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 | 59,069.4 | 55,131.3 | 91.9 | 40.7 | 3,416.4 | 5.1 | 6.2 | 0.0 | 3.8 |
STOXX Global 1800 | 74,742.9 | 68,850.9 | 38.3 | 11.6 | 3,416.4 | 0.7 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 31.3 |
---|---|
Industrial Goods and Services | 11.6 |
Health Care | 11.3 |
Retail | 6.8 |
Banks | 6.8 |
Financial Services | 4.6 |
Energy | 3.7 |
Telecommunications | 2.8 |
Automobiles and Parts | 2.8 |
Food, Beverage and Tobacco | 2.7 |
Country weighting
USA | 72.9 |
---|---|
Japan | 6.6 |
UK | 3.8 |
France | 2.8 |
Switzerland | 2.6 |
Germany | 2.3 |
Australia | 2.0 |
Canada | 1.6 |
Netherlands | 1.1 |
Denmark | 0.9 |
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 | 7.1 | 28.2 | 32.2 | 39.3 | 90.9 | N/A | N/A | 32.8 | 11.8 | 14.0 |
STOXX Global 1800 | 7.5 | 27.2 | 31.7 | 36.1 | 84.8 | N/A | N/A | 32.3 | 10.9 | 13.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Boersen-Zeitung Global 600 | N/A | N/A | 11.9 | 14.3 | 17.6 | N/A | N/A | 2.1 | 0.6 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.5 | 14.2 | 17.5 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Boersen-Zeitung Global 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.3 | 1.3 | 1.2 | 1.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Boersen-Zeitung Global 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.0 | 0.7 | 0.3 | 0.7 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
BENCHMARK INDICES
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 | 25.9 | 21.7 | 24.6 | 24.6 | 3.9 | 1.8 | 2.7 | 46.0 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 1.9 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX Boersen-Zeitung Global 600 | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.02 |
1285027200000 | 100.52 |
1285113600000 | 98.58 |
1285200000000 | 98.58 |
1285286400000 | 99.09 |
1285545600000 | 99 |
1285632000000 | 98.71 |
1285718400000 | 98.24 |
1285804800000 | 97.43 |
1285891200000 | 97.18 |
1286150400000 | 96.93 |
1286236800000 | 97.74 |
1286323200000 | 98.04 |
1286409600000 | 97.79 |
1286496000000 | 98.06 |
1286755200000 | 98.35 |
1286841600000 | 98.52 |
1286928000000 | 98.8 |
1287014400000 | 98.33 |
1287100800000 | 98.59 |
1287360000000 | 99.3 |
1287446400000 | 99.08 |
1287532800000 | 98.83 |
1287619200000 | 98.87 |
1287705600000 | 99.18 |
1287964800000 | 99.29 |
1288051200000 | 99.58 |
1288137600000 | 99.39 |
1288224000000 | 99.18 |
1288310400000 | 99.19 |
1288569600000 | 99.34 |
1288656000000 | 99.24 |
1288742400000 | 99.34 |
1288828800000 | 100.24 |
1288915200000 | 101.69 |
1289174400000 | 102.4 |
1289260800000 | 102.17 |
1289347200000 | 102.99 |
1289433600000 | 103.02 |
1289520000000 | 101.88 |
1289779200000 | 102.59 |
1289865600000 | 101.04 |
1289952000000 | 101.28 |
1290038400000 | 102.48 |
1290124800000 | 102.08 |
1290384000000 | 102.06 |
1290470400000 | 101.62 |
1290556800000 | 102.74 |
1290643200000 | 103.04 |
1290729600000 | 103.08 |
