Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
iSTOXX Univest World
Index Description
The iSTOXX Univest World Index is derived from the STOXX Developed Markets Total Market Index. With a coverage of about 85% of developed equity markets' free-float market cap, the iSTOXX Univest World Index offers access to large and mid-cap developed markets companies.
Key facts
- Derived from STOXX Developed Markets Total Market Index, it provides a broad representation of the world's equities markets
- The index covers approximately 85% of the free float-adjusted market capitalization in each country
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Univest World | 74,206.2 | 67,807.1 | 43.9 | 15.2 | 3,230.8 | 0.3 | 4.8 | 0.0 | 2.6 |
STOXX Global 1800 | 74,209.9 | 68,107.9 | 37.8 | 12.1 | 3,230.8 | 1.3 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 28.3 |
---|---|
Industrial Goods and Services | 12.1 |
Health Care | 11.5 |
Banks | 6.0 |
Retail | 5.7 |
Financial Services | 4.4 |
Energy | 4.4 |
Food, Beverage and Tobacco | 3.2 |
Insurance | 3.1 |
Utilities | 2.8 |
Country weighting
USA | 70.6 |
---|---|
Japan | 7.1 |
UK | 3.7 |
Canada | 3.0 |
France | 2.7 |
Switzerland | 2.3 |
Germany | 2.0 |
Australia | 2.0 |
Netherlands | 1.2 |
Sweden | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Univest World | 1.8 | 13.7 | 18.4 | 21.4 | N/A | N/A | N/A | 18.6 | 6.7 | N/A |
STOXX Global 1800 | 1.9 | 13.5 | 18.1 | 20.7 | 74.5 | N/A | N/A | 18.4 | 6.5 | 11.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Univest World | N/A | N/A | 10.3 | 15.0 | 14.7 | N/A | N/A | 1.3 | 0.3 | 0.4 |
STOXX Global 1800 | N/A | N/A | 10.2 | 14.9 | 17.9 | N/A | N/A | 1.3 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Univest World | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 0.5 | 0.4 | 0.4 | 0.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Univest World | 1.0 | 1.0 | 1.0 | 1.0 | 0.7 | -4.2 | 0.5 | 0.4 | 0.4 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2024
BENCHMARK INDICES
iSTOXX Univest World
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 Univest World | 24.5 | 19.9 | 22.6 | 22.6 | 3.4 | 1.7 | 0.8 | 27.0 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 1.8 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX Univest World | |
---|---|
1363564800000 | 100 |
1363651200000 | 99.75 |
1363737600000 | 100.3 |
1363824000000 | 99.79 |
1363910400000 | 100.18 |
1364169600000 | 99.8 |
1364256000000 | 100.23 |
1364342400000 | 100.06 |
1364428800000 | 100.43 |
1364860800000 | 100.5 |
1364947200000 | 99.86 |
1365033600000 | 99.62 |
1365120000000 | 99.42 |
1365379200000 | 99.98 |
1365465600000 | 100.44 |
1365552000000 | 101.79 |
1365638400000 | 102.54 |
1365724800000 | 102.14 |
1365984000000 | 100.44 |
1366070400000 | 100.97 |
1366156800000 | 99.76 |
1366243200000 | 99.25 |
1366329600000 | 99.86 |
1366588800000 | 100.22 |
1366675200000 | 101.38 |
1366761600000 | 101.89 |
1366848000000 | 102.48 |
1366934400000 | 102.43 |
1367193600000 | 103.19 |
1367280000000 | 103.74 |
1367366400000 | 103.1 |
1367452800000 | 103.32 |
1367539200000 | 104.19 |
1367798400000 | 104.15 |
1367884800000 | 104.9 |
1367971200000 | 105.75 |
1368057600000 | 105.23 |
1368144000000 | 105.23 |
1368403200000 | 105.4 |
1368489600000 | 106.01 |
1368576000000 | 106.4 |
1368662400000 | 106.22 |
1368748800000 | 106.43 |
1369008000000 | 106.95 |
1369094400000 | 107.12 |
1369180800000 | 106.61 |
1369267200000 | 105.2 |
1369353600000 | 105.2 |
1369612800000 | 104.95 |
1369699200000 | 105.5 |
1369785600000 | 104.99 |
1369872000000 | 105.12 |
1369958400000 | 103.73 |
1370217600000 | 103.79 |
1370304000000 | 103.85 |
1370390400000 | 102.3 |
1370476800000 | 102.56 |
1370563200000 | 103.63 |
1370822400000 | 103.86 |
1370908800000 | 103.2 |
1370995200000 | 102.84 |
1371081600000 | 103.26 |
1371168000000 | 103.25 |
1371427200000 | 104.19 |
1371513600000 | 104.59 |
1371600000000 | 104.04 |
1371686400000 | 100.44 |
1371772800000 | 100.26 |
1372032000000 | 98.85 |
1372118400000 | 99.63 |
1372204800000 | 100.57 |
1372291200000 | 101.33 |
1372377600000 | 101.19 |
1372636800000 | 101.95 |
1372723200000 | 101.99 |
1372809600000 | 101.7 |
1372896000000 | 102.24 |
1372982400000 | 102.3 |
1373241600000 | 102.87 |
1373328000000 | 103.65 |
1373414400000 | 104 |
1373500800000 | 105.67 |
1373587200000 | 105.79 |
1373846400000 | 105.97 |
1373932800000 | 105.95 |
1374019200000 | 106.14 |
1374105600000 | 106.67 |
1374192000000 | 106.84 |
1374451200000 | 107.35 |
1374537600000 | 107.3 |
1374624000000 | 107.2 |
1374710400000 | 107.13 |
1374796800000 | 107.01 |
1375056000000 | 106.48 |
1375142400000 | 106.63 |
1375228800000 | 106.43 |
1375315200000 | 107.62 |
1375401600000 | 108.3 |
1375660800000 | 108.07 |
1375747200000 | 107.94 |
1375833600000 | 107.33 |
1375920000000 | 107.92 |
1376006400000 | 107.86 |
1376265600000 | 107.66 |
1376352000000 | 107.88 |
1376438400000 | 107.94 |
1376524800000 | 106.62 |
1376611200000 | 106.66 |
1376870400000 | 106.17 |
1376956800000 | 106.1 |
1377043200000 | 105.35 |
1377129600000 | 105.9 |
1377216000000 | 106.67 |
1377475200000 | 106.39 |
1377561600000 | 105.01 |
1377648000000 | 104.68 |
1377734400000 | 104.78 |
1377820800000 | 104.2 |
1378080000000 | 104.81 |
1378166400000 | 105.19 |
1378252800000 | 105.9 |
1378339200000 | 105.98 |
1378425600000 | 106.33 |
1378684800000 | 107.31 |
1378771200000 | 108.27 |
1378857600000 | 108.73 |
1378944000000 | 108.56 |
1379030400000 | 108.61 |
1379289600000 | 109.53 |
1379376000000 | 109.57 |
1379462400000 | 110.57 |
1379548800000 | 111.42 |
1379635200000 | 110.75 |
1379894400000 | 110.38 |
1379980800000 | 110.22 |
1380067200000 | 110.09 |
1380153600000 | 110.38 |
1380240000000 | 110.27 |
1380499200000 | 109.45 |
1380585600000 | 110.14 |
1380672000000 | 109.96 |
1380758400000 | 109.39 |
1380844800000 | 109.7 |
1381104000000 | 108.91 |
1381190400000 | 108 |
1381276800000 | 107.8 |
1381363200000 | 109.63 |
1381449600000 | 110.45 |
1381708800000 | 110.83 |
1381795200000 | 110.51 |
1381881600000 | 111.36 |
1381968000000 | 112.52 |
1382054400000 | 113.33 |
1382313600000 | 113.44 |
1382400000000 | 114.22 |
1382486400000 | 113.59 |
1382572800000 | 114.04 |
1382659200000 | 114.03 |
1382918400000 | 114.2 |
1383004800000 | 114.49 |
1383091200000 | 114.34 |
1383177600000 | 113.7 |
1383264000000 | 113.33 |
1383523200000 | 113.74 |
1383609600000 | 113.44 |
1383696000000 | 114.09 |
1383782400000 | 112.76 |
1383868800000 | 113.29 |
1384128000000 | 113.62 |
1384214400000 | 113.49 |
1384300800000 | 113.73 |
1384387200000 | 114.55 |
1384473600000 | 115.17 |
1384732800000 | 115.3 |
1384819200000 | 114.86 |
1384905600000 | 114.51 |
1384992000000 | 114.86 |
1385078400000 | 115.34 |
1385337600000 | 115.4 |
1385424000000 | 115.27 |
1385510400000 | 115.47 |
1385596800000 | 115.77 |
1385683200000 | 115.73 |
1385942400000 | 115.22 |
1386028800000 | 114.67 |
1386115200000 | 114.06 |
1386201600000 | 113.64 |
1386288000000 | 114.63 |
1386547200000 | 115 |
1386633600000 | 114.75 |
1386720000000 | 113.77 |
1386806400000 | 112.98 |
1386892800000 | 112.9 |
1387152000000 | 113.62 |
1387238400000 | 113.23 |
1387324800000 | 114.74 |
1387411200000 | 115.07 |
1387497600000 | 115.64 |
1387756800000 | 116.41 |
1387843200000 | 116.56 |
1388102400000 | 117.62 |
1388361600000 | 117.78 |
1388448000000 | 118.12 |
1388620800000 | 117.04 |
1388707200000 | 117.11 |
1388966400000 | 116.76 |
1389052800000 | 117.2 |
1389139200000 | 117.42 |
1389225600000 | 117.15 |
1389312000000 | 117.77 |
1389571200000 | 117.12 |
1389657600000 | 117.54 |
1389744000000 | 118.13 |
1389830400000 | 118.08 |
1389916800000 | 117.94 |
1390176000000 | 117.92 |
1390262400000 | 118.09 |
1390348800000 | 118.27 |
1390435200000 | 117.48 |
1390521600000 | 115.21 |
1390780800000 | 114.21 |
1390867200000 | 114.67 |
1390953600000 | 114.18 |
1391040000000 | 114.43 |
1391126400000 | 113.81 |
1391385600000 | 111.93 |
1391472000000 | 111.73 |
1391558400000 | 111.95 |
1391644800000 | 113.41 |
1391731200000 | 114.78 |
1391990400000 | 115.14 |
1392076800000 | 116.39 |
1392163200000 | 116.67 |
1392249600000 | 117.05 |
1392336000000 | 117.53 |
1392595200000 | 117.78 |
1392681600000 | 118.3 |
1392768000000 | 117.93 |
1392854400000 | 117.99 |
1392940800000 | 118.29 |
1393200000000 | 118.9 |
1393286400000 | 118.99 |
1393372800000 | 118.67 |
1393459200000 | 118.93 |
1393545600000 | 119.44 |
1393804800000 | 118.03 |
1393891200000 | 119.62 |
1393977600000 | 119.75 |
1394064000000 | 120.27 |
1394150400000 | 119.94 |
1394409600000 | 119.61 |
1394496000000 | 119.34 |
1394582400000 | 118.9 |
1394668800000 | 117.92 |
1394755200000 | 117.14 |
1395014400000 | 118.05 |
1395100800000 | 118.87 |
1395187200000 | 118.34 |
1395273600000 | 118.06 |
1395360000000 | 117.98 |
1395619200000 | 117.49 |
1395705600000 | 118.19 |
1395792000000 | 118.11 |
1395878400000 | 118.13 |
1395964800000 | 118.74 |
1396224000000 | 119.63 |
1396310400000 | 120.33 |
1396396800000 | 120.6 |
1396483200000 | 120.44 |
1396569600000 | 119.85 |
1396828800000 | 118.64 |
1396915200000 | 118.92 |
1397001600000 | 119.73 |
1397088000000 | 118.39 |
1397174400000 | 117.14 |
1397433600000 | 117.57 |
1397520000000 | 117.74 |
1397606400000 | 119.03 |
1397692800000 | 119.42 |
1398124800000 | 120.29 |
1398211200000 | 120.15 |
1398297600000 | 120.29 |
1398384000000 | 119.56 |
1398643200000 | 119.68 |
1398729600000 | 120.38 |
1398816000000 | 120.78 |
1398902400000 | 121 |
1398988800000 | 120.93 |
1399248000000 | 121.02 |
1399334400000 | 120.6 |
1399420800000 | 120.64 |
1399507200000 | 120.88 |
1399593600000 | 120.66 |
1399852800000 | 121.5 |
1399939200000 | 121.76 |
1400025600000 | 121.62 |
