | 415.1 |
1649203200000 | 410.55 |
1649289600000 | 411.21 |
1649376000000 | 412.36 |
1649635200000 | 405.64 |
1649721600000 | 404.69 |
1649808000000 | 408.92 |
1649894400000 | 408.23 |
1650326400000 | 410.74 |
1650412800000 | 408.94 |
1650499200000 | 405.39 |
1650585600000 | 397.46 |
1650844800000 | 399.11 |
1650931200000 | 392.1 |
1651017600000 | 396.72 |
1651104000000 | 404.82 |
1651190400000 | 394.45 |
1651449600000 | 395.48 |
1651536000000 | 396.62 |
1651622400000 | 403.58 |
1651708800000 | 393.29 |
1651795200000 | 388.67 |
1652054400000 | 378.06 |
1652140800000 | 378.47 |
1652227200000 | 374.88 |
1652313600000 | 377.54 |
1652400000000 | 386.7799 |
1652659200000 | 385.62 |
1652745600000 | 388.17 |
1652832000000 | 377.8399 |
1652918400000 | 372.68 |
1653004800000 | 374.63 |
1653264000000 | 377.74 |
1653350400000 | 372.93 |
1653436800000 | 377.07 |
1653523200000 | 381.54 |
1653609600000 | 389.85 |
1653868800000 | 389.12 |
1653955200000 | 388.52 |
1654041600000 | 387.44 |
1654128000000 | 391.38 |
1654214400000 | 386.27 |
1654473600000 | 387.76 |
1654560000000 | 390.24 |
1654646400000 | 386.58 |
1654732800000 | 381.04 |
1654819200000 | 373.86 |
1655078400000 | 364.44 |
1655164800000 | 362.12 |
1655251200000 | 366.65 |
1655337600000 | 355.3 |
1655424000000 | 355.52 |
1655683200000 | 354.21 |
1655769600000 | 360.44 |
1655856000000 | 358.54 |
1655942400000 | 362.45 |
1656028800000 | 371.54 |
1656288000000 | 370.29 |
1656374400000 | 367.64 |
1656460800000 | 367.87 |
1656547200000 | 364.81 |
1656633600000 | 368.58 |
1656892800000 | 368.72 |
1656979200000 | 373.08 |
1657065600000 | 376.1 |
1657152000000 | 382.73 |
1657238400000 | 383.02 |
1657497600000 | 381.99 |
1657584000000 | 380.38 |
1657670400000 | 376.8 |
1657756800000 | 377.91 |
1657843200000 | 382 |
1658102400000 | 377.5 |
1658188800000 | 384.13 |
1658275200000 | 387.6 |
1658361600000 | 391.4 |
1658448000000 | 388.48 |
1658707200000 | 388.89 |
1658793600000 | 388.22 |
1658880000000 | 395.95 |
1658966400000 | 399.47 |
1659052800000 | 403.45 |
1659312000000 | 401.18 |
1659398400000 | 400.7 |
1659484800000 | 407.49 |
1659571200000 | 405.47 |
1659657600000 | 405.5899 |
1659916800000 | 404.17 |
1660003200000 | 401.98 |
1660089600000 | 404.98 |
1660176000000 | 405.17 |
1660262400000 | 413.83 |
1660521600000 | 417.31 |
1660608000000 | 418.11 |
1660694400000 | 416.23 |
1660780800000 | 418.0899 |
1660867200000 | 416.24 |
1661126400000 | 411.91 |
1661212800000 | 410.1 |
1661299200000 | 410.46 |
1661385600000 | 415.68 |
1661472000000 | 403.65 |
1661731200000 | 400.92 |
1661817600000 | 397.32 |
1661904000000 | 392 |
1661990400000 | 394.3399 |
1662076800000 | 389.97 |
1662336000000 | 392.7799 |
1662422400000 | 391.54 |
1662508800000 | 393.46 |
1662595200000 | 396.63 |
1662681600000 | 400.24 |
1662940800000 | 402.22 |
1663027200000 | 392.05 |
1663113600000 | 392.73 |
1663200000000 | 389.04 |
1663286400000 | 384.54 |
1663545600000 | 386.6 |