1290988800000 | 103.26 |
1291075200000 | 103.12 |
1291161600000 | 104.72 |
1291248000000 | 105.65 |
1291334400000 | 104.77 |
1291593600000 | 105.27 |
1291680000000 | 105.25 |
1291766400000 | 106.09 |
1291852800000 | 106.87 |
1291939200000 | 106.92 |
1292198400000 | 106.39 |
1292284800000 | 106.66 |
1292371200000 | 106.42 |
1292457600000 | 107.46 |
1292544000000 | 107.53 |
1292803200000 | 108.08 |
1292889600000 | 108.8 |
1292976000000 | 109.35 |
1293062400000 | 109.6 |
1293148800000 | 109.25 |
1293408000000 | 108.85 |
1293494400000 | 109.27 |
1293580800000 | 109.5 |
1293667200000 | 108.05 |
1293753600000 | 107.28 |
1294012800000 | 108.32 |
1294099200000 | 108.93 |
1294185600000 | 109.97 |
1294272000000 | 110.8 |
1294358400000 | 111 |
1294617600000 | 110.81 |
1294704000000 | 111.4 |
1294790400000 | 111.81 |
1294876800000 | 110.2 |
1294963200000 | 110.29 |
1295222400000 | 110.77 |
1295308800000 | 110.64 |
1295395200000 | 109.3 |
1295481600000 | 108.86 |
1295568000000 | 108.18 |
1295827200000 | 108.25 |
1295913600000 | 108.21 |
1296000000000 | 108.54 |
1296086400000 | 108.43 |
1296172800000 | 107.71 |
1296432000000 | 107.51 |
1296518400000 | 108.68 |
1296604800000 | 108.85 |
1296691200000 | 109.96 |
1296777600000 | 110.68 |
1297036800000 | 111.38 |
1297123200000 | 111.05 |
1297209600000 | 110.41 |
1297296000000 | 110.81 |
1297382400000 | 111.44 |
1297641600000 | 112.5 |
1297728000000 | 112.11 |
1297814400000 | 112.72 |
1297900800000 | 112.86 |
1297987200000 | 112.63 |
1298246400000 | 111.96 |
1298332800000 | 110.25 |
1298419200000 | 109.15 |
1298505600000 | 108.69 |
1298592000000 | 110.07 |
1298851200000 | 110.46 |
1298937600000 | 109.52 |
1299024000000 | 108.86 |
1299110400000 | 109.47 |
1299196800000 | 108.79 |
1299456000000 | 107.88 |
1299542400000 | 108.92 |
1299628800000 | 108.67 |
1299715200000 | 107.55 |
1299801600000 | 107.31 |
1300060800000 | 105.07 |
1300147200000 | 102.63 |
1300233600000 | 102.02 |
1300320000000 | 102.84 |
1300406400000 | 102.51 |
1300665600000 | 103.79 |
1300752000000 | 104 |
1300838400000 | 104.68 |
1300924800000 | 105.08 |
1301011200000 | 105.62 |
1301270400000 | 105.59 |
1301356800000 | 106.07 |
1301443200000 | 106.8 |
1301529600000 | 105.95 |
1301616000000 | 106.82 |
1301875200000 | 106.5 |
1301961600000 | 106.53 |
1302048000000 | 105.96 |
1302134400000 | 106.15 |
1302220800000 | 105.67 |
1302480000000 | 105.4 |
1302566400000 | 103.98 |
1302652800000 | 104.29 |
1302739200000 | 104.41 |
1302825600000 | 104.74 |
1303084800000 | 104.64 |
1303171200000 | 104.4 |
1303257600000 | 105.03 |
1303344000000 | 105.49 |
1303776000000 | 105.56 |
1303862400000 | 105.82 |
1303948800000 | 105.61 |
1304035200000 | 105.84 |
1304294400000 | 105.73 |
1304380800000 | 105.53 |
1304467200000 | 104.4 |
1304553600000 | 105.07 |
1304640000000 | 106.11 |
1304899200000 | 107.36 |
1304985600000 | 107.65 |
1305072000000 | 107.47 |
1305158400000 | 107.68 |
1305244800000 | 107.01 |
1305504000000 | 106.31 |
1305590400000 | 106.25 |