1400112000000 | 120.74 |
1400198400000 | 120.84 |
1400457600000 | 120.99 |
1400544000000 | 120.46 |
1400630400000 | 121.08 |
1400716800000 | 121.52 |
1400803200000 | 121.93 |
1401062400000 | 122.32 |
1401148800000 | 122.64 |
1401235200000 | 122.56 |
1401321600000 | 123.08 |
1401408000000 | 123.21 |
1401667200000 | 123.4 |
1401753600000 | 123.33 |
1401840000000 | 123.49 |
1401926400000 | 124.04 |
1402012800000 | 124.68 |
1402272000000 | 124.78 |
1402358400000 | 124.74 |
1402444800000 | 124.49 |
1402531200000 | 124.09 |
1402617600000 | 124.21 |
1402876800000 | 124.18 |
1402963200000 | 124.28 |
1403049600000 | 124.94 |
1403136000000 | 125.74 |
1403222400000 | 125.65 |
1403481600000 | 125.58 |
1403568000000 | 124.97 |
1403654400000 | 125.01 |
1403740800000 | 124.97 |
1403827200000 | 125.22 |
1404086400000 | 125.4 |
1404172800000 | 126.24 |
1404259200000 | 126.38 |
1404345600000 | 126.88 |
1404432000000 | 126.85 |
1404691200000 | 126.22 |
1404777600000 | 125.3 |
1404864000000 | 125.62 |
1404950400000 | 124.8 |
1405036800000 | 124.93 |
1405296000000 | 125.72 |
1405382400000 | 125.33 |
1405468800000 | 126.05 |
1405555200000 | 124.88 |
1405641600000 | 125.53 |
1405900800000 | 125.25 |
1405987200000 | 126.02 |
1406073600000 | 126.27 |
1406160000000 | 126.41 |
1406246400000 | 125.86 |
1406505600000 | 125.86 |
1406592000000 | 125.58 |
1406678400000 | 125.3 |
1406764800000 | 123.48 |
1406851200000 | 122.88 |
1407110400000 | 123.19 |
1407196800000 | 122.33 |
1407283200000 | 121.99 |
1407369600000 | 121.41 |
1407456000000 | 121.79 |
1407715200000 | 122.6 |
1407801600000 | 122.46 |
1407888000000 | 123.19 |
1407974400000 | 123.71 |
1408060800000 | 123.62 |
1408320000000 | 124.55 |
1408406400000 | 125.11 |
1408492800000 | 125.19 |
1408579200000 | 125.63 |
1408665600000 | 125.2 |
1408924800000 | 125.89 |
1409011200000 | 126.16 |
1409097600000 | 126.28 |
1409184000000 | 125.83 |
1409270400000 | 126.13 |
1409529600000 | 126.11 |
1409616000000 | 126.05 |
1409702400000 | 126.44 |
1409788800000 | 126.21 |
1409875200000 | 126.35 |
1410134400000 | 125.92 |
1410220800000 | 125.13 |
1410307200000 | 125.34 |
1410393600000 | 125.42 |
1410480000000 | 124.89 |
1410739200000 | 124.71 |
1410825600000 | 125.11 |
1410912000000 | 125.32 |
1410998400000 | 125.86 |
1411084800000 | 125.7 |
1411344000000 | 124.73 |
1411430400000 | 124.02 |
1411516800000 | 124.56 |
1411603200000 | 123.12 |
1411689600000 | 123.51 |
1411948800000 | 123.11 |
1412035200000 | 122.85 |
1412121600000 | 121.49 |
1412208000000 | 120.67 |
1412294400000 | 121.19 |
1412553600000 | 121.54 |
1412640000000 | 120.23 |
1412726400000 | 121.08 |
1412812800000 | 119.64 |
1412899200000 | 117.75 |
1413158400000 | 116.83 |
1413244800000 | 116.61 |
1413331200000 | 115.51 |
1413417600000 | 115.28 |
1413504000000 | 116.75 |
1413763200000 | 117.7 |
1413849600000 | 119.48 |
1413936000000 | 119.25 |
1414022400000 | 120.16 |
1414108800000 | 120.73 |
1414368000000 | 120.7 |
1414454400000 | 121.95 |
1414540800000 | 122.1 |
1414627200000 | 122.31 |
1414713600000 | 123.68 |
1414972800000 | 123.02 |
1415059200000 | 123.04 |
1415145600000 | 123.63 |
1415232000000 | 123.72 |
1415318400000 | 123.68 |
1415577600000 | 124.25 |
1415664000000 | 124.42 |
1415750400000 | 124.31 |
1415836800000 | 124.43 |
1415923200000 | 124.52 |
1416182400000 | 124.33 |
1416268800000 | 125.33 |
1416355200000 | 125.07 |
1416441600000 | 125.11 |
1416528000000 | 125.96 |
1416787200000 | 126.16 |
1416873600000 | 126.37 |
1416960000000 | 126.76 |
1417046400000 | 126.51 |
1417132800000 | 126.2 |
1417392000000 | 125.54 |
1417478400000 | 125.97 |
1417564800000 | 126.23 |
1417651200000 | 126.03 |
1417737600000 | 126.16 |
1417996800000 | 125.34 |
1418083200000 | 124.99 |
1418169600000 | 123.31 |
1418256000000 | 123.37 |
1418342400000 | 121.68 |
1418601600000 | 120.18 |
1418688000000 | 120.21 |
1418774400000 | 121.39 |
1418860800000 | 123.83 |
1418947200000 | 124.61 |
1419206400000 | 125.07 |
1419292800000 | 125.1 |
1419379200000 | 125.28 |
1419811200000 | 125.71 |
1419897600000 | 124.96 |
1419984000000 | 124.14 |
1420156800000 | 123.8 |
1420416000000 | 121.42 |
1420502400000 | 120.19 |
1420588800000 | 120.75 |
1420675200000 | 123.07 |
1420761600000 | 122.33 |
1421020800000 | 121.83 |
1421107200000 | 121.95 |
1421193600000 | 121.04 |
1421280000000 | 120.87 |
1421366400000 | 121.75 |
1421625600000 | 122.24 |
1421712000000 | 122.52 |
1421798400000 | 123.17 |
1421884800000 | 124.34 |
1421971200000 | 124.16 |
1422230400000 | 124.47 |
1422316800000 | 124.01 |
1422403200000 | 122.86 |
1422489600000 | 123.2 |
1422576000000 | 122.01 |
1422835200000 | 123.2 |
1422921600000 | 124.63 |
1423008000000 | 124.69 |
1423094400000 | 125.54 |
1423180800000 | 125.03 |
1423440000000 | 124.58 |
1423526400000 | 125.4 |
1423612800000 | 125.1 |
1423699200000 | 126.57 |
1423785600000 | 127.35 |
1424044800000 | 127.42 |
1424131200000 | 127.56 |
1424217600000 | 127.89 |
1424304000000 | 128.07 |
1424390400000 | 128.62 |
1424649600000 | 128.8 |
1424736000000 | 129.13 |
1424822400000 | 129.29 |
1424908800000 | 129.09 |
1424995200000 | 129.01 |
1425254400000 | 129.28 |
1425340800000 | 128.73 |
1425427200000 | 128.19 |
1425513600000 | 128.42 |
1425600000000 | 126.88 |
1425859200000 | 126.86 |
1425945600000 | 124.75 |
1426032000000 | 124.64 |
1426118400000 | 125.98 |
1426204800000 | 125.35 |
1426464000000 | 126.81 |
1426550400000 | 126.59 |
1426636800000 | 127.86 |
1426723200000 | 127.68 |
1426809600000 | 129.38 |
1427068800000 | 129.65 |
1427155200000 | 129.27 |
1427241600000 | 128.14 |
1427328000000 | 127.3 |
1427414400000 | 127.36 |
1427673600000 | 128.26 |
1427760000000 | 127.07 |
1427846400000 | 126.86 |
1427932800000 | 127.7 |
1428364800000 | 128.79 |
1428451200000 | 129.01 |
1428537600000 | 129.4 |
1428624000000 | 129.96 |
1428883200000 | 129.43 |
1428969600000 | 130.01 |
1429056000000 | 130.27 |
1429142400000 | 130.51 |
1429228800000 | 129.25 |
1429488000000 | 130.01 |
1429574400000 | 130.26 |
1429660800000 | 130.62 |
1429747200000 | 131.04 |
1429833600000 | 131.63 |
1430092800000 | 131.77 |
1430179200000 | 131.91 |
1430265600000 | 131.35 |
1430352000000 | 130.06 |
1430438400000 | 130.69 |
1430697600000 | 130.97 |
1430784000000 | 129.72 |
1430870400000 | 129.73 |
1430956800000 | 129.51 |
1431043200000 | 131.38 |
1431302400000 | 131.02 |
1431388800000 | 130.73 |
1431475200000 | 131.15 |
1431561600000 | 132.14 |
1431648000000 | 132.44 |
1431907200000 | 132.59 |
1431993600000 | 132.23 |
1432080000000 | 132.24 |
1432166400000 | 132.72 |
1432252800000 | 132.2 |
1432512000000 | 132.23 |
1432598400000 | 130.59 |
1432684800000 | 131.5 |
1432771200000 | 131.37 |
1432857600000 | 130.5 |
1433116800000 | 130.45 |
1433203200000 | 130.75 |
1433289600000 | 131.27 |
1433376000000 | 130.25 |
1433462400000 | 129.11 |
1433721600000 | 128.52 |
1433808000000 | 128.46 |
1433894400000 | 130.29 |
1433980800000 | 130.52 |
1434067200000 | 129.87 |
1434326400000 | 128.91 |
1434412800000 | 129.37 |
1434499200000 | 129.24 |
1434585600000 | 130.6 |
1434672000000 | 130.2 |
1434931200000 | 131.79 |
1435017600000 | 131.8 |
1435104000000 | 131.08 |
1435190400000 | 130.8 |
1435276800000 | 130.42 |
1435536000000 | 127.59 |
1435622400000 | 127.47 |
1435708800000 | 128.33 |
1435795200000 | 128.36 |
1435881600000 | 128.15 |
1436140800000 | 127.03 |
1436227200000 | 126.71 |
1436313600000 | 125.4 |
1436400000000 | 126.2 |
1436486400000 | 128.08 |
1436745600000 | 129.22 |
1436832000000 | 130.02 |
1436918400000 | 129.94 |
1437004800000 | 130.97 |
1437091200000 | 130.9 |
1437350400000 | 130.99 |
1437436800000 | 130.72 |
1437523200000 | 129.89 |
1437609600000 | 129.65 |
1437696000000 | 128.41 |
1437955200000 | 127.54 |
1438041600000 | 128.5 |
1438128000000 | 129.48 |
1438214400000 | 129.42 |
1438300800000 | 129.87 |
1438560000000 | 129.56 |
1438646400000 | 129.39 |
1438732800000 | 129.7 |
1438819200000 | 129.01 |
1438905600000 | 128.63 |
1439164800000 | 130.02 |
1439251200000 | 128.82 |
1439337600000 | 128.3 |
1439424000000 | 128.3 |
1439510400000 | 128.48 |
1439769600000 | 128.88 |
1439856000000 | 128.54 |
1439942400000 | 127.22 |
1440028800000 | 125.15 |
1440115200000 | 121.75 |
1440374400000 | 117.22 |
1440460800000 | 116.78 |
1440547200000 | 119.21 |
1440633600000 | 121.69 |
1440720000000 | 122.28 |
1440979200000 | 121.34 |
1441065600000 | 118.07 |
1441152000000 | 119.15 |
1441238400000 | 119.69 |
1441324800000 | 117.7 |
1441584000000 | 117.92 |
1441670400000 | 119.94 |
1441756800000 | 120.13 |
1441843200000 | 119.92 |
1441929600000 | 120.05 |
1442188800000 | 119.55 |
1442275200000 | 120.55 |
1442361600000 | 122.01 |
1442448000000 | 121.97 |
1442534400000 | 120.35 |
1442793600000 | 120.23 |
1442880000000 | 118.2 |
1442966400000 | 117.9 |
1443052800000 | 117.22 |
1443139200000 | 117.77 |
1443398400000 | 115.35 |
1443484800000 | 114.57 |
1443571200000 | 116.9 |
1443657600000 | 117.39 |
1443744000000 | 118.78 |
1444003200000 | 121.01 |
1444089600000 | 121.25 |
1444176000000 | 122.16 |
1444262400000 | 122.86 |
1444348800000 | 123.63 |
1444608000000 | 123.7 |
1444694400000 | 122.75 |
1444780800000 | 122.15 |
1444867200000 | 123.84 |
1444953600000 | 124.44 |
1445212800000 | 124.17 |
1445299200000 | 124 |
1445385600000 | 123.71 |
1445472000000 | 124.92 |
1445558400000 | 126.19 |
1445817600000 | 126.12 |
1445904000000 | 125.48 |
1445990400000 | 126.75 |
1446076800000 | 126.22 |
1446163200000 | 126.18 |
1446422400000 | 126.82 |
1446508800000 | 126.97 |
1446595200000 | 126.74 |
1446681600000 | 126.57 |
1446768000000 | 126.07 |
1447027200000 | 125.17 |
1447113600000 | 125.13 |
1447200000000 | 125.27 |
1447286400000 | 123.82 |
1447372800000 | 122.56 |
1447632000000 | 123.49 |