1663632000000 | 384.04 |
1663718400000 | 382.89 |
1663804800000 | 381.86 |
1663891200000 | 378.26 |
1664150400000 | 376.0299 |
1664236800000 | 376.49 |
1664323200000 | 380.88 |
1664409600000 | 370.49 |
1664496000000 | 365.43 |
1664755200000 | 372.01 |
1664841600000 | 378.93 |
1664928000000 | 381.43 |
1665014400000 | 378.82 |
1665100800000 | 371.67 |
1665360000000 | 371.26 |
1665446400000 | 367.89 |
1665532800000 | 367.19 |
1665619200000 | 373.5 |
1665705600000 | 367.39 |
1665964800000 | 373.14 |
1666051200000 | 375.57 |
1666137600000 | 375.71 |
1666224000000 | 372.38 |
1666310400000 | 379.16 |
1666569600000 | 380.73 |
1666656000000 | 384.12 |
1666742400000 | 380.37 |
1666828800000 | 380 |
1666915200000 | 387.3 |
1667174400000 | 387.89 |
1667260800000 | 387.93 |
1667347200000 | 381.43 |
1667433600000 | 380.68 |
1667520000000 | 381.2799 |
1667779200000 | 381.58 |
1667865600000 | 382.25 |
1667952000000 | 377.08 |
1668038400000 | 389.48 |
1668124800000 | 389.47 |
1668384000000 | 386.82 |
1668470400000 | 388.89 |
1668556800000 | 384.82 |
1668643200000 | 385.87 |
1668729600000 | 387.01 |
1668988800000 | 388.73 |
1669075200000 | 392.19 |
1669161600000 | 392.11 |
1669248000000 | 392.15 |
1669334400000 | 391.7799 |
1669593600000 | 387.36 |
1669680000000 | 387.95 |
1669766400000 | 398.48 |
1669852800000 | 394.26 |
1669939200000 | 393.47 |
1670198400000 | 386.75 |
1670284800000 | 382.8399 |
1670371200000 | 381.64 |
1670457600000 | 382.52 |
1670544000000 | 381.9 |
1670803200000 | 385.33 |
1670889600000 | 385.66 |
1670976000000 | 384.13 |
1671062400000 | 374.27 |
1671148800000 | 371.17 |
1671408000000 | 369.72 |
1671494400000 | 368.65 |
1671580800000 | 374.31 |
1671667200000 | 370.31 |
1671753600000 | 371.05 |
1672099200000 | 369.14 |
1672185600000 | 366.82 |
1672272000000 | 370.2 |
1672358400000 | 368.8399 |
1672617600000 | 369.58 |
1672704000000 | 372.72 |
1672790400000 | 373.8399 |
1672876800000 | 372.7 |
1672963200000 | 377.5299 |
1673222400000 | 374.57 |
1673308800000 | 376.01 |
1673395200000 | 379.0299 |
1673481600000 | 380.14 |
1673568000000 | 381.66 |
1673827200000 | 381.73 |
1673913600000 | 382.75 |
1674000000000 | 378.7 |
1674086400000 | 376.33 |
1674172800000 | 380.12 |
1674432000000 | 382.8399 |
1674518400000 | 382.8399 |
1674604800000 | 382.07 |
1674691200000 | 386.56 |
1674777600000 | 388.05 |
1675036800000 | 383.42 |
1675123200000 | 386.93 |
1675209600000 | 388.1 |
1675296000000 | 392.33 |
1675382400000 | 391.98 |
1675641600000 | 392.91 |
1675728000000 | 398.13 |
1675814400000 | 394.8 |
1675900800000 | 392.42 |
1675987200000 | 394.6 |
1676246400000 | 396.75 |
1676332800000 | 397.27 |
1676419200000 | 398.61 |
1676505600000 | 395.2 |
1676592000000 | 394.18 |
1676851200000 | 393.86 |
1676937600000 | 388.42 |
1677024000000 | 388.95 |
1677110400000 | 391.18 |
1677196800000 | 388.52 |
1677456000000 | 388.6 |
1677542400000 | 387.2799 |
1677628800000 | 383.68 |