1305676800000 | 106.6 |
1305763200000 | 106.9 |
1305849600000 | 106.91 |
1306108800000 | 106.07 |
1306195200000 | 105.67 |
1306281600000 | 106.28 |
1306368000000 | 106.58 |
1306454400000 | 106.32 |
1306713600000 | 106.2 |
1306800000000 | 106.75 |
1306886400000 | 105.05 |
1306972800000 | 104.06 |
1307059200000 | 102.84 |
1307318400000 | 101.84 |
1307404800000 | 101.43 |
1307491200000 | 101.27 |
1307577600000 | 102.41 |
1307664000000 | 101.97 |
1307923200000 | 101.94 |
1308009600000 | 102.51 |
1308096000000 | 102.14 |
1308182400000 | 102.41 |
1308268800000 | 101.79 |
1308528000000 | 101.8 |
1308614400000 | 102.9 |
1308700800000 | 102.32 |
1308787200000 | 102.85 |
1308873600000 | 102.31 |
1309132800000 | 101.98 |
1309219200000 | 102.55 |
1309305600000 | 103.72 |
1309392000000 | 104.36 |
1309478400000 | 105.42 |
1309737600000 | 105.56 |
1309824000000 | 105.75 |
1309910400000 | 106.61 |
1309996800000 | 106.92 |
1310083200000 | 107.03 |
1310342400000 | 106.86 |
1310428800000 | 106.17 |
1310515200000 | 105.95 |
1310601600000 | 105.32 |
1310688000000 | 105.67 |
1310947200000 | 105.14 |
1311033600000 | 105.42 |
1311120000000 | 106.07 |
1311206400000 | 106.32 |
1311292800000 | 106.84 |
1311552000000 | 106.44 |
1311638400000 | 105.55 |
1311724800000 | 104.56 |
1311811200000 | 104.69 |
1311897600000 | 103.61 |
1312156800000 | 104.21 |
1312243200000 | 102.01 |
1312329600000 | 100.92 |
1312416000000 | 97.74 |
1312502400000 | 96.35 |
1312761600000 | 91.78 |
1312848000000 | 93.84 |
1312934400000 | 91.21 |
1313020800000 | 93.43 |
1313107200000 | 94.99 |
1313366400000 | 95.32 |
1313452800000 | 95.1 |
1313539200000 | 95.12 |
1313625600000 | 91.97 |
1313712000000 | 89.99 |
1313971200000 | 90.2 |
1314057600000 | 92.16 |
1314144000000 | 92.87 |
1314230400000 | 92.21 |
1314316800000 | 92.67 |
1314576000000 | 93.61 |
1314662400000 | 94.63 |
1314748800000 | 96.08 |
1314835200000 | 96.55 |
1314921600000 | 94.61 |
1315180800000 | 93.38 |
1315267200000 | 92.92 |
1315353600000 | 95.4 |
1315440000000 | 95.36 |
1315526400000 | 94.5 |
1315785600000 | 94.14 |
1315872000000 | 94.63 |
1315958400000 | 95.49 |
1316044800000 | 96.36 |
1316131200000 | 97.39 |
1316390400000 | 96.97 |
1316476800000 | 96.86 |
1316563200000 | 95.04 |
1316649600000 | 92.58 |
1316736000000 | 92.72 |
1316995200000 | 94.24 |
1317081600000 | 95.8 |
1317168000000 | 94.82 |
1317254400000 | 95.17 |
1317340800000 | 94.67 |
1317600000000 | 93.28 |
1317686400000 | 93.03 |
1317772800000 | 94.68 |
1317859200000 | 96.36 |
1317945600000 | 96.11 |
1318204800000 | 97.49 |
1318291200000 | 97.85 |
1318377600000 | 98.07 |
1318464000000 | 98.14 |
1318550400000 | 98.39 |
1318809600000 | 98 |
1318896000000 | 98.87 |
1318982400000 | 97.95 |
1319068800000 | 97.92 |
1319155200000 | 98.69 |
1319414400000 | 100.11 |
1319500800000 | 98.76 |
1319587200000 | 99.68 |
1319673600000 | 101.55 |
1319760000000 | 101.61 |
1320019200000 | 100.2 |
1320105600000 | 98.58 |
1320192000000 | 98.88 |