1447718400000 | 124.15 |
1447804800000 | 125.25 |
1447891200000 | 125.97 |
1447977600000 | 126.16 |
1448236800000 | 125.75 |
1448323200000 | 125.6 |
1448409600000 | 125.75 |
1448496000000 | 126.2 |
1448582400000 | 125.95 |
1448841600000 | 125.48 |
1448928000000 | 126.67 |
1449014400000 | 125.69 |
1449100800000 | 124.37 |
1449187200000 | 125.56 |
1449446400000 | 125 |
1449532800000 | 123.83 |
1449619200000 | 123.37 |
1449705600000 | 123.34 |
1449792000000 | 121.46 |
1450051200000 | 121.07 |
1450137600000 | 122.08 |
1450224000000 | 123.73 |
1450310400000 | 122.78 |
1450396800000 | 121.2 |
1450656000000 | 121.58 |
1450742400000 | 122.41 |
1450828800000 | 123.95 |
1450915200000 | 124.13 |
1451260800000 | 123.87 |
1451347200000 | 125.05 |
1451433600000 | 124.39 |
1451520000000 | 123.39 |
1451865600000 | 121 |
1451952000000 | 120.99 |
1452038400000 | 119.55 |
1452124800000 | 117.06 |
1452211200000 | 115.96 |
1452470400000 | 115.71 |
1452556800000 | 115.96 |
1452643200000 | 114.75 |
1452729600000 | 115.05 |
1452816000000 | 113.01 |
1453075200000 | 112.47 |
1453161600000 | 112.98 |
1453248000000 | 110.82 |
1453334400000 | 111.21 |
1453420800000 | 114.13 |
1453680000000 | 113.03 |
1453766400000 | 114.05 |
1453852800000 | 113.78 |
1453939200000 | 113.89 |
1454025600000 | 116.06 |
1454284800000 | 116.43 |
1454371200000 | 114.44 |
1454457600000 | 114.58 |
1454544000000 | 115.15 |
1454630400000 | 113.31 |
1454889600000 | 111.53 |
1454976000000 | 110.76 |
1455062400000 | 110.6 |
1455148800000 | 109.37 |
1455235200000 | 110.55 |
1455494400000 | 111.93 |
1455580800000 | 113.11 |
1455667200000 | 114.87 |
1455753600000 | 114.9 |
1455840000000 | 114.53 |
1456099200000 | 115.98 |
1456185600000 | 114.73 |
1456272000000 | 114.29 |
1456358400000 | 115.77 |
1456444800000 | 115.77 |
1456704000000 | 115.22 |
1456790400000 | 117.29 |
1456876800000 | 118.26 |
1456963200000 | 119.03 |
1457049600000 | 119.73 |
1457308800000 | 119.68 |
1457395200000 | 118.7 |
1457481600000 | 119.05 |
1457568000000 | 118.98 |
1457654400000 | 121.12 |
1457913600000 | 121.27 |
1458000000000 | 120.68 |
1458086400000 | 120.82 |
1458172800000 | 122.44 |
1458259200000 | 122.61 |
1458518400000 | 122.49 |
1458604800000 | 122.51 |
1458691200000 | 121.62 |
1458777600000 | 120.96 |
1459209600000 | 122.06 |
1459296000000 | 123.32 |
1459382400000 | 122.94 |
1459468800000 | 122.3 |
1459728000000 | 122.39 |
1459814400000 | 120.73 |
1459900800000 | 121.83 |
1459987200000 | 121.04 |
1460073600000 | 121.82 |
1460332800000 | 121.84 |
1460419200000 | 122.73 |
1460505600000 | 124.37 |
1460592000000 | 124.88 |
1460678400000 | 124.77 |
1460937600000 | 125.08 |
1461024000000 | 126.41 |
1461110400000 | 126.56 |
1461196800000 | 126.24 |
1461283200000 | 125.87 |
1461542400000 | 125.62 |
1461628800000 | 125.82 |
1461715200000 | 125.84 |
1461801600000 | 125.26 |
1461888000000 | 124.82 |
1462147200000 | 125.16 |
1462233600000 | 123.94 |
1462320000000 | 122.87 |
1462406400000 | 122.7 |
1462492800000 | 122.87 |
1462752000000 | 122.85 |
1462838400000 | 124.31 |
1462924800000 | 123.7 |
1463011200000 | 123.5 |
1463097600000 | 122.47 |
1463356800000 | 123.43 |
1463443200000 | 122.97 |
1463529600000 | 122.94 |
1463616000000 | 121.95 |
1463702400000 | 122.85 |
1463961600000 | 122.57 |
1464048000000 | 123.94 |
1464134400000 | 125.03 |
1464220800000 | 125.3 |
1464307200000 | 125.61 |
1464566400000 | 125.67 |
1464652800000 | 125.51 |
1464739200000 | 125.38 |
1464825600000 | 125.43 |
1464912000000 | 125.82 |
1465171200000 | 126.38 |
1465257600000 | 126.98 |
1465344000000 | 127.39 |
1465430400000 | 126.61 |
1465516800000 | 124.88 |
1465776000000 | 123.39 |
1465862400000 | 122.24 |
1465948800000 | 122.5 |
1466035200000 | 122.07 |
1466121600000 | 122.65 |
1466380800000 | 124.8 |
1466467200000 | 125.18 |
1466553600000 | 125.11 |
1466640000000 | 126.87 |
1466726400000 | 120.7 |
1466985600000 | 118.05 |
1467072000000 | 120.06 |
1467158400000 | 122.71 |
1467244800000 | 124.1 |
1467331200000 | 124.65 |
1467590400000 | 124.71 |
1467676800000 | 123.62 |
1467763200000 | 123.26 |
1467849600000 | 123.48 |
1467936000000 | 124.78 |
1468195200000 | 125.84 |
1468281600000 | 126.92 |
1468368000000 | 127.23 |
1468454400000 | 127.89 |
1468540800000 | 127.68 |
1468800000000 | 127.93 |
1468886400000 | 127.57 |
1468972800000 | 128.2 |
1469059200000 | 128.06 |
1469145600000 | 128.15 |
1469404800000 | 127.93 |
1469491200000 | 128.08 |
1469577600000 | 128.11 |
1469664000000 | 128.21 |
1469750400000 | 129.34 |
1470009600000 | 129.04 |
1470096000000 | 128.24 |
1470182400000 | 127.95 |
1470268800000 | 128.31 |
1470355200000 | 128.96 |
1470614400000 | 129.22 |
1470700800000 | 129.9 |
1470787200000 | 129.85 |
1470873600000 | 130.52 |
1470960000000 | 130.57 |
1471219200000 | 130.81 |
1471305600000 | 130.19 |
1471392000000 | 130.26 |
1471478400000 | 130.62 |
1471564800000 | 130.24 |
1471824000000 | 130.32 |
1471910400000 | 130.76 |
1471996800000 | 130.24 |
1472083200000 | 129.95 |
1472169600000 | 129.84 |
1472428800000 | 129.81 |
1472515200000 | 129.66 |
1472601600000 | 129.37 |
1472688000000 | 129.68 |
1472774400000 | 130.5 |
1473033600000 | 130.73 |
1473120000000 | 131.42 |
1473206400000 | 131.57 |
1473292800000 | 131.34 |
1473379200000 | 128.61 |
1473638400000 | 129.16 |
1473724800000 | 127.63 |
1473811200000 | 127.44 |
1473897600000 | 128.35 |
1473984000000 | 127.73 |
1474243200000 | 128.25 |
1474329600000 | 128.29 |
1474416000000 | 129.71 |
1474502400000 | 131.13 |
1474588800000 | 130.32 |
1474848000000 | 129.21 |
1474934400000 | 129.62 |
1475020800000 | 130.1 |
1475107200000 | 129.66 |
1475193600000 | 130.07 |
1475452800000 | 129.88 |
1475539200000 | 129.5 |
1475625600000 | 129.75 |
1475712000000 | 129.54 |
1475798400000 | 129.11 |
1476057600000 | 129.62 |
1476144000000 | 128.22 |
1476230400000 | 127.85 |
1476316800000 | 127.44 |
1476403200000 | 127.74 |
1476662400000 | 127.31 |
1476748800000 | 128.31 |
1476835200000 | 128.75 |
1476921600000 | 128.57 |
1477008000000 | 128.35 |
1477267200000 | 128.72 |
1477353600000 | 128.39 |
1477440000000 | 128.31 |
1477526400000 | 127.92 |
1477612800000 | 127.67 |
1477872000000 | 127.67 |
1477958400000 | 127.17 |
1478044800000 | 126.35 |
1478131200000 | 125.95 |
1478217600000 | 125.42 |
1478476800000 | 127.3 |
1478563200000 | 127.79 |
1478649600000 | 128.08 |
1478736000000 | 128.53 |
1478822400000 | 128.18 |
1479081600000 | 127.82 |
1479168000000 | 128.54 |
1479254400000 | 128.3 |
1479340800000 | 128.96 |
1479427200000 | 128.23 |
1479686400000 | 129.21 |
1479772800000 | 129.4 |
1479859200000 | 129.12 |
1479945600000 | 129.4 |
1480032000000 | 129.98 |
1480291200000 | 129.43 |
1480377600000 | 129.62 |
1480464000000 | 129.37 |
1480550400000 | 129.14 |
1480636800000 | 129.17 |
1480896000000 | 129.81 |
1480982400000 | 130.56 |
1481068800000 | 132.21 |
1481155200000 | 132.48 |
1481241600000 | 133.02 |
1481500800000 | 133.05 |
1481587200000 | 134.13 |
1481673600000 | 133.38 |
1481760000000 | 132.63 |
1481846400000 | 132.66 |
1482105600000 | 132.99 |
1482192000000 | 133.19 |
1482278400000 | 133.09 |
1482364800000 | 132.94 |
1482451200000 | 133.04 |
1482796800000 | 133.14 |
1482883200000 | 132.43 |
1482969600000 | 132.63 |
1483056000000 | 132.51 |
1483315200000 | 132.66 |
1483401600000 | 132.99 |
1483488000000 | 134.23 |
1483574400000 | 134.9 |
1483660800000 | 134.96 |
1483920000000 | 134.49 |
1484006400000 | 134.7 |
1484092800000 | 134.58 |
1484179200000 | 135.01 |
1484265600000 | 135.35 |
1484524800000 | 135.01 |
1484611200000 | 134.94 |
1484697600000 | 135.14 |
1484784000000 | 134.4 |
1484870400000 | 134.92 |
1485129600000 | 134.84 |
1485216000000 | 135.49 |
1485302400000 | 136.63 |
1485388800000 | 136.5 |
1485475200000 | 136.48 |
1485734400000 | 135.67 |
1485820800000 | 135.69 |
1485907200000 | 135.77 |
1485993600000 | 135.9 |
1486080000000 | 136.67 |
1486339200000 | 136.14 |
1486425600000 | 136.08 |
1486512000000 | 136.48 |
1486598400000 | 136.87 |
1486684800000 | 137.44 |
1486944000000 | 138.11 |
1487030400000 | 138.1 |
1487116800000 | 138.88 |
1487203200000 | 139.17 |
1487289600000 | 139.17 |
1487548800000 | 139.2 |
1487635200000 | 139.66 |
1487721600000 | 139.65 |
1487808000000 | 139.95 |
1487894400000 | 139.62 |
1488153600000 | 139.66 |
1488240000000 | 139.46 |
1488326400000 | 140.77 |
1488412800000 | 140.23 |
1488499200000 | 140.25 |
1488758400000 | 140.02 |
1488844800000 | 139.62 |
1488931200000 | 139.2 |
1489017600000 | 139.3 |
1489104000000 | 140.06 |
1489363200000 | 140.4 |
1489449600000 | 139.87 |
1489536000000 | 140.7 |
1489622400000 | 141.52 |
1489708800000 | 141.45 |
1489968000000 | 141.27 |
1490054400000 | 140.26 |
1490140800000 | 139.96 |
1490227200000 | 140.15 |
1490313600000 | 140.23 |
1490572800000 | 140.16 |
1490659200000 | 141.22 |
1490745600000 | 141.12 |
1490832000000 | 141.37 |
1490918400000 | 140.88 |
1491177600000 | 140.56 |
1491264000000 | 140.64 |
1491350400000 | 140.37 |
1491436800000 | 140.41 |
1491523200000 | 140.35 |
1491782400000 | 140.46 |
1491868800000 | 140.57 |
1491955200000 | 140.21 |
1492041600000 | 139.47 |
1492473600000 | 139.79 |
1492560000000 | 139.63 |
1492646400000 | 140.51 |
1492732800000 | 140.19 |
1492992000000 | 142.46 |
1493078400000 | 143.26 |
1493164800000 | 143.31 |
1493251200000 | 143.24 |
1493337600000 | 143.04 |
1493596800000 | 143.36 |
1493683200000 | 143.68 |
1493769600000 | 143.49 |
1493856000000 | 143.77 |
1493942400000 | 144.54 |
1494201600000 | 144.68 |
1494288000000 | 144.38 |
1494374400000 | 144.59 |
1494460800000 | 144.29 |
1494547200000 | 144.44 |
1494806400000 | 145.11 |
1494892800000 | 145.53 |
1494979200000 | 143.82 |
1495065600000 | 143.7 |
1495152000000 | 144.75 |