1677715200000 | 387.6 |
1677801600000 | 393.58 |
1678060800000 | 392.04 |
1678147200000 | 389.89 |
1678233600000 | 391.1 |
1678320000000 | 386.5 |
1678406400000 | 378.32 |
1678665600000 | 375.15 |
1678752000000 | 379.66 |
1678838400000 | 381.93 |
1678924800000 | 384.66 |
1679011200000 | 381.27 |
1679270400000 | 381.32 |
1679356800000 | 384.2 |
1679443200000 | 380.67 |
1679529600000 | 379.1 |
1679616000000 | 382.86 |
1679875200000 | 383.35 |
1679961600000 | 381.72 |
1680048000000 | 386.68 |
1680134400000 | 387.05 |
1680220800000 | 393 |
1680480000000 | 394.21 |
1680566400000 | 390.7799 |
1680652800000 | 391.37 |
1680739200000 | 391.8399 |
1681171200000 | 392.51 |
1681257600000 | 390.2 |
1681344000000 | 392.76 |
1681430400000 | 393.9 |
1681689600000 | 397.19 |
1681776000000 | 396.9 |
1681862400000 | 396.75 |
1681948800000 | 394.44 |
1682035200000 | 394.74 |
1682294400000 | 393.29 |
1682380800000 | 390.3 |
1682467200000 | 387.05 |
1682553600000 | 393.3 |
1682640000000 | 395.07 |
1682899200000 | 396.91 |
1682985600000 | 393.0899 |
1683072000000 | 389.58 |
1683158400000 | 389.24 |
1683244800000 | 395.0299 |
1683504000000 | 395.61 |
1683590400000 | 396.01 |
1683676800000 | 396.48 |
1683763200000 | 397.5299 |
1683849600000 | 398.75 |
1684108800000 | 399.98 |
1684195200000 | 398.14 |
1684281600000 | 402.43 |
1684368000000 | 407.24 |
1684454400000 | 407.14 |
1684713600000 | 407.04 |
1684800000000 | 403.89 |
1684886400000 | 400.7 |
1684972800000 | 403.64 |
1685059200000 | 409.36 |
1685318400000 | 409.63 |
1685404800000 | 408.47 |
1685491200000 | 407.31 |
1685577600000 | 409.44 |
1685664000000 | 415.18 |
1685923200000 | 415.44 |
1686009600000 | 416.99 |
1686096000000 | 414.0899 |
1686182400000 | 414.44 |
1686268800000 | 415.8 |
1686528000000 | 419.22 |
1686614400000 | 420.33 |
1686700800000 | 420.32 |
1686787200000 | 422.05 |
1686873600000 | 420.92 |
1687132800000 | 419.93 |
1687219200000 | 418.91 |
1687305600000 | 415.14 |
1687392000000 | 415.77 |
1687478400000 | 414.65 |
1687737600000 | 411.97 |
1687824000000 | 413.9 |
1687910400000 | 416.41 |
1687996800000 | 418 |
1688083200000 | 421.98 |
1688342400000 | 422.8 |
1688428800000 | 422.84 |
1688515200000 | 422.56 |
1688601600000 | 417.5899 |
1688688000000 | 413.93 |
1688947200000 | 413.4 |
1689033600000 | 415.5299 |
1689120000000 | 415.6 |
1689206400000 | 417.46 |
1689292800000 | 415.94 |
1689552000000 | 416.7 |
1689638400000 | 419.55 |
1689724800000 | 421.9 |
1689811200000 | 421.02 |
1689897600000 | 422.04 |
1690156800000 | 424.71 |
1690243200000 | 427.24 |
1690329600000 | 425.89 |
1690416000000 | 427.71 |
1690502400000 | 429.48 |
1690761600000 | 430.51 |
1690848000000 | 430.12 |
1690934400000 | 425.22 |
1691020800000 | 423.56 |
1691107200000 | 419.83 |
1691366400000 | 422.92 |
1691452800000 | 423.11 |
1691539200000 | 419.83 |
1691625600000 | 420.1 |
1691712000000 | 420.07 |
1691971200000 | 423.53 |
1692057600000 | 418.52 |
1692144000000 | 416.49 |