1320278400000 | 100.67 |
1320364800000 | 100.22 |
1320624000000 | 100.5 |
1320710400000 | 101.02 |
1320796800000 | 99.88 |
1320883200000 | 99.69 |
1320969600000 | 100.81 |
1321228800000 | 100.71 |
1321315200000 | 101.18 |
1321401600000 | 100.2 |
1321488000000 | 99.05 |
1321574400000 | 98.47 |
1321833600000 | 96.6 |
1321920000000 | 96.11 |
1322006400000 | 95.09 |
1322092800000 | 95.02 |
1322179200000 | 95.22 |
1322438400000 | 97.63 |
1322524800000 | 98.43 |
1322611200000 | 101.19 |
1322697600000 | 101.24 |
1322784000000 | 101.83 |
1323043200000 | 102.5 |
1323129600000 | 102.71 |
1323216000000 | 103.04 |
1323302400000 | 101.79 |
1323388800000 | 102.43 |
1323648000000 | 102 |
1323734400000 | 102.27 |
1323820800000 | 101.57 |
1323907200000 | 101.5 |
1323993600000 | 101.34 |
1324252800000 | 100.66 |
1324339200000 | 102.33 |
1324425600000 | 102.83 |
1324512000000 | 103.51 |
1324598400000 | 104.52 |
1324944000000 | 104.41 |
1325030400000 | 104.05 |
1325116800000 | 105.14 |
1325203200000 | 105.1 |
1325462400000 | 105.43 |
1325548800000 | 106.67 |
1325635200000 | 107.66 |
1325721600000 | 107.95 |
1325808000000 | 108.09 |
1326067200000 | 107.95 |
1326153600000 | 108.92 |
1326240000000 | 109.39 |
1326326400000 | 108.66 |
1326412800000 | 109.23 |
1326672000000 | 109.31 |
1326758400000 | 109.64 |
1326844800000 | 109.8 |
1326931200000 | 110.11 |
1327017600000 | 110.22 |
1327276800000 | 109.76 |
1327363200000 | 109.79 |
1327449600000 | 110.33 |
1327536000000 | 109.54 |
1327622400000 | 109.28 |
1327881600000 | 108.83 |
1327968000000 | 109.2 |
1328054400000 | 109.72 |
1328140800000 | 110.14 |
1328227200000 | 111.73 |
1328486400000 | 112.12 |
1328572800000 | 111.21 |
1328659200000 | 111.4 |
1328745600000 | 111.23 |
1328832000000 | 110.92 |
1329091200000 | 111.58 |
1329177600000 | 111.81 |
1329264000000 | 112.5 |
1329350400000 | 113.13 |
1329436800000 | 112.86 |
1329696000000 | 112.76 |
1329782400000 | 112.67 |
1329868800000 | 112.34 |
1329955200000 | 112.12 |
1330041600000 | 111.46 |
1330300800000 | 111.86 |
1330387200000 | 112.14 |
1330473600000 | 112.17 |
1330560000000 | 113.02 |
1330646400000 | 113.6 |
1330905600000 | 112.88 |
1330992000000 | 111.57 |
1331078400000 | 111.93 |
1331164800000 | 112.39 |
1331251200000 | 113.77 |
1331510400000 | 113.48 |
1331596800000 | 115.42 |
1331683200000 | 116.03 |
1331769600000 | 116.41 |
1331856000000 | 116.12 |
1332115200000 | 115.95 |
1332201600000 | 115.39 |
1332288000000 | 115.2 |
1332374400000 | 114.54 |
1332460800000 | 114.22 |
1332720000000 | 114.96 |
1332806400000 | 114.95 |
1332892800000 | 114.55 |
1332979200000 | 113.94 |
1333065600000 | 114.17 |
1333324800000 | 115.38 |
1333411200000 | 114.41 |
1333497600000 | 114.14 |
1333584000000 | 114.48 |
1334016000000 | 111.73 |
1334102400000 | 111.95 |
1334188800000 | 112.97 |
1334275200000 | 112.37 |
1334534400000 | 112.5 |
1334620800000 | 113.57 |
1334707200000 | 113.51 |
1334793600000 | 112.76 |
1334880000000 | 112.61 |
1335139200000 | 111.84 |