1495411200000 | 145.55 |
1495497600000 | 145.7 |
1495584000000 | 145.77 |
1495670400000 | 146.32 |
1495756800000 | 146.16 |
1496016000000 | 146.11 |
1496102400000 | 146.02 |
1496188800000 | 146.17 |
1496275200000 | 147.05 |
1496361600000 | 147.99 |
1496620800000 | 147.75 |
1496707200000 | 147.33 |
1496793600000 | 147.43 |
1496880000000 | 147.2 |
1496966400000 | 147.1 |
1497225600000 | 146.81 |
1497312000000 | 147.58 |
1497398400000 | 147.76 |
1497484800000 | 146.69 |
1497571200000 | 147.21 |
1497830400000 | 148.23 |
1497916800000 | 147.18 |
1498003200000 | 146.99 |
1498089600000 | 147.11 |
1498176000000 | 147.36 |
1498435200000 | 147.55 |
1498521600000 | 146.83 |
1498608000000 | 147.9 |
1498694400000 | 147 |
1498780800000 | 146.75 |
1499040000000 | 147.05 |
1499126400000 | 146.92 |
1499212800000 | 147.02 |
1499299200000 | 146.22 |
1499385600000 | 146.49 |
1499644800000 | 146.8 |
1499731200000 | 146.68 |
1499817600000 | 148.01 |
1499904000000 | 148.32 |
1499990400000 | 149.19 |
1500249600000 | 149.22 |
1500336000000 | 149.32 |
1500422400000 | 149.98 |
1500508800000 | 150.38 |
1500595200000 | 150.02 |
1500854400000 | 149.71 |
1500940800000 | 150.12 |
1501027200000 | 150.22 |
1501113600000 | 150.39 |
1501200000000 | 150.16 |
1501459200000 | 150.22 |
1501545600000 | 150.97 |
1501632000000 | 150.98 |
1501718400000 | 150.91 |
1501804800000 | 150.83 |
1502064000000 | 151.14 |
1502150400000 | 150.77 |
1502236800000 | 150.41 |
1502323200000 | 148.9 |
1502409600000 | 148.7 |
1502668800000 | 149.8 |
1502755200000 | 149.55 |
1502841600000 | 149.96 |
1502928000000 | 148.65 |
1503014400000 | 148.2 |
1503273600000 | 148.35 |
1503360000000 | 149.3 |
1503446400000 | 149.08 |
1503532800000 | 148.88 |
1503619200000 | 149.3 |
1503878400000 | 149.45 |
1503964800000 | 149.38 |
1504051200000 | 149.55 |
1504137600000 | 150.48 |
1504224000000 | 150.95 |
1504483200000 | 150.76 |
1504569600000 | 150.13 |
1504656000000 | 150.48 |
1504742400000 | 150.96 |
1504828800000 | 150.97 |
1505088000000 | 152.28 |
1505174400000 | 152.75 |
1505260800000 | 152.64 |
1505347200000 | 152.4 |
1505433600000 | 152.72 |
1505692800000 | 152.93 |
1505779200000 | 153.39 |
1505865600000 | 153.6 |
1505952000000 | 152.95 |
1506038400000 | 153.29 |
1506297600000 | 152.87 |
1506384000000 | 152.42 |
1506470400000 | 152.84 |
1506556800000 | 153.21 |
1506643200000 | 153.84 |
1506902400000 | 154.13 |
1506988800000 | 154.55 |
1507075200000 | 154.66 |
1507161600000 | 155.08 |
1507248000000 | 154.94 |
1507507200000 | 154.87 |
1507593600000 | 155.56 |
1507680000000 | 155.8 |
1507766400000 | 155.77 |
1507852800000 | 156.15 |
1508112000000 | 156.32 |
1508198400000 | 156.11 |
1508284800000 | 156.32 |
1508371200000 | 156.54 |
1508457600000 | 156.69 |
1508716800000 | 156.29 |
1508803200000 | 156.39 |
1508889600000 | 155.8 |
1508976000000 | 155.92 |
1509062400000 | 156.62 |
1509321600000 | 156.65 |
1509408000000 | 156.82 |
1509494400000 | 157.19 |
1509580800000 | 157.39 |
1509667200000 | 157.53 |
1509926400000 | 157.63 |
1510012800000 | 157.69 |
1510099200000 | 158.01 |
1510185600000 | 157.41 |
1510272000000 | 157.27 |
1510531200000 | 156.92 |
1510617600000 | 156.66 |
1510704000000 | 155.8 |
1510790400000 | 156.98 |
1510876800000 | 156.77 |
1511136000000 | 156.96 |
1511222400000 | 157.86 |
1511308800000 | 158.11 |
1511395200000 | 158.38 |
1511481600000 | 158.84 |
1511740800000 | 158.56 |
1511827200000 | 159.37 |
1511913600000 | 159.35 |
1512000000000 | 160.22 |
1512086400000 | 159.61 |
1512345600000 | 159.69 |
1512432000000 | 159.23 |
1512518400000 | 158.78 |
1512604800000 | 159.18 |
1512691200000 | 159.96 |
1512950400000 | 160.59 |
1513036800000 | 160.76 |
1513123200000 | 160.84 |
1513209600000 | 160.36 |
1513296000000 | 160.94 |
1513555200000 | 162.38 |
1513641600000 | 161.78 |
1513728000000 | 161.71 |
1513814400000 | 162.13 |
1513900800000 | 162.03 |
1514332800000 | 162.35 |
1514419200000 | 162.65 |
1514505600000 | 162.42 |
1514851200000 | 163.38 |
1514937600000 | 164.08 |
1515024000000 | 165.46 |
1515110400000 | 166.53 |
1515369600000 | 166.6 |
1515456000000 | 166.95 |
1515542400000 | 167.03 |
1515628800000 | 167.74 |
1515715200000 | 168.78 |
1515974400000 | 169.47 |
1516060800000 | 169.09 |
1516147200000 | 169.94 |
1516233600000 | 169.67 |
1516320000000 | 170.49 |
1516579200000 | 171.54 |
1516665600000 | 172.28 |
1516752000000 | 172.47 |
1516838400000 | 172.63 |
1516924800000 | 173.74 |
1517184000000 | 172.63 |
1517270400000 | 171.12 |
1517356800000 | 171.02 |
1517443200000 | 171.04 |
1517529600000 | 167.91 |
1517788800000 | 162.71 |
1517875200000 | 162.2 |
1517961600000 | 162.38 |
1518048000000 | 158.18 |
1518134400000 | 158.57 |
1518393600000 | 160.47 |
1518480000000 | 160.84 |
1518566400000 | 162.75 |
1518652800000 | 164.74 |
1518739200000 | 165.32 |
1518998400000 | 165.21 |
1519084800000 | 164.43 |
1519171200000 | 163.83 |
1519257600000 | 163.8 |
1519344000000 | 165.64 |
1519603200000 | 167.13 |
1519689600000 | 165.71 |
1519776000000 | 163.99 |
1519862400000 | 161.83 |
1519948800000 | 161.78 |
1520208000000 | 163.02 |
1520294400000 | 163.92 |
1520380800000 | 163.77 |
1520467200000 | 164.54 |
1520553600000 | 166.36 |
1520812800000 | 166.77 |
1520899200000 | 166.06 |
1520985600000 | 165.3 |
1521072000000 | 165.25 |
1521158400000 | 165.32 |
1521417600000 | 163.52 |
1521504000000 | 163.55 |
1521590400000 | 163.41 |
1521676800000 | 160.71 |
1521763200000 | 157.88 |
1522022400000 | 160.35 |
1522108800000 | 159.41 |
1522195200000 | 158.9 |
1522281600000 | 160.28 |
1522713600000 | 159.02 |
1522800000000 | 159.97 |
1522886400000 | 161.49 |
1522972800000 | 159.42 |
1523232000000 | 160.11 |
1523318400000 | 162.3 |
1523404800000 | 161.7 |
1523491200000 | 162.35 |
1523577600000 | 162.22 |
1523836800000 | 163.06 |
1523923200000 | 164.32 |
1524009600000 | 164.92 |
1524096000000 | 164.35 |
1524182400000 | 163.11 |
1524441600000 | 162.89 |
1524528000000 | 161.72 |
1524614400000 | 161.38 |
1524700800000 | 162.6 |
1524787200000 | 162.92 |
1525046400000 | 162.21 |
1525132800000 | 161.99 |
1525219200000 | 161.41 |
1525305600000 | 161.09 |
1525392000000 | 162.46 |
1525651200000 | 163.05 |
1525737600000 | 162.89 |
1525824000000 | 164.02 |
1525910400000 | 165.14 |
1525996800000 | 165.88 |
1526256000000 | 166.22 |
1526342400000 | 164.96 |
1526428800000 | 165.19 |
1526515200000 | 165.42 |
1526601600000 | 165.1 |
1526860800000 | 165.86 |
1526947200000 | 165.74 |
1527033600000 | 165.28 |
1527120000000 | 164.9 |
1527206400000 | 164.35 |
1527465600000 | 164.08 |
1527552000000 | 162.24 |
1527638400000 | 163.54 |
1527724800000 | 163.02 |
1527811200000 | 164.25 |
1528070400000 | 165.28 |
1528156800000 | 165.06 |
1528243200000 | 166.39 |
1528329600000 | 166.5 |
1528416000000 | 166.5 |
1528675200000 | 167.03 |
1528761600000 | 167.12 |
1528848000000 | 166.73 |
1528934400000 | 166.87 |
1529020800000 | 166.24 |
1529280000000 | 165.56 |
1529366400000 | 164.42 |
1529452800000 | 164.92 |
1529539200000 | 164.06 |
1529625600000 | 164.75 |
1529884800000 | 162.49 |
1529971200000 | 162.7 |
1530057600000 | 161.79 |
1530144000000 | 162.05 |
1530230400000 | 162.82 |
1530489600000 | 162.19 |
1530576000000 | 162.21 |
1530662400000 | 162.23 |
1530748800000 | 163.29 |
1530835200000 | 164.66 |
1531094400000 | 166.04 |
1531180800000 | 166.37 |
1531267200000 | 164.93 |
1531353600000 | 166.04 |
1531440000000 | 166.4 |
1531699200000 | 166.28 |
1531785600000 | 166.69 |
1531872000000 | 167 |
1531958400000 | 166.41 |
1532044800000 | 166.79 |
1532304000000 | 166.8 |
1532390400000 | 167.75 |
1532476800000 | 168.57 |
1532563200000 | 168.65 |
1532649600000 | 168.24 |
1532908800000 | 167.63 |
1532995200000 | 167.96 |
1533081600000 | 167.7 |
1533168000000 | 167.53 |
1533254400000 | 168.14 |
1533513600000 | 168.27 |
1533600000000 | 169.03 |
1533686400000 | 168.99 |
1533772800000 | 168.87 |
1533859200000 | 167.02 |
1534118400000 | 166.02 |
1534204800000 | 166.83 |
1534291200000 | 165.2 |
1534377600000 | 166.39 |
1534464000000 | 166.94 |
1534723200000 | 167.5 |
1534809600000 | 168 |
1534896000000 | 168.37 |
1534982400000 | 167.86 |
1535068800000 | 168.83 |
1535328000000 | 170.28 |
1535414400000 | 170.48 |
1535500800000 | 171.12 |
1535587200000 | 170.44 |
1535673600000 | 169.97 |
1535932800000 | 169.8 |
1536019200000 | 168.96 |
1536105600000 | 168.16 |
1536192000000 | 167.54 |
1536278400000 | 167 |
1536537600000 | 167.37 |
1536624000000 | 167.79 |
1536710400000 | 168.17 |
1536796800000 | 168.99 |
1536883200000 | 169.3 |
1537142400000 | 168.88 |
1537228800000 | 169.8 |
1537315200000 | 170.28 |
1537401600000 | 171.67 |
1537488000000 | 172.05 |
1537747200000 | 171.52 |
1537833600000 | 171.68 |
1537920000000 | 171.42 |
1538006400000 | 171.35 |
1538092800000 | 170.96 |
1538352000000 | 171.28 |
1538438400000 | 170.93 |
1538524800000 | 170.89 |
1538611200000 | 169.51 |
1538697600000 | 168.41 |
1538956800000 | 167.79 |
1539043200000 | 167.38 |
1539129600000 | 163.65 |
1539216000000 | 160.18 |
1539302400000 | 161.62 |
1539561600000 | 160.94 |
1539648000000 | 163.71 |
1539734400000 | 163.65 |
1539820800000 | 161.73 |
1539907200000 | 161.56 |
1540166400000 | 160.9 |
1540252800000 | 159.31 |
1540339200000 | 155.88 |
1540425600000 | 157.12 |
1540512000000 | 155.28 |
1540771200000 | 154.78 |
1540857600000 | 156.41 |
1540944000000 | 158.39 |
1541030400000 | 159.79 |
1541116800000 | 159.55 |
1541376000000 | 159.84 |
1541462400000 | 160.63 |
1541548800000 | 163.26 |
1541635200000 | 163.21 |
1541721600000 | 161.74 |
1541980800000 | 159.11 |
1542067200000 | 158.92 |
1542153600000 | 158.06 |
1542240000000 | 158.94 |
1542326400000 | 159.35 |
1542585600000 | 157.7 |
1542672000000 | 155.18 |
1542758400000 | 155.8 |