1692230400000 | 413.89 |
1692316800000 | 413.87 |
1692576000000 | 415.65 |
1692662400000 | 417.01 |
1692748800000 | 421.24 |
1692835200000 | 416.97 |
1692921600000 | 420.42 |
1693180800000 | 422.52 |
1693267200000 | 427.28 |
1693353600000 | 425.76 |
1693440000000 | 428.02 |
1693526400000 | 430.1 |
1693785600000 | 431.16 |
1693872000000 | 432.5 |
1693958400000 | 429.69 |
1694044800000 | 428.77 |
1694131200000 | 428.71 |
1694390400000 | 430.82 |
1694476800000 | 429.98 |
1694563200000 | 429.58 |
1694649600000 | 436.21 |
1694736000000 | 432.91 |
1694995200000 | 431.88 |
1695081600000 | 430.65 |
1695168000000 | 427.14 |
1695254400000 | 422.43 |
1695340800000 | 421.54 |
1695600000000 | 424.68 |
1695686400000 | 419.43 |
1695772800000 | 421.5 |
1695859200000 | 421.69 |
1695945600000 | 420.37 |
1696204800000 | 422.57 |
1696291200000 | 417.5899 |
1696377600000 | 418.3399 |
1696464000000 | 417.92 |
1696550400000 | 421.91 |
1696809600000 | 423.56 |
1696896000000 | 425.8 |
1696982400000 | 426.44 |
1697068800000 | 427.78 |
1697155200000 | 426.45 |
1697414400000 | 427.75 |
1697500800000 | 426.74 |
1697587200000 | 423.24 |
1697673600000 | 418.2799 |
1697760000000 | 412.7 |
1698019200000 | 410.75 |
1698105600000 | 414.16 |
1698192000000 | 411.14 |
1698278400000 | 407.45 |
1698364800000 | 405.3399 |
1698624000000 | 407.97 |
1698710400000 | 411.3 |
1698796800000 | 417.51 |
1698883200000 | 422.24 |
1698969600000 | 421.49 |
1699228800000 | 422.66 |
1699315200000 | 424.79 |
1699401600000 | 424.31 |
1699488000000 | 422.93 |
1699574400000 | 428 |
1699833600000 | 427.92 |
1699920000000 | 429.76 |
1700006400000 | 430.33 |
1700092800000 | 430 |
1700179200000 | 431.24 |
1700438400000 | 432.29 |
1700524800000 | 431.77 |
1700611200000 | 435.01 |
1700697600000 | 433.93 |
1700784000000 | 433.53 |
1701043200000 | 432.78 |
1701129600000 | 431.59 |
1701216000000 | 431.81 |
1701302400000 | 435.66 |
1701388800000 | 440.36 |
1701648000000 | 438.78 |
1701734400000 | 439.26 |
1701820800000 | 439.47 |
1701907200000 | 442.1 |
1701993600000 | 444.24 |
1702252800000 | 446.34 |
1702339200000 | 446.79 |
1702425600000 | 450.47 |
1702512000000 | 445.43 |
1702598400000 | 448.86 |
1702857600000 | 449.59 |
1702944000000 | 449.48 |
1703030400000 | 445.78 |
1703116800000 | 448.18 |
1703203200000 | 447.99 |
1703635200000 | 447.58 |
1703721600000 | 448.08 |
1703808000000 | 449.38 |
1704153600000 | 450.12 |
1704240000000 | 447.93 |
1704326400000 | 445.79 |
1704412800000 | 445.83 |
1704672000000 | 450.81 |
1704758400000 | 452.4 |
1704844800000 | 452.77 |
1704931200000 | 453.39 |
1705017600000 | 454.52 |
1705276800000 | 454.73 |
1705363200000 | 455.29 |
1705449600000 | 452.95 |
1705536000000 | 456.42 |
1705622400000 | 460.04 |
1705881600000 | 461.59 |
1705968000000 | 464.17 |
1706054400000 | 463.89 |
1706140800000 | 467.72 |
1706227200000 | 466.75 |
1706486400000 | 472.53 |
1706572800000 | 471.08 |
1706659200000 | 465.94 |