1335225600000 | 111.89 |
1335312000000 | 113.21 |
1335398400000 | 113.47 |
1335484800000 | 113.67 |
1335744000000 | 113.51 |
1335830400000 | 113.81 |
1335916800000 | 113.97 |
1336003200000 | 113.45 |
1336089600000 | 112.16 |
1336348800000 | 112.36 |
1336435200000 | 111.94 |
1336521600000 | 111.66 |
1336608000000 | 111.85 |
1336694400000 | 111.74 |
1336953600000 | 111.11 |
1337040000000 | 110.79 |
1337126400000 | 110.28 |
1337212800000 | 109.54 |
1337299200000 | 108.24 |
1337558400000 | 108.93 |
1337644800000 | 109.81 |
1337731200000 | 110.04 |
1337817600000 | 110.46 |
1337904000000 | 110.74 |
1338163200000 | 110.65 |
1338249600000 | 111.73 |
1338336000000 | 111.25 |
1338422400000 | 111.2 |
1338508800000 | 109.06 |
1338768000000 | 107.76 |
1338854400000 | 108.58 |
1338940800000 | 110.68 |
1339027200000 | 110.88 |
1339113600000 | 111.52 |
1339372800000 | 110.86 |
1339459200000 | 112.03 |
1339545600000 | 110.99 |
1339632000000 | 111.32 |
1339718400000 | 112.2 |
1339977600000 | 112.86 |
1340064000000 | 113.37 |
1340150400000 | 113.39 |
1340236800000 | 112.32 |
1340323200000 | 112.78 |
1340582400000 | 111.69 |
1340668800000 | 111.97 |
1340755200000 | 113.2 |
1340841600000 | 113.3 |
1340928000000 | 114.25 |
1341187200000 | 115.67 |
1341273600000 | 116.43 |
1341360000000 | 117.17 |
1341446400000 | 117.63 |
1341532800000 | 117.17 |
1341792000000 | 116.8 |
1341878400000 | 116.78 |
1341964800000 | 116.89 |
1342051200000 | 116.39 |
1342137600000 | 117.53 |
1342396800000 | 117.61 |
1342483200000 | 118.19 |
1342569600000 | 118.62 |
1342656000000 | 119.52 |
1342742400000 | 118.88 |
1343001600000 | 117.45 |
1343088000000 | 116.94 |
1343174400000 | 116.39 |
1343260800000 | 117.24 |
1343347200000 | 118.67 |
1343606400000 | 120.36 |
1343692800000 | 119.43 |
1343779200000 | 119.45 |
1343865600000 | 119.53 |
1343952000000 | 120.1 |
1344211200000 | 120.24 |
1344297600000 | 120.86 |
1344384000000 | 121.51 |
1344470400000 | 122.14 |
1344556800000 | 122.12 |
1344816000000 | 121.59 |
1344902400000 | 122.05 |
1344988800000 | 122.31 |
1345075200000 | 122.54 |
1345161600000 | 123.39 |
1345420800000 | 122.99 |
1345507200000 | 121.99 |
1345593600000 | 121.55 |
1345680000000 | 120.27 |
1345766400000 | 120.94 |
1346025600000 | 121.05 |
1346112000000 | 120.34 |
1346198400000 | 120.59 |
1346284800000 | 119.83 |
1346371200000 | 119.45 |
1346630400000 | 119.85 |
1346716800000 | 119.38 |
1346803200000 | 118.87 |
1346889600000 | 120.83 |
1346976000000 | 120.59 |
1347235200000 | 120.2 |
1347321600000 | 120.16 |
1347408000000 | 120.2 |
1347494400000 | 121.17 |
1347580800000 | 120.55 |
1347840000000 | 120.29 |
1347926400000 | 120.64 |
1348012800000 | 121.03 |
1348099200000 | 121.41 |
1348185600000 | 121.41 |
1348444800000 | 121.59 |
1348531200000 | 120.87 |
1348617600000 | 120.42 |
1348704000000 | 121.19 |
1348790400000 | 120.24 |
1349049600000 | 120.6 |
1349136000000 | 120.35 |
1349222400000 | 120.63 |
1349308800000 | 120.58 |