1542844800000 | 155.77 |
1542931200000 | 155.11 |
1543190400000 | 156.93 |
1543276800000 | 157.04 |
1543363200000 | 159.33 |
1543449600000 | 159.79 |
1543536000000 | 160.33 |
1543795200000 | 162.3 |
1543881600000 | 158.5 |
1543968000000 | 157.82 |
1544054400000 | 156.41 |
1544140800000 | 154.49 |
1544400000000 | 153.45 |
1544486400000 | 153.58 |
1544572800000 | 155.27 |
1544659200000 | 155.2 |
1544745600000 | 152.72 |
1545004800000 | 150.57 |
1545091200000 | 150.07 |
1545177600000 | 148.92 |
1545264000000 | 146.56 |
1545350400000 | 144.38 |
1545609600000 | 141.95 |
1545868800000 | 146.47 |
1545955200000 | 147.17 |
1546214400000 | 148.19 |
1546387200000 | 147.96 |
1546473600000 | 145.9 |
1546560000000 | 149.79 |
1546819200000 | 151.03 |
1546905600000 | 152.25 |
1546992000000 | 153.47 |
1547078400000 | 153.98 |
1547164800000 | 153.95 |
1547424000000 | 153.27 |
1547510400000 | 154.48 |
1547596800000 | 154.69 |
1547683200000 | 155.37 |
1547769600000 | 157.31 |
1548028800000 | 157.31 |
1548115200000 | 155.63 |
1548201600000 | 155.73 |
1548288000000 | 155.95 |
1548374400000 | 157.38 |
1548633600000 | 156.37 |
1548720000000 | 156.44 |
1548806400000 | 158.07 |
1548892800000 | 159.54 |
1548979200000 | 159.61 |
1549238400000 | 160.24 |
1549324800000 | 161.3 |
1549411200000 | 160.96 |
1549497600000 | 159.38 |
1549584000000 | 158.86 |
1549843200000 | 158.92 |
1549929600000 | 160.76 |
1550016000000 | 161.39 |
1550102400000 | 161.04 |
1550188800000 | 162.51 |
1550448000000 | 163.03 |
1550534400000 | 163.28 |
1550620800000 | 163.9 |
1550707200000 | 163.47 |
1550793600000 | 164.2 |
1551052800000 | 164.6 |
1551139200000 | 164.63 |
1551225600000 | 164.67 |
1551312000000 | 164.2 |
1551398400000 | 164.99 |
1551657600000 | 164.57 |
1551744000000 | 164.35 |
1551830400000 | 163.71 |
1551916800000 | 162.44 |
1552003200000 | 161.61 |
1552262400000 | 163.43 |
1552348800000 | 164.14 |
1552435200000 | 165.09 |
1552521600000 | 165.18 |
1552608000000 | 166.15 |
1552867200000 | 166.89 |
1552953600000 | 167.11 |
1553040000000 | 166.5 |
1553126400000 | 167.74 |
1553212800000 | 165.25 |
1553472000000 | 164.61 |
1553558400000 | 165.88 |
1553644800000 | 165.33 |
1553731200000 | 165.41 |
1553817600000 | 166.44 |
1554076800000 | 168.31 |
1554163200000 | 168.29 |
1554249600000 | 169.17 |
1554336000000 | 169.14 |
1554422400000 | 169.7 |
1554681600000 | 169.95 |
1554768000000 | 169.28 |
1554854400000 | 169.63 |
1554940800000 | 169.59 |
1555027200000 | 170.49 |
1555286400000 | 170.68 |
1555372800000 | 170.82 |
1555459200000 | 170.67 |
1555545600000 | 170.6 |
1555977600000 | 171.73 |
1556064000000 | 171.29 |
1556150400000 | 171.1 |
1556236800000 | 171.76 |
1556496000000 | 171.93 |
1556582400000 | 172.2 |
1556668800000 | 171.54 |
1556755200000 | 170.87 |
1556841600000 | 172.19 |
1557100800000 | 171.37 |
1557187200000 | 168.96 |
1557273600000 | 168.66 |
1557360000000 | 167.7 |
1557446400000 | 168.27 |
1557705600000 | 165.25 |
1557792000000 | 166.18 |
1557878400000 | 167.13 |
1557964800000 | 168.46 |
1558051200000 | 167.78 |
1558310400000 | 166.91 |
1558396800000 | 167.9 |
1558483200000 | 167.47 |
1558569600000 | 165.64 |
1558656000000 | 166.27 |
1558915200000 | 166.4 |
1559001600000 | 165.49 |
1559088000000 | 163.92 |
1559174400000 | 164.06 |
1559260800000 | 162.48 |
1559520000000 | 162.4 |
1559606400000 | 164.91 |
1559692800000 | 166.39 |
1559779200000 | 167.1 |
1559865600000 | 168.9 |
1560124800000 | 169.58 |
1560211200000 | 169.93 |
1560297600000 | 169.52 |
1560384000000 | 169.72 |
1560470400000 | 169.32 |
1560729600000 | 169.28 |
1560816000000 | 170.84 |
1560902400000 | 171.7 |
1560988800000 | 173.46 |
1561075200000 | 173.05 |
1561334400000 | 173.1 |
1561420800000 | 171.96 |
1561507200000 | 171.52 |
1561593600000 | 172.18 |
1561680000000 | 173.09 |
1561939200000 | 174.21 |
1562025600000 | 174.76 |
1562112000000 | 175.93 |
1562198400000 | 176.09 |
1562284800000 | 175.32 |
1562544000000 | 174.47 |
1562630400000 | 174.4 |
1562716800000 | 175.01 |
1562803200000 | 175.38 |
1562889600000 | 175.92 |
1563148800000 | 176.07 |
1563235200000 | 175.58 |
1563321600000 | 174.8 |
1563408000000 | 174.79 |
1563494400000 | 174.55 |
1563753600000 | 174.79 |
1563840000000 | 175.7 |
1563926400000 | 176.34 |
1564012800000 | 175.5 |
1564099200000 | 176.17 |
1564358400000 | 175.92 |
1564444800000 | 175.21 |
1564531200000 | 173.96 |
1564617600000 | 172.89 |
1564704000000 | 171.07 |
1564963200000 | 166.97 |
1565049600000 | 167.86 |
1565136000000 | 168.26 |
1565222400000 | 170.91 |
1565308800000 | 170.07 |
1565568000000 | 168.7 |
1565654400000 | 170 |
1565740800000 | 166.3 |
1565827200000 | 166.06 |
1565913600000 | 168.04 |
1566172800000 | 169.88 |
1566259200000 | 168.98 |
1566345600000 | 170.21 |
1566432000000 | 169.91 |
1566518400000 | 167.08 |
1566777600000 | 167.87 |
1566864000000 | 167.89 |
1566950400000 | 168.43 |
1567036800000 | 170.09 |
1567123200000 | 170.56 |
1567382400000 | 170.39 |
1567468800000 | 169.68 |
1567555200000 | 171.45 |
1567641600000 | 173.41 |
1567728000000 | 173.81 |
1567987200000 | 173.74 |
1568073600000 | 173.76 |
1568160000000 | 174.95 |
1568246400000 | 175.58 |
1568332800000 | 175.95 |
1568592000000 | 175.14 |
1568678400000 | 175.63 |
1568764800000 | 175.6 |
1568851200000 | 175.92 |
1568937600000 | 175.38 |
1569196800000 | 175.07 |
1569283200000 | 174.2 |
1569369600000 | 174.35 |
1569456000000 | 174.31 |
1569542400000 | 173.78 |
1569801600000 | 174.1 |
1569888000000 | 172.44 |
1569974400000 | 169.53 |
1570060800000 | 170.3 |
1570147200000 | 172.08 |
1570406400000 | 171.95 |
1570492800000 | 169.83 |
1570579200000 | 170.9 |
1570665600000 | 171.89 |
1570752000000 | 174.18 |
1571011200000 | 173.88 |
1571097600000 | 175.59 |
1571184000000 | 175.5 |
1571270400000 | 176 |
1571356800000 | 175.48 |
1571616000000 | 176.59 |
1571702400000 | 176.2 |
1571788800000 | 176.52 |
1571875200000 | 177.13 |
1571961600000 | 177.68 |
1572220800000 | 178.36 |
1572307200000 | 178.47 |
1572393600000 | 178.89 |
1572480000000 | 178.62 |
1572566400000 | 180.05 |
1572825600000 | 180.79 |
1572912000000 | 180.59 |
1572998400000 | 180.78 |
1573084800000 | 181.24 |
1573171200000 | 181.42 |
1573430400000 | 181.22 |
1573516800000 | 181.53 |
1573603200000 | 181.4 |
1573689600000 | 181.2 |
1573776000000 | 182.61 |
1574035200000 | 182.86 |
1574121600000 | 182.82 |
1574208000000 | 182.05 |
1574294400000 | 181.7 |
1574380800000 | 181.96 |
1574640000000 | 183.29 |
1574726400000 | 183.63 |
1574812800000 | 184.25 |
1574899200000 | 184.18 |
1574985600000 | 183.46 |
1575244800000 | 182.26 |
1575331200000 | 181.2 |
1575417600000 | 182.18 |
1575504000000 | 182.45 |
1575590400000 | 183.86 |
1575849600000 | 183.59 |
1575936000000 | 183.36 |
1576022400000 | 183.8 |
1576108800000 | 184.93 |
1576195200000 | 185.8 |
1576454400000 | 187.2 |
1576540800000 | 187.16 |
1576627200000 | 186.9 |
1576713600000 | 187.49 |
1576800000000 | 188.22 |
1577059200000 | 188.29 |
1577145600000 | 188.39 |
1577404800000 | 189.48 |
1577664000000 | 188.57 |
1577750400000 | 188.98 |
1577923200000 | 190.43 |
1578009600000 | 189.41 |
1578268800000 | 189.49 |
1578355200000 | 189.38 |
1578441600000 | 189.7 |
1578528000000 | 190.78 |
1578614400000 | 190.63 |
1578873600000 | 191.45 |
1578960000000 | 191.49 |
1579046400000 | 191.76 |
1579132800000 | 192.86 |
1579219200000 | 193.63 |
1579478400000 | 193.59 |
1579564800000 | 193.15 |
1579651200000 | 193.24 |
1579737600000 | 192.89 |
1579824000000 | 192.09 |
1580083200000 | 188.94 |
1580169600000 | 190.21 |
1580256000000 | 190.29 |
1580342400000 | 190.15 |
1580428800000 | 187.89 |
1580688000000 | 188.58 |
1580774400000 | 191.14 |
1580860800000 | 192.85 |
1580947200000 | 193.86 |
1581033600000 | 193 |
1581292800000 | 193.65 |
1581379200000 | 194.31 |
1581465600000 | 195.39 |
1581552000000 | 195.06 |
1581638400000 | 195.16 |
1581897600000 | 195.09 |
1581984000000 | 194.37 |
1582070400000 | 195.16 |
1582156800000 | 194.24 |
1582243200000 | 192.9 |
1582502400000 | 187.19 |
1582588800000 | 182.3 |
1582675200000 | 181.45 |
1582761600000 | 175.02 |
1582848000000 | 172.07 |
1583107200000 | 177.76 |
1583193600000 | 175.25 |
1583280000000 | 180.27 |
1583366400000 | 176.4 |
1583452800000 | 172.97 |
1583712000000 | 160.76 |
1583798400000 | 165.21 |
1583884800000 | 158.89 |
1583971200000 | 143.23 |
1584057600000 | 151.43 |
1584316800000 | 137.34 |
1584403200000 | 142.89 |
1584489600000 | 135.71 |
1584576000000 | 136.63 |
1584662400000 | 133.26 |
1584921600000 | 129.37 |
1585008000000 | 140.53 |
1585094400000 | 144.06 |
1585180800000 | 151.18 |
1585267200000 | 147.53 |
1585526400000 | 151.14 |
1585612800000 | 149.77 |
1585699200000 | 144.1 |
1585785600000 | 145.78 |
1585872000000 | 143.73 |
1586131200000 | 152.02 |
1586217600000 | 153.14 |
1586304000000 | 156.65 |
1586390400000 | 159.02 |
1586822400000 | 162.11 |
1586908800000 | 158.5 |
1586995200000 | 158.86 |
1587081600000 | 163.06 |
1587340800000 | 161.24 |
1587427200000 | 156.29 |
1587513600000 | 159.16 |
1587600000000 | 159.65 |
1587686400000 | 160.64 |
1587945600000 | 163.41 |
1588032000000 | 163.42 |
1588118400000 | 167.11 |
1588204800000 | 165.8 |
1588291200000 | 162.04 |
1588550400000 | 161.41 |
1588636800000 | 163.07 |
1588723200000 | 162.28 |
1588809600000 | 163.77 |
1588896000000 | 166.63 |
1589155200000 | 166.6 |
1589241600000 | 164.6 |
1589328000000 | 161.9 |
1589414400000 | 161.91 |
1589500800000 | 162.62 |
1589760000000 | 167.35 |
1589846400000 | 166.88 |
1589932800000 | 169.35 |
1590019200000 | 167.89 |
1590105600000 | 167.71 |
1590364800000 | 168.57 |
1590451200000 | 171.1 |
1590537600000 | 172.8 |
1590624000000 | 173.88 |
1590710400000 | 173.95 |
1590969600000 | 175.23 |
1591056000000 | 177.1 |