1706745600000 | 470.37 |
1706832000000 | 475.47 |
1707091200000 | 477.33 |
1707177600000 | 477.73 |
1707264000000 | 480.5 |
1707350400000 | 480.32 |
1707436800000 | 481.71 |
1707696000000 | 481.93 |
1707782400000 | 478.84 |
1707868800000 | 482.2 |
1707955200000 | 483.59 |
1708041600000 | 482.87 |
1708300800000 | 483.39 |
1708387200000 | 478.87 |
1708473600000 | 479.2 |
1708560000000 | 488.36 |
1708646400000 | 488.35 |
1708905600000 | 486.23 |
1708992000000 | 486.95 |
1709078400000 | 486.11 |
1709164800000 | 488.76 |
1709251200000 | 492.46 |
1709510400000 | 490.74 |
1709596800000 | 486.53 |
1709683200000 | 487.82 |
1709769600000 | 492.08 |
1709856000000 | 488.78 |
1710115200000 | 487.77 |
1710201600000 | 493.28 |
1710288000000 | 491.73 |
1710374400000 | 493.01 |
1710460800000 | 489.78 |
1710720000000 | 492.61 |
1710806400000 | 495.75 |
1710892800000 | 498.98 |
1710979200000 | 501.5 |
1711065600000 | 503.02 |
1711324800000 | 500.7 |
1711411200000 | 500.08 |
1711497600000 | 503.34 |
1711584000000 | 504.19 |
1712016000000 | 501.14 |
1712102400000 | 499.31 |
1712188800000 | 494.01 |
1712275200000 | 498.71 |
1712534400000 | 497.71 |
1712620800000 | 497.83 |
1712707200000 | 498.42 |
1712793600000 | 502.93 |
1712880000000 | 500.9 |
1713139200000 | 496.08 |
1713225600000 | 492.92 |
1713312000000 | 489.93 |
1713398400000 | 488.73 |
1713484800000 | 483.53 |
1713744000000 | 488.86 |
1713830400000 | 492.64 |
1713916800000 | 493.19 |
1714003200000 | 489.35 |
1714089600000 | 495.03 |
1714348800000 | 495.16 |
1714435200000 | 490.53 |
1714521600000 | 489.2 |
1714608000000 | 493.18 |
1714694400000 | 496.03 |
1714953600000 | 499.91 |
1715040000000 | 501.6 |
1715126400000 | 502.1 |
1715212800000 | 503.05 |
1715299200000 | 505.18 |
1715558400000 | 503.68 |
1715644800000 | 504.67 |
1715731200000 | 509 |
1715817600000 | 508.03 |
1715904000000 | 508.22 |
1716163200000 | 509.63 |
1716249600000 | 510.57 |
1716336000000 | 509.86 |
1716422400000 | 508.24 |
1716508800000 | 509.32 |
1716768000000 | 509.73 |
1716854400000 | 509.2 |
1716940800000 | 507.24 |
1717027200000 | 503.85 |
1717113600000 | 506.74 |
1717372800000 | 508.13 |
1717459200000 | 508.21 |
1717545600000 | 513.54 |
1717632000000 | 514.29 |
1717718400000 | 516.29 |
1717977600000 | 520.54 |
1718064000000 | 521.17 |
1718150400000 | 520.84 |
1718236800000 | 523.28 |
1718323200000 | 526.19 |
1718582400000 | 527.26 |
1718668800000 | 528.41 |
1718755200000 | 528.17 |
1718841600000 | 528.63 |
1718928000000 | 528.36 |
1719187200000 | 525.51 |
1719273600000 | 529.48 |
1719360000000 | 530.87 |
1719446400000 | 529.35 |
1719532800000 | 527.59 |
1719792000000 | 529.19 |
1719878400000 | 531.3099 |
1719964800000 | 532.2 |
1720051200000 | 533.24 |
1720137600000 | 534.52 |
1720396800000 | 534.21 |
1720483200000 | 534.89 |
1720569600000 | 539.6799 |
1720656000000 | 534.45 |
1720742400000 | 535.75 |
1721001600000 | 535.67 |
1721088000000 | 538.5 |