1349395200000 | 120.62 |
1349654400000 | 120.65 |
1349740800000 | 120.2 |
1349827200000 | 119.41 |
1349913600000 | 119.31 |
1350000000000 | 118.87 |
1350259200000 | 119.77 |
1350345600000 | 120.49 |
1350432000000 | 120.54 |
1350518400000 | 120.78 |
1350604800000 | 119.81 |
1350864000000 | 119.34 |
1350950400000 | 118.39 |
1351036800000 | 118.3 |
1351123200000 | 118.71 |
1351209600000 | 118.72 |
1351468800000 | 118.63 |
1351555200000 | 118.48 |
1351641600000 | 118.56 |
1351728000000 | 119.68 |
1351814400000 | 119.94 |
1352073600000 | 120.26 |
1352160000000 | 120.8 |
1352246400000 | 119.26 |
1352332800000 | 118.42 |
1352419200000 | 118.56 |
1352678400000 | 118.4 |
1352764800000 | 118.17 |
1352851200000 | 116.72 |
1352937600000 | 115.8 |
1353024000000 | 116.46 |
1353283200000 | 118.09 |
1353369600000 | 118.26 |
1353456000000 | 118.4 |
1353542400000 | 118.4 |
1353628800000 | 119.04 |
1353888000000 | 118.8 |
1353974400000 | 118.83 |
1354060800000 | 119.42 |
1354147200000 | 119.83 |
1354233600000 | 119.57 |
1354492800000 | 118.95 |
1354579200000 | 118.8 |
1354665600000 | 119.07 |
1354752000000 | 120.12 |
1354838400000 | 120.8 |
1355097600000 | 120.89 |
1355184000000 | 120.96 |
1355270400000 | 120.8 |
1355356800000 | 119.99 |
1355443200000 | 119.54 |
1355702400000 | 119.92 |
1355788800000 | 120.56 |
1355875200000 | 120.21 |
1355961600000 | 120.65 |
1356048000000 | 120.28 |
1356307200000 | 119.85 |
1356566400000 | 119.5 |
1356652800000 | 118.7 |
1356912000000 | 119.98 |
1357084800000 | 122.09 |
1357171200000 | 123.17 |
1357257600000 | 124.09 |
1357516800000 | 123.31 |
1357603200000 | 123.22 |
1357689600000 | 123.84 |
1357776000000 | 123.31 |
1357862400000 | 122.42 |
1358121600000 | 122.05 |
1358208000000 | 122.34 |
1358294400000 | 122.49 |
1358380800000 | 122.5 |
1358467200000 | 123.26 |
1358726400000 | 123.16 |
1358812800000 | 123.72 |
1358899200000 | 123.78 |
1358985600000 | 123.16 |
1359072000000 | 123.04 |
1359331200000 | 123 |
1359417600000 | 123.59 |
1359504000000 | 122.68 |
1359590400000 | 122.26 |
1359676800000 | 122.1 |
1359936000000 | 121.82 |
1360022400000 | 122.51 |
1360108800000 | 122.69 |
1360195200000 | 123.47 |
1360281600000 | 124.31 |
1360540800000 | 123.92 |
1360627200000 | 123.88 |
1360713600000 | 124.17 |
1360800000000 | 124.83 |
1360886400000 | 124.3 |
1361145600000 | 124.49 |
1361232000000 | 125.5 |
1361318400000 | 124.65 |
1361404800000 | 124.39 |
1361491200000 | 125.84 |
1361750400000 | 124.54 |
1361836800000 | 125.32 |
1361923200000 | 126.06 |
1362009600000 | 126.94 |
1362096000000 | 127.49 |
1362355200000 | 127.52 |
1362441600000 | 128.79 |
1362528000000 | 129.25 |
1362614400000 | 128.69 |
1362700800000 | 130.02 |
1362960000000 | 130.32 |
1363046400000 | 130.1 |
1363132800000 | 130.47 |
1363219200000 | 131.11 |
1363305600000 | 130.72 |
1363564800000 | 130.52 |
1363651200000 | 130.91 |
1363737600000 | 130.95 |
1363824000000 | 130.5 |
1363910400000 | 130.34 |
1364169600000 | 130.98 |
1364256000000 | 131.73 |