1591142400000 | 179.95 |
1591228800000 | 179.68 |
1591315200000 | 183.56 |
1591574400000 | 185.24 |
1591660800000 | 184.3 |
1591747200000 | 183.72 |
1591833600000 | 174.74 |
1591920000000 | 175.46 |
1592179200000 | 175.86 |
1592265600000 | 179.79 |
1592352000000 | 179.73 |
1592438400000 | 179.54 |
1592524800000 | 179 |
1592784000000 | 179.74 |
1592870400000 | 181.25 |
1592956800000 | 176.79 |
1593043200000 | 177.8 |
1593129600000 | 174.98 |
1593388800000 | 176.48 |
1593475200000 | 178.49 |
1593561600000 | 179.3 |
1593648000000 | 180.65 |
1593734400000 | 180.58 |
1593993600000 | 183.66 |
1594080000000 | 182 |
1594166400000 | 182.74 |
1594252800000 | 181.83 |
1594339200000 | 183.31 |
1594598400000 | 182.92 |
1594684800000 | 184.17 |
1594771200000 | 186.45 |
1594857600000 | 185.6 |
1594944000000 | 186.01 |
1595203200000 | 187.61 |
1595289600000 | 188.32 |
1595376000000 | 188.78 |
1595462400000 | 187.21 |
1595548800000 | 185.9 |
1595808000000 | 187.54 |
1595894400000 | 186.64 |
1595980800000 | 188.16 |
1596067200000 | 186.88 |
1596153600000 | 186.88 |
1596412800000 | 188.48 |
1596499200000 | 189.54 |
1596585600000 | 191.07 |
1596672000000 | 191.44 |
1596758400000 | 191.08 |
1597017600000 | 191.45 |
1597104000000 | 191.37 |
1597190400000 | 193.98 |
1597276800000 | 193.93 |
1597363200000 | 193.46 |
1597622400000 | 194.26 |
1597708800000 | 194.77 |
1597795200000 | 194.41 |
1597881600000 | 194.01 |
1597968000000 | 194.25 |
1598227200000 | 196.28 |
1598313600000 | 196.78 |
1598400000000 | 198.71 |
1598486400000 | 198.47 |
1598572800000 | 199.64 |
1598832000000 | 199.56 |
1598918400000 | 200.46 |
1599004800000 | 202.62 |
1599091200000 | 197.22 |
1599177600000 | 195.05 |
1599436800000 | 195.76 |
1599523200000 | 191.49 |
1599609600000 | 194.61 |
1599696000000 | 192.58 |
1599782400000 | 192.63 |
1600041600000 | 194.9 |
1600128000000 | 195.81 |
1600214400000 | 195.48 |
1600300800000 | 193.85 |
1600387200000 | 192.66 |
1600646400000 | 189.55 |
1600732800000 | 190.67 |
1600819200000 | 187.68 |
1600905600000 | 187.19 |
1600992000000 | 189.34 |
1601251200000 | 192.56 |
1601337600000 | 192.15 |
1601424000000 | 192.72 |
1601510400000 | 193.77 |
1601596800000 | 192.32 |
1601856000000 | 195.63 |
1601942400000 | 193.97 |
1602028800000 | 196.07 |
1602115200000 | 197.53 |
1602201600000 | 199.19 |
1602460800000 | 201.63 |
1602547200000 | 200.58 |
1602633600000 | 199.73 |
1602720000000 | 198.2 |
1602806400000 | 198.57 |
1603065600000 | 196.83 |
1603152000000 | 197.15 |
1603238400000 | 196.83 |
1603324800000 | 197.01 |
1603411200000 | 197.8 |
1603670400000 | 194.55 |
1603756800000 | 193.93 |
1603843200000 | 187.9 |
1603929600000 | 188.8 |
1604016000000 | 186.69 |
1604275200000 | 189.04 |
1604361600000 | 192.85 |
1604448000000 | 196.78 |
1604534400000 | 200.9 |
1604620800000 | 201.27 |
1604880000000 | 203.75 |
1604966400000 | 204.11 |
1605052800000 | 205.87 |
1605139200000 | 204.46 |
1605225600000 | 205.99 |
1605484800000 | 208.6 |
1605571200000 | 208.35 |
1605657600000 | 207.2 |
1605744000000 | 207.43 |
1605830400000 | 206.98 |
1606089600000 | 207.52 |
1606176000000 | 210.76 |
1606262400000 | 211.02 |
1606348800000 | 211.09 |
1606435200000 | 212.06 |
1606694400000 | 210.59 |
1606780800000 | 212.69 |
1606867200000 | 213.14 |
1606953600000 | 213.79 |
1607040000000 | 215.2 |
1607299200000 | 214.91 |
1607385600000 | 215.36 |
1607472000000 | 214.28 |
1607558400000 | 214.32 |
1607644800000 | 213.79 |
1607904000000 | 213.63 |
1607990400000 | 215.51 |
1608076800000 | 216.46 |
1608163200000 | 218.1 |
1608249600000 | 217.38 |
1608508800000 | 215.66 |
1608595200000 | 215.46 |
1608681600000 | 216.18 |
1608768000000 | 216.82 |
1609113600000 | 218.19 |
1609200000000 | 218.79 |
1609286400000 | 219.09 |
1609372800000 | 219.39 |
1609718400000 | 217.87 |
1609804800000 | 219.01 |
1609891200000 | 220.13 |
1609977600000 | 222.98 |
1610064000000 | 224.63 |
1610323200000 | 222.71 |
1610409600000 | 223.09 |
1610496000000 | 223.56 |
1610582400000 | 223.42 |
1610668800000 | 221.48 |
1610928000000 | 221.38 |
1611014400000 | 222.96 |
1611100800000 | 225.32 |
1611187200000 | 225.68 |
1611273600000 | 224.89 |
1611532800000 | 225 |
1611619200000 | 224.81 |
1611705600000 | 219.99 |
1611792000000 | 221.26 |
1611878400000 | 217.35 |
1612137600000 | 220.26 |
1612224000000 | 223.05 |
1612310400000 | 223.57 |
1612396800000 | 225.13 |
1612483200000 | 226.45 |
1612742400000 | 228.31 |
1612828800000 | 228.57 |
1612915200000 | 228.76 |
1613001600000 | 229.29 |
1613088000000 | 230.21 |
1613347200000 | 231.12 |
1613433600000 | 231.04 |
1613520000000 | 230.05 |
1613606400000 | 229 |
1613692800000 | 229.26 |
1613952000000 | 227.78 |
1614038400000 | 227.84 |
1614124800000 | 228.82 |
1614211200000 | 225.5 |
1614297600000 | 222.67 |
1614556800000 | 227.31 |
1614643200000 | 226.07 |
1614729600000 | 223.97 |
1614816000000 | 221.19 |
1614902400000 | 222.85 |
1615161600000 | 222.37 |
1615248000000 | 225.6 |
1615334400000 | 226.71 |
1615420800000 | 229.25 |
1615507200000 | 229.36 |
1615766400000 | 230.49 |
1615852800000 | 230.71 |
1615939200000 | 230.96 |
1616025600000 | 229.1 |
1616112000000 | 228.59 |
1616371200000 | 229.66 |
1616457600000 | 227.89 |
1616544000000 | 226.11 |
1616630400000 | 226.76 |
1616716800000 | 230.01 |
1616976000000 | 229.75 |
1617062400000 | 229.34 |
1617148800000 | 229.9 |
1617235200000 | 232.23 |
1617667200000 | 235.22 |
1617753600000 | 235.64 |
1617840000000 | 236.89 |
1617926400000 | 238.01 |
1618185600000 | 237.77 |
1618272000000 | 238.76 |
1618358400000 | 238.38 |
1618444800000 | 240.69 |
1618531200000 | 241.62 |
1618790400000 | 240.89 |
1618876800000 | 238.56 |
1618963200000 | 239.86 |
1619049600000 | 239.24 |
1619136000000 | 241.05 |
1619395200000 | 241.9 |
1619481600000 | 241.53 |
1619568000000 | 241.55 |
1619654400000 | 242.45 |
1619740800000 | 240.49 |
1620000000000 | 241.29 |
1620086400000 | 239.11 |
1620172800000 | 239.92 |
1620259200000 | 241.51 |
1620345600000 | 243.79 |
1620604800000 | 242.37 |
1620691200000 | 239.65 |
1620777600000 | 235.46 |
1620864000000 | 236.67 |
1620950400000 | 240.52 |
1621209600000 | 240.19 |
1621296000000 | 239.91 |
1621382400000 | 238.43 |
1621468800000 | 241.05 |
1621555200000 | 241.15 |
1621814400000 | 243.14 |
1621900800000 | 243.14 |
1621987200000 | 243.46 |
1622073600000 | 243.55 |
1622160000000 | 244.32 |
1622419200000 | 244.03 |
1622505600000 | 244.56 |
1622592000000 | 244.92 |
1622678400000 | 243.84 |
1622764800000 | 245.89 |
1623024000000 | 246.24 |
1623110400000 | 246.28 |
1623196800000 | 245.89 |
1623283200000 | 246.81 |
1623369600000 | 247.21 |
1623628800000 | 247.86 |
1623715200000 | 247.63 |
1623801600000 | 246.93 |
1623888000000 | 245.97 |
1623974400000 | 242.6 |
1624233600000 | 244.75 |
1624320000000 | 246.37 |
1624406400000 | 246.13 |
1624492800000 | 247.39 |
1624579200000 | 248.33 |
1624838400000 | 248.37 |
1624924800000 | 248.34 |
1625011200000 | 247.71 |
1625097600000 | 248.56 |
1625184000000 | 250.03 |
1625443200000 | 250.36 |
1625529600000 | 249.74 |
1625616000000 | 250.26 |
1625702400000 | 248.05 |
1625788800000 | 250.55 |
1626048000000 | 251.84 |
1626134400000 | 251.13 |
1626220800000 | 251.03 |
1626307200000 | 249.76 |
1626393600000 | 248.24 |
1626652800000 | 244.26 |
1626739200000 | 246.65 |
1626825600000 | 249.18 |
1626912000000 | 250.04 |
1626998400000 | 252.12 |
1627257600000 | 252.75 |
1627344000000 | 251.78 |
1627430400000 | 251.87 |
1627516800000 | 253.54 |
1627603200000 | 251.82 |
1627862400000 | 252.58 |
1627948800000 | 253.8 |
1628035200000 | 253.31 |
1628121600000 | 254.67 |
1628208000000 | 254.3 |
1628467200000 | 254.25 |
1628553600000 | 254.46 |
1628640000000 | 255.31 |
1628726400000 | 255.83 |
1628812800000 | 256.63 |
1629072000000 | 256.29 |
1629158400000 | 254.47 |
1629244800000 | 252.77 |
1629331200000 | 251.51 |
1629417600000 | 252.84 |
1629676800000 | 255.61 |
1629763200000 | 256.49 |
1629849600000 | 256.81 |
1629936000000 | 255.55 |
1630022400000 | 257.46 |
1630281600000 | 258.57 |
1630368000000 | 258.18 |
1630454400000 | 259.07 |
1630540800000 | 259.97 |
1630627200000 | 260.25 |
1630886400000 | 260.79 |
1630972800000 | 259.92 |
1631059200000 | 258.92 |
1631145600000 | 258.08 |
1631232000000 | 257.01 |
1631491200000 | 257.29 |
1631577600000 | 256.5899 |
1631664000000 | 257.48 |
1631750400000 | 257.07 |
1631836800000 | 255.01 |
1632096000000 | 250.9 |
1632182400000 | 251.17 |
1632268800000 | 253.14 |
1632355200000 | 255.74 |
1632441600000 | 255.51 |
1632700800000 | 254.83 |
1632787200000 | 249.7 |
1632873600000 | 249.39 |
1632960000000 | 247.67 |
1633046400000 | 248.92 |
1633305600000 | 246.48 |
1633392000000 | 248.35 |
1633478400000 | 248.29 |
1633564800000 | 250.84 |
1633651200000 | 250.6 |
1633910400000 | 249.63 |
1633996800000 | 249.06 |
1634083200000 | 250.25 |
1634169600000 | 254 |
1634256000000 | 256.08 |
1634515200000 | 256.45 |
1634601600000 | 258.2799 |
1634688000000 | 259.22 |
1634774400000 | 259.57 |
1634860800000 | 259.46 |
1635120000000 | 260.18 |
1635206400000 | 260.81 |
1635292800000 | 259.54 |
1635379200000 | 261.76 |
1635465600000 | 261.43 |
1635724800000 | 262.7799 |
1635811200000 | 263.14 |
1635897600000 | 264.46 |
1635984000000 | 265.52 |
1636070400000 | 266.14 |
1636329600000 | 266.6 |
1636416000000 | 265.82 |
1636502400000 | 263.62 |
1636588800000 | 263.72 |
1636675200000 | 265.58 |
1636934400000 | 265.83 |
1637020800000 | 266.29 |
1637107200000 | 265.36 |
1637193600000 | 265.74 |
1637280000000 | 265.23 |
1637539200000 | 263.62 |
1637625600000 | 263.15 |
1637712000000 | 263.22 |
1637798400000 | 263.61 |
1637884800000 | 257.89 |
1638144000000 | 259.75 |
1638230400000 | 255.31 |
1638316800000 | 254.24 |