1721174400000 | 530.4299 |
1721260800000 | 527.03 |
1721347200000 | 524.28 |
1721606400000 | 529.01 |
1721692800000 | 530.59 |
1721779200000 | 520.3099 |
1721865600000 | 515.85 |
1721952000000 | 520.52 |
1722211200000 | 522.7 |
1722297600000 | 520.62 |
1722384000000 | 529.41 |
1722470400000 | 522.47 |
1722556800000 | 505.91 |
1722816000000 | 486.83 |
1722902400000 | 495.08 |
1722988800000 | 494.04 |
1723075200000 | 503.39 |
1723161600000 | 505.92 |
1723420800000 | 505.73 |
1723507200000 | 513.3 |
1723593600000 | 513.03 |
1723680000000 | 522.53 |
1723766400000 | 524.79 |
1724025600000 | 526.26 |
1724112000000 | 524.1 |
1724198400000 | 525.22 |
1724284800000 | 522.08 |
1724371200000 | 524.92 |
iSTOXX Boersen-Zeitung Global 600 | STOXX Global 1800 | |
---|---|---|
2017 | 8.3498172 | 8.528202 |
2018 | -2.8872222 | -3.9925543 |
2019 | 31.4833546 | 31.2984691 |
2020 | 7.5365681 | 7.3477107 |
2021 | 31.4166629 | 30.5841938 |
2022 | -12.8326356 | -12.6183065 |
2023 | 22.2125968 | 20.0115663 |
2024 | 32.8543853 | 29.8079185 |
Methodology
The component universe is derived from the STOXX® Global 1800 Index. Within this universe, we focus on the 200 largest companies from three regions: North America, Asia/Pacific and Europe. The largest components for each region are derived from their respective STOXX benchmark index, e.g. the STOXX® Europe 600 Index which serves as the basis for the STOXX® Europe Large 200 Index. The iSTOXX Börsen-Zeitung Global 600 Index represents an aggregation of the three resulting regional Large 200 indices. The component selection is conducted quarterly in March, June, September, and December.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0340412060 | ISXBZGP | ISXBZGP INDEX | .ISXBZGP |
Gross Return EUR | CH0340412078 | ISXBZGG | ISXBZGG INDEX | .ISXBZGG |
Net Return EUR | CH0340412086 | ISXBZGN | ISXBZGN INDEX | .ISXBZGN |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | No capping applicable |
No. of components | 600 |
Review frequency | Quarterly (March, June, September, December) |
Calculation/distribution | Realtime for Price Version, End-of-Day for rest |
Calculation hours | 00:00 CET to 22:15 CET |
Base value/base date | 100 / Sep. 17, 2010 |
History | STOXX data from Sep. 17, 2010 to Jul. 11, 2017 |
Inception date | Jul. 12, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
BENCHMARK INDICES
iSTOXX Boersen-Zeitung Global 600
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.907% |
Microsoft Corp. | Technology | USA | 5.684% |
NVIDIA Corp. | Technology | USA | 5.264% |
Amazon.com Inc. | Retail | USA | 3.231% |
META PLATFORMS CLASS A | Technology | USA | 1.902% |
ALPHABET CLASS C | Technology | USA | 1.778% |
BROADCOM | Technology | USA | 1.362% |
Eli Lilly & Co. | Health Care | USA | 1.253% |
TESLA | Automobiles and Parts | USA | 1.179% |
JPMorgan Chase & Co. | Banks | USA | 1.118% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.