1364342400000 | 132.25 |
1364428800000 | 132.02 |
1364860800000 | 132.37 |
1364947200000 | 131.51 |
1365033600000 | 131.06 |
1365120000000 | 129.08 |
1365379200000 | 129.79 |
1365465600000 | 130.02 |
1365552000000 | 131.53 |
1365638400000 | 132.14 |
1365724800000 | 131.88 |
1365984000000 | 129.98 |
1366070400000 | 130.06 |
1366156800000 | 129.39 |
1366243200000 | 128.34 |
1366329600000 | 129.06 |
1366588800000 | 130.03 |
1366675200000 | 131.7 |
1366761600000 | 132.54 |
1366848000000 | 133.18 |
1366934400000 | 132.98 |
1367193600000 | 133.27 |
1367280000000 | 133.03 |
1367366400000 | 132.15 |
1367452800000 | 133.63 |
1367539200000 | 134.31 |
1367798400000 | 134.82 |
1367884800000 | 135.49 |
1367971200000 | 135.71 |
1368057600000 | 135.82 |
1368144000000 | 137.04 |
1368403200000 | 137.2 |
1368489600000 | 137.97 |
1368576000000 | 139.78 |
1368662400000 | 138.98 |
1368748800000 | 140.16 |
1369008000000 | 140.62 |
1369094400000 | 140.62 |
1369180800000 | 140.06 |
1369267200000 | 137.87 |
1369353600000 | 137.55 |
1369612800000 | 137.13 |
1369699200000 | 138.78 |
1369785600000 | 136.86 |
1369872000000 | 136.11 |
1369958400000 | 135.24 |
1370217600000 | 134.67 |
1370304000000 | 134.42 |
1370390400000 | 132.22 |
1370476800000 | 131.37 |
1370563200000 | 132.46 |
1370822400000 | 133.02 |
1370908800000 | 131.44 |
1370995200000 | 130.42 |
1371081600000 | 131.2 |
1371168000000 | 130.79 |
1371427200000 | 131.87 |
1371513600000 | 131.89 |
1371600000000 | 131.14 |
1371686400000 | 128.74 |
1371772800000 | 128.9 |
1372032000000 | 127.47 |
1372118400000 | 128.62 |
1372204800000 | 130.64 |
1372291200000 | 131.55 |
1372377600000 | 131.37 |
1372636800000 | 131.95 |
1372723200000 | 132.02 |
1372809600000 | 132.24 |
1372896000000 | 133.65 |
1372982400000 | 134.45 |
1373241600000 | 134.94 |
1373328000000 | 136.8 |
1373414400000 | 136.46 |
1373500800000 | 136.67 |
1373587200000 | 136.67 |
1373846400000 | 136.95 |
1373932800000 | 136.05 |
1374019200000 | 136.8 |
1374105600000 | 137.44 |
1374192000000 | 137.12 |
1374451200000 | 137.23 |
1374537600000 | 136.96 |
1374624000000 | 136.77 |
1374710400000 | 136.6 |
1374796800000 | 136.18 |
1375056000000 | 135.66 |
1375142400000 | 135.79 |
1375228800000 | 135.22 |
1375315200000 | 137.11 |
1375401600000 | 137.52 |
1375660800000 | 137.63 |
1375747200000 | 136.79 |
1375833600000 | 135.97 |
1375920000000 | 135.97 |
1376006400000 | 136.19 |
1376265600000 | 136.54 |
1376352000000 | 137.46 |
1376438400000 | 137.3 |
1376524800000 | 135.82 |
1376611200000 | 135.08 |
1376870400000 | 134.32 |
1376956800000 | 133.32 |
1377043200000 | 132.91 |
1377129600000 | 133.85 |
1377216000000 | 134.31 |
1377475200000 | 134.24 |
1377561600000 | 132.37 |
1377648000000 | 132.46 |
1377734400000 | 133.68 |
1377820800000 | 133.31 |
1378080000000 | 134.18 |
1378166400000 | 134.93 |
1378252800000 | 135.42 |
1378339200000 | 136.33 |
1378425600000 | 136.4 |
1378684800000 | 136.57 |
1378771200000 | 137.65 |