1638403200000 | 256.13 |
1638489600000 | 254.15 |
1638748800000 | 256.57 |
1638835200000 | 262.08 |
1638921600000 | 263.11 |
1639008000000 | 261.22 |
1639094400000 | 262.42 |
1639353600000 | 260.26 |
1639440000000 | 258.3 |
1639526400000 | 261.2 |
1639612800000 | 260.73 |
1639699200000 | 258.5 |
1639958400000 | 255.22 |
1640044800000 | 259.51 |
1640131200000 | 262.0899 |
1640217600000 | 263.95 |
1640304000000 | 264.02 |
1640563200000 | 266.45 |
1640649600000 | 266.6 |
1640736000000 | 267.02 |
1640822400000 | 266.52 |
1640908800000 | 266.1 |
1641168000000 | 266.77 |
1641254400000 | 267.31 |
1641340800000 | 263.65 |
1641427200000 | 262.0899 |
1641513600000 | 261.52 |
1641772800000 | 260.57 |
1641859200000 | 262.79 |
1641945600000 | 264.5899 |
1642032000000 | 261.98 |
1642118400000 | 261.14 |
1642377600000 | 261.38 |
1642464000000 | 257.13 |
1642550400000 | 255.03 |
1642636800000 | 253.82 |
1642723200000 | 249.11 |
1642982400000 | 247.41 |
1643068800000 | 244.9 |
1643155200000 | 245.27 |
1643241600000 | 243.16 |
1643328000000 | 247.22 |
1643587200000 | 251.62 |
1643673600000 | 253.91 |
1643760000000 | 256.17 |
1643846400000 | 251.14 |
1643932800000 | 251.93 |
1644192000000 | 251.77 |
1644278400000 | 253.15 |
1644364800000 | 257.15 |
1644451200000 | 254.21 |
1644537600000 | 250.24 |
1644796800000 | 247.92 |
1644883200000 | 251.44 |
1644969600000 | 252.01 |
1645056000000 | 247.86 |
1645142400000 | 245.73 |
1645401600000 | 245.06 |
1645488000000 | 242.91 |
1645574400000 | 239.65 |
1645660800000 | 239.31 |
1645747200000 | 245.43 |
1646006400000 | 245.32 |
1646092800000 | 241.57 |
1646179200000 | 244.18 |
1646265600000 | 242.43 |
1646352000000 | 238.58 |
1646611200000 | 232.2 |
1646697600000 | 230.38 |
1646784000000 | 237.3 |
1646870400000 | 236.62 |
1646956800000 | 234.02 |
1647216000000 | 232.92 |
1647302400000 | 236.07 |
1647388800000 | 241.96 |
1647475200000 | 245.8 |
1647561600000 | 248.21 |
1647820800000 | 248.09 |
1647907200000 | 250.61 |
1647993600000 | 248.44 |
1648080000000 | 250.74 |
1648166400000 | 251.33 |
1648425600000 | 252.36 |
1648512000000 | 256.46 |
1648598400000 | 255.46 |
1648684800000 | 251.92 |
1648771200000 | 252.22 |
1649030400000 | 254.24 |
1649116800000 | 251.63 |
1649203200000 | 248.47 |
1649289600000 | 248.58 |
1649376000000 | 248.44 |
1649635200000 | 245.17 |
1649721600000 | 244.13 |
1649808000000 | 246.23 |
1649894400000 | 244.3 |
1650326400000 | 246.17 |
1650412800000 | 247.04 |
1650499200000 | 244.21 |
1650585600000 | 237.87 |
1650844800000 | 237.4 |
1650931200000 | 232.04 |
1651017600000 | 231.72 |
1651104000000 | 236.11 |
1651190400000 | 230.87 |
1651449600000 | 230.86 |
1651536000000 | 231.97 |
1651622400000 | 236.31 |
1651708800000 | 229.83 |
1651795200000 | 228.02 |
1652054400000 | 220.58 |
1652140800000 | 220.99 |
1652227200000 | 219.02 |
1652313600000 | 218.01 |
1652400000000 | 223.11 |
1652659200000 | 222.54 |
1652745600000 | 226.86 |
1652832000000 | 220.33 |
1652918400000 | 219.3 |
1653004800000 | 219.67 |
1653264000000 | 223.53 |
1653350400000 | 221.7 |
1653436800000 | 223.3 |
1653523200000 | 226.86 |
1653609600000 | 231.7 |
1653868800000 | 232.77 |
1653955200000 | 230.81 |
1654041600000 | 229.15 |
1654128000000 | 232.69 |
1654214400000 | 229.87 |
1654473600000 | 230.78 |
1654560000000 | 231.99 |
1654646400000 | 230.28 |
1654732800000 | 225.26 |
1654819200000 | 218.65 |
1655078400000 | 210.72 |
1655164800000 | 209.12 |
1655251200000 | 211.62 |
1655337600000 | 206.34 |
1655424000000 | 205.8899 |
1655683200000 | 206.6399 |
1655769600000 | 210.64 |
1655856000000 | 210.15 |
1655942400000 | 211.16 |
1656028800000 | 216.92 |
1656288000000 | 217.3 |
1656374400000 | 214.14 |
1656460800000 | 213.34 |
1656547200000 | 211.03 |
1656633600000 | 212.12 |
1656892800000 | 212.82 |
1656979200000 | 211.73 |
1657065600000 | 212.35 |
1657152000000 | 215.73 |
1657238400000 | 215.88 |
1657497600000 | 213.3 |
1657584000000 | 211.78 |
1657670400000 | 210.99 |
1657756800000 | 209.01 |
1657843200000 | 212.91 |
1658102400000 | 212.92 |
1658188800000 | 217.86 |
1658275200000 | 219.2 |
1658361600000 | 220.82 |
1658448000000 | 219.78 |
1658707200000 | 219.76 |
1658793600000 | 217.55 |
1658880000000 | 221.67 |
1658966400000 | 224.65 |
1659052800000 | 227.64 |
1659312000000 | 228.01 |
1659398400000 | 226.21 |
1659484800000 | 228.38 |
1659571200000 | 229.04 |
1659657600000 | 228.23 |
1659916800000 | 228.85 |
1660003200000 | 227.59 |
1660089600000 | 232.53 |
1660176000000 | 232.5 |
1660262400000 | 235.14 |
1660521600000 | 235.81 |
1660608000000 | 235.96 |
1660694400000 | 234.21 |
1660780800000 | 234.5 |
1660867200000 | 231.28 |
1661126400000 | 227.08 |
1661212800000 | 226.63 |
1661299200000 | 227.08 |
1661385600000 | 229.78 |
1661472000000 | 223.79 |
1661731200000 | 221.58 |
1661817600000 | 219.72 |
1661904000000 | 218.29 |
1661990400000 | 216.85 |
1662076800000 | 216.47 |
1662336000000 | 215.72 |
1662422400000 | 214.74 |
1662508800000 | 217.08 |
1662595200000 | 218.98 |
1662681600000 | 222.9 |
1662940800000 | 225.88 |
1663027200000 | 217.68 |
1663113600000 | 217.52 |
1663200000000 | 215.45 |
1663286400000 | 213.55 |
1663545600000 | 214.42 |
1663632000000 | 212.26 |
1663718400000 | 209.19 |
1663804800000 | 206.99 |
1663891200000 | 202.81 |
1664150400000 | 200.26 |
1664236800000 | 199.9 |
1664323200000 | 202.73 |
1664409600000 | 199.8 |
1664496000000 | 197.9 |
1664755200000 | 202.09 |
1664841600000 | 208.93 |
1664928000000 | 208 |
1665014400000 | 206.28 |
1665100800000 | 201.26 |
1665360000000 | 199.38 |
1665446400000 | 197.74 |
1665532800000 | 197.04 |
1665619200000 | 200.57 |
1665705600000 | 197.81 |
1665964800000 | 202.31 |
1666051200000 | 204.47 |
1666137600000 | 202.93 |
1666224000000 | 202.12 |
1666310400000 | 204.76 |
1666569600000 | 207.32 |
1666656000000 | 211.01 |
1666742400000 | 210.86 |
1666828800000 | 209.91 |
1666915200000 | 212.89 |
1667174400000 | 211.84 |
1667260800000 | 211.74 |
1667347200000 | 207.98 |
1667433600000 | 205.35 |
1667520000000 | 208.58 |
1667779200000 | 210.8 |
1667865600000 | 212.6 |
1667952000000 | 208.93 |
1668038400000 | 219.39 |
1668124800000 | 222.59 |
1668384000000 | 220.92 |
1668470400000 | 222.96 |
1668556800000 | 221.3 |
1668643200000 | 220.03 |
1668729600000 | 221.4 |
1668988800000 | 219.86 |
1669075200000 | 222.74 |
1669161600000 | 224.61 |
1669248000000 | 225.39 |
1669334400000 | 225.19 |
1669593600000 | 222.31 |
1669680000000 | 221.89 |
1669766400000 | 226.61 |
1669852800000 | 228.44 |
1669939200000 | 227.75 |
1670198400000 | 224.78 |
1670284800000 | 221.97 |
1670371200000 | 221.31 |
1670457600000 | 222.66 |
1670544000000 | 222.11 |
1670803200000 | 223.75 |
1670889600000 | 226.44 |
1670976000000 | 225.69 |
1671062400000 | 219.98 |
1671148800000 | 217.45 |
1671408000000 | 215.78 |
1671494400000 | 216.4 |
1671580800000 | 219.18 |
1671667200000 | 216.6 |
1671753600000 | 217.38 |
1672099200000 | 217.05 |
1672185600000 | 214.95 |
1672272000000 | 217.99 |
1672358400000 | 217.28 |
1672617600000 | 217.66 |
1672704000000 | 217.17 |
1672790400000 | 219 |
1672876800000 | 216.52 |
1672963200000 | 221.06 |
1673222400000 | 222.28 |
1673308800000 | 222.92 |
1673395200000 | 225.35 |
1673481600000 | 227.01 |
1673568000000 | 228.35 |
1673827200000 | 228.32 |
1673913600000 | 228.4 |
1674000000000 | 226.57 |
1674086400000 | 224.2 |
1674172800000 | 227.5 |
1674432000000 | 229.95 |
1674518400000 | 230.09 |
1674604800000 | 230.16 |
1674691200000 | 231.84 |
1674777600000 | 232.55 |
1675036800000 | 230.37 |
1675123200000 | 232.45 |
1675209600000 | 234.52 |
1675296000000 | 237.69 |
1675382400000 | 235.36 |
1675641600000 | 233.1 |
1675728000000 | 235.33 |
1675814400000 | 233.87 |
1675900800000 | 232.98 |
1675987200000 | 232.39 |
1676246400000 | 234.54 |
1676332800000 | 234.8 |
1676419200000 | 235 |
1676505600000 | 233 |
1676592000000 | 232.11 |
1676851200000 | 232.42 |
1676937600000 | 228.87 |
1677024000000 | 228.03 |
1677110400000 | 228.58 |
1677196800000 | 226.03 |
1677456000000 | 227.28 |
1677542400000 | 226.72 |
1677628800000 | 226.09 |
1677715200000 | 227.16 |
1677801600000 | 230.34 |
1678060800000 | 230.97 |
1678147200000 | 227.66 |
1678233600000 | 227.72 |
1678320000000 | 225.06 |
1678406400000 | 222.3 |
1678665600000 | 221.24 |
1678752000000 | 223.67 |
1678838400000 | 220.85 |
1678924800000 | 224.13 |
1679011200000 | 222.42 |
1679270400000 | 224.14 |
1679356800000 | 226.91 |
1679443200000 | 224.88 |
1679529600000 | 225.85 |
1679616000000 | 225.49 |
1679875200000 | 226.25 |
1679961600000 | 226.47 |
1680048000000 | 229.32 |
1680134400000 | 231.17 |
1680220800000 | 233.8 |
1680480000000 | 234.88 |
1680566400000 | 234.39 |
1680652800000 | 233.33 |
1680739200000 | 233.84 |
1681171200000 | 234.42 |
1681257600000 | 234.34 |
1681344000000 | 237.2 |
1681430400000 | 236.94 |
1681689600000 | 237.04 |
1681776000000 | 237.78 |
1681862400000 | 237.54 |
1681948800000 | 236.66 |
1682035200000 | 236.69 |
1682294400000 | 237.06 |
1682380800000 | 234.01 |
1682467200000 | 233.24 |
1682553600000 | 236.27 |
1682640000000 | 237.95 |
1682899200000 | 237.78 |
1682985600000 | 235.3 |
1683072000000 | 234.81 |
1683158400000 | 233.52 |
1683244800000 | 237.04 |
1683504000000 | 237.54 |
1683590400000 | 236.59 |
1683676800000 | 237.23 |
1683763200000 | 236.66 |
1683849600000 | 236.25 |
1684108800000 | 237.12 |
1684195200000 | 235.78 |
1684281600000 | 237.32 |
1684368000000 | 238.95 |
1684454400000 | 239.2 |
1684713600000 | 239.53 |
1684800000000 | 237.14 |
1684886400000 | 234.78 |
1684972800000 | 235.43 |
1685059200000 | 238.01 |
1685318400000 | 238.23 |
1685404800000 | 237.88 |
1685491200000 | 235.8 |
1685577600000 | 238.47 |
1685664000000 | 241.98 |
1685923200000 | 241.8 |
1686009600000 | 242.44 |
1686096000000 | 241.42 |
1686182400000 | 242.72 |
1686268800000 | 243.08 |
1686528000000 | 244.77 |
1686614400000 | 246.77 |
1686700800000 | 247.7 |
1686787200000 | 249.97 |
1686873600000 | 249.64 |
1687132800000 | 249 |
1687219200000 | 247.68 |
1687305600000 | 246.72 |
1687392000000 | 246.94 |
1687478400000 | 244.53 |
1687737600000 | 243.88 |
1687824000000 | 246.04 |
1687910400000 | 246.41 |
1687996800000 | 247.15 |
1688083200000 | 249.87 |
1688342400000 | 250.37 |
1688428800000 | 250.33 |
1688515200000 | 249.45 |
1688601600000 | 246.41 |
1688688000000 | 246.39 |
1688947200000 | 246.92 |
1689033600000 | 248.75 |
1689120000000 | 251.64 |
1689206400000 | 254.44 |
1689292800000 | 254.29 |
1689552000000 | 254.57 |
1689638400000 | 256.31 |
1689724800000 | 256.76 |
1689811200000 | 255.24 |
1689897600000 | 255.13 |
1690156800000 | 255.89 |
1690243200000 | 256.57 |
1690329600000 | 256.51 |
1690416000000 | 255.68 |
1690502400000 | 257.65 |
1690761600000 | 258.19 |
1690848000000 | 256.87 |
1690934400000 | 252.8 |
1691020800000 | 251.93 |
1691107200000 | 251.72 |
1691366400000 | 253.16 |
1691452800000 | 251.84 |
1691539200000 | 250.89 |
1691625600000 | 251.69 |
1691712000000 | 250.67 |
1691971200000 | 250.98 |
1692057600000 | 248.67 |
1692144000000 | 246.77 |
1692230400000 | 244.8 |
1692316800000 | 244.4 |
1692576000000 | 245.5 |
1692662400000 | 245.45 |
1692748800000 | 247.88 |
1692835200000 | 245.29 |
1692921600000 | 245.73 |
1693180800000 | 247.76 |
1693267200000 | 251.08 |
1693353600000 | 252.46 |
1693440000000 | 252.06 |
1693526400000 | 252.35 |
1693785600000 | 252.43 |
1693872000000 | 251.05 |
1693958400000 | 249.6 |
1694044800000 | 248.94 |
1694131200000 | 249.06 |
1694390400000 | 250.83 |
1694476800000 | 249.72 |
1694563200000 | 249.82 |
1694649600000 | 252.05 |
1694736000000 | 250.31 |
1694995200000 | 249.88 |
1695081600000 | 249.47 |
1695168000000 | 248.2 |
1695254400000 | 243.99 |
1695340800000 | 243.48 |
1695600000000 | 243.44 |
1695686400000 | 240.53 |
1695772800000 | 240.17 |
1695859200000 | 241.49 |
1695945600000 | 241.28 |
1696204800000 | 240.06 |
1696291200000 | 236.76 |
1696377600000 | 237.62 |
1696464000000 | 238.18 |
1696550400000 | 240.6 |
1696809600000 | 241.73 |
1696896000000 | 244.22 |
1696982400000 | 245.21 |
1697068800000 | 244 |
1697155200000 | 242.12 |
1697414400000 | 244 |
1697500800000 | 244.27 |
1697587200000 | 241.23 |
1697673600000 | 238.95 |
1697760000000 | 236.17 |
1698019200000 | 235.8 |
1698105600000 | 237.09 |
1698192000000 | 234.65 |
1698278400000 | 231.96 |
1698364800000 | 231.32 |
1698624000000 | 233.49 |
1698710400000 | 234.4 |
1698796800000 | 236.88 |
1698883200000 | 241.49 |
1698969600000 | 244.14 |
1699228800000 | 244.7 |
1699315200000 | 244.48 |
1699401600000 | 244.53 |
1699488000000 | 243.87 |
1699574400000 | 245.67 |
1699833600000 | 246 |
1699920000000 | 250.94 |
1700006400000 | 252 |
1700092800000 | 251.89 |
1700179200000 | 252.93 |
1700438400000 | 254.64 |
1700524800000 | 254.23 |
1700611200000 | 254.62 |
1700697600000 | 254.98 |
1700784000000 | 255.51 |
1701043200000 | 254.9 |
1701129600000 | 255.33 |
1701216000000 | 255.44 |
1701302400000 | 256.24 |
1701388800000 | 257.65 |
1701648000000 | 256.44 |
1701734400000 | 256.16 |
1701820800000 | 256.06 |
1701907200000 | 257.5299 |
1701993600000 | 258.25 |
1702252800000 | 259.02 |
1702339200000 | 259.97 |
1702425600000 | 262.74 |
1702512000000 | 265.13 |
1702598400000 | 264.95 |
1702857600000 | 265.3399 |
1702944000000 | 267.16 |
1703030400000 | 264.62 |
1703116800000 | 266.56 |
1703203200000 | 267.17 |
1703635200000 | 269.21 |
1703721600000 | 269.51 |
1703808000000 | 268.7799 |
1704153600000 | 266.79 |
1704240000000 | 264.31 |
1704326400000 | 264.23 |
1704412800000 | 264.81 |
1704672000000 | 267.55 |
1704758400000 | 267.08 |
1704844800000 | 268.3399 |
1704931200000 | 268.06 |
1705017600000 | 269.05 |
1705276800000 | 268.79 |
1705363200000 | 267.12 |
1705449600000 | 264.89 |
1705536000000 | 266.81 |
1705622400000 | 269.52 |
1705881600000 | 270.64 |
1705968000000 | 270.81 |
1706054400000 | 271.94 |
1706140800000 | 272.68 |
1706227200000 | 272.92 |
1706486400000 | 274.66 |
1706572800000 | 274.67 |
1706659200000 | 272.0899 |
1706745600000 | 273.85 |
1706832000000 | 275.5899 |
1707091200000 | 274.39 |
1707177600000 | 275.33 |
1707264000000 | 277.11 |
1707350400000 | 277.14 |
1707436800000 | 278.46 |
1707696000000 | 278.4 |
1707782400000 | 275.0299 |
1707868800000 | 277.14 |
1707955200000 | 279.19 |
1708041600000 | 278.94 |
1708300800000 | 279.11 |
1708387200000 | 278.0899 |
1708473600000 | 277.93 |
1708560000000 | 282.83 |
1708646400000 | 283.21 |
1708905600000 | 282.52 |
1708992000000 | 283.04 |
1709078400000 | 282.26 |
1709164800000 | 283.5299 |
1709251200000 | 285.8 |
1709510400000 | 285.57 |
1709596800000 | 283.46 |
1709683200000 | 285.19 |
1709769600000 | 288.17 |
1709856000000 | 287.27 |
1710115200000 | 286.14 |
1710201600000 | 288.65 |
1710288000000 | 288.54 |
1710374400000 | 287.54 |
1710460800000 | 285.92 |
1710720000000 | 287.47 |
1710806400000 | 288.54 |
1710892800000 | 290.35 |
1710979200000 | 292.0899 |
1711065600000 | 291.6 |
1711324800000 | 290.9 |
1711411200000 | 290.4 |
1711497600000 | 292.33 |
1711584000000 | 292.42 |
1712016000000 | 289.65 |
1712102400000 | 290.16 |
1712188800000 | 288.29 |
1712275200000 | 289.64 |
1712534400000 | 290.22 |
1712620800000 | 290.56 |
1712707200000 | 287.83 |
1712793600000 | 288.8399 |
1712880000000 | 285.56 |
1713139200000 | 282.7 |
1713225600000 | 280.9 |
1713312000000 | 279.54 |
1713398400000 | 279.49 |
1713484800000 | 277.33 |
1713744000000 | 279.68 |
1713830400000 | 283.12 |
1713916800000 | 283.21 |
1714003200000 | 281.74 |
1714089600000 | 284.24 |
1714348800000 | 285.22 |
1714435200000 | 281.83 |
1714521600000 | 280.87 |
1714608000000 | 283.3 |
1714694400000 | 286.7 |
1714953600000 | 289.23 |
1715040000000 | 290.13 |
1715126400000 | 289.57 |
1715212800000 | 290.97 |
1715299200000 | 291.76 |
1715558400000 | 291.89 |
1715644800000 | 293.08 |
1715731200000 | 296.2799 |
1715817600000 | 296.06 |
1715904000000 | 296.4 |
1716163200000 | 296.88 |
1716249600000 | 297.13 |
1716336000000 | 295.91 |
1716422400000 | 294.33 |
1716508800000 | 295.5899 |
1716768000000 | 296.16 |
1716854400000 | 295.94 |
1716940800000 | 293 |
1717027200000 | 292.16 |
1717113600000 | 294.3 |
1717372800000 | 295.13 |
1717459200000 | 295.21 |
1717545600000 | 297.65 |
1717632000000 | 298.26 |
1717718400000 | 297.29 |
1717977600000 | 297.65 |
1718064000000 | 297.45 |
1718150400000 | 300.54 |
1718236800000 | 299.51 |
1718323200000 | 298.57 |
1718582400000 | 299.89 |
1718668800000 | 301.08 |
1718755200000 | 301.19 |
1718841600000 | 300.85 |
1718928000000 | 299.8399 |
1719187200000 | 299.97 |
1719273600000 | 301.06 |
1719360000000 | 301.01 |
1719446400000 | 301.15 |
1719532800000 | 300.3399 |
1719792000000 | 301.08 |
1719878400000 | 302.5899 |
1719964800000 | 304.69 |
1720051200000 | 305.3399 |
1720137600000 | 306.37 |
1720396800000 | 306.44 |
1720483200000 | 306.41 |
1720569600000 | 306.24 |
1720656000000 | 309.19 |
1720742400000 | 308.36 |
1721001600000 | 310.16 |
1721088000000 | 310.3399 |
1721174400000 | 311.65 |
1721260800000 | 308.74 |
1721347200000 | 306.0299 |
1721606400000 | 304.04 |
1721692800000 | 306.63 |
1721779200000 | 306.4 |
1721865600000 | 300.73 |
1721952000000 | 298.48 |
1722211200000 | 301.36 |
1722297600000 | 301.7 |
1722384000000 | 300.93 |
1722470400000 | 305.74 |
1722556800000 | 300.95 |
1722816000000 | 294.97 |
1722902400000 | 285.52 |
1722988800000 | 289.18 |
1723075200000 | 288.5299 |
1723161600000 | 293.24 |
1723420800000 | 294.82 |
1723507200000 | 294.94 |
1723593600000 | 299.85 |
1723680000000 | 301.2 |
1723766400000 | 305.26 |
1724025600000 | 307.12 |
1724112000000 | 309.88 |
1724198400000 | 309.86 |
1724284800000 | 311.12 |
1724371200000 | 308.95 |
1724630400000 | 312.72 |
1724716800000 | 311.77 |
1724803200000 | 312.58 |
1724889600000 | 311 |
1724976000000 | 311.24 |
iSTOXX Univest World | STOXX Global 1800 | |
---|---|---|
2022 | -18.5394482 | -18.4589407 |
2023 | 24.1139481 | 23.6424772 |
2024 | 24.9235816 | 24.6286711 |
Methodology
The iSTOXX World Univest Index is derived from the STOXX Developed Markets Total Market Index. With a coverage of about 85% of developed equity markets' free-float market cap, the iSTOXX World Univest Index offers access to large- and mid-cap developed markets companies.
The index is reviewed quarterly, in March, June, September and December.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1113352996 | ISXUWR | .ISXUWR | |
Gross Return EUR | CH1113353101 | ISXUWGR | .ISXUWGR | |
Price EUR | CH1113353002 | ISXUWP | .ISXUWP | |
Gross Return USD | CH1113353010 | ISXUWGV | ISXUWGV INDEX | .ISXUWGV |
Price USD | CH1113353036 | ISXUWL | .ISXUWL | |
Net Return USD | CH1113353028 | ISXUWV | ISXUWV INDEX | .ISXUWV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | - |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available since Mar. 18, 2013 |
Inception date | May. 28, 2021 |
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 Univest World
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 4.764% |
Microsoft Corp. | Technology | USA | 4.584% |
NVIDIA Corp. | Technology | USA | 4.245% |
Amazon.com Inc. | Retail | USA | 2.606% |
META PLATFORMS CLASS A | Technology | USA | 1.534% |
ALPHABET INC. CL A | Technology | USA | 1.486% |
ALPHABET CLASS C | Technology | USA | 1.434% |
BROADCOM | Technology | USA | 1.098% |
Eli Lilly & Co. | Health Care | USA | 1.010% |
TESLA | Automobiles and Parts | USA | 0.951% |
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.