1378857600000 | 137.88 |
1378944000000 | 137.65 |
1379030400000 | 138.18 |
1379289600000 | 138.37 |
1379376000000 | 138.41 |
1379462400000 | 139.67 |
1379548800000 | 138.82 |
1379635200000 | 138.37 |
1379894400000 | 138.09 |
1379980800000 | 137.85 |
1380067200000 | 137.55 |
1380153600000 | 138.15 |
1380240000000 | 137.42 |
1380499200000 | 136.32 |
1380585600000 | 137.27 |
1380672000000 | 136.39 |
1380758400000 | 135.39 |
1380844800000 | 136 |
1381104000000 | 135.29 |
1381190400000 | 133.97 |
1381276800000 | 134.5 |
1381363200000 | 136.76 |
1381449600000 | 137.4 |
1381708800000 | 137.64 |
1381795200000 | 138.16 |
1381881600000 | 139.3 |
1381968000000 | 138.97 |
1382054400000 | 139.67 |
1382313600000 | 140 |
1382400000000 | 140.01 |
1382486400000 | 139.19 |
1382572800000 | 139.55 |
1382659200000 | 139.61 |
1382918400000 | 139.96 |
1383004800000 | 140.46 |
1383091200000 | 140.33 |
1383177600000 | 141.32 |
1383264000000 | 141.98 |
1383523200000 | 142.18 |
1383609600000 | 142.24 |
1383696000000 | 142.58 |
1383782400000 | 142.5 |
1383868800000 | 143.49 |
1384128000000 | 143.29 |
1384214400000 | 142.79 |
1384300800000 | 143.36 |
1384387200000 | 143.87 |
1384473600000 | 144.47 |
1384732800000 | 144.23 |
1384819200000 | 143.73 |
1384905600000 | 143.95 |
1384992000000 | 144.34 |
1385078400000 | 144.31 |
1385337600000 | 144.61 |
1385424000000 | 143.83 |
1385510400000 | 143.94 |
1385596800000 | 144.08 |
1385683200000 | 143.88 |
1385942400000 | 143.84 |
1386028800000 | 142.78 |
1386115200000 | 142.33 |
1386201600000 | 140.72 |
1386288000000 | 141.68 |
1386547200000 | 141.78 |
1386633600000 | 140.87 |
1386720000000 | 139.55 |
1386806400000 | 138.83 |
1386892800000 | 138.92 |
1387152000000 | 139.61 |
1387238400000 | 139.28 |
1387324800000 | 140.89 |
1387411200000 | 142.38 |
1387497600000 | 143.01 |
1387756800000 | 143.59 |
1387843200000 | 144.15 |
1388102400000 | 144.45 |
1388361600000 | 144.2 |
1388448000000 | 144.98 |
1388620800000 | 144.87 |
1388707200000 | 145.43 |
1388966400000 | 144.7 |
1389052800000 | 145.63 |
1389139200000 | 145.93 |
1389225600000 | 145.7 |
1389312000000 | 145.51 |
1389571200000 | 144.95 |
1389657600000 | 145.04 |
1389744000000 | 146.83 |
1389830400000 | 146.66 |
1389916800000 | 146.96 |
1390176000000 | 146.86 |
1390262400000 | 147.25 |
1390348800000 | 147.21 |
1390435200000 | 145 |
1390521600000 | 142.17 |
1390780800000 | 141.06 |
1390867200000 | 141.58 |
1390953600000 | 141.11 |
1391040000000 | 142.23 |
1391126400000 | 142.25 |
1391385600000 | 139.62 |
1391472000000 | 139.35 |
1391558400000 | 139.43 |
1391644800000 | 140.55 |
1391731200000 | 142.05 |
1391990400000 | 142.2 |
1392076800000 | 143.5 |
1392163200000 | 144.77 |
1392249600000 | 144.39 |
1392336000000 | 144.81 |
1392595200000 | 144.95 |
1392681600000 | 145.03 |
1392768000000 | 144.52 |
1392854400000 | 144.93 |
1392940800000 | 144.93 |
1393200000000 | 145.85 |
1393286400000 | 145.88 |
1393372800000 | 146.12 |
1393459200000 | 146.29 |
1393545600000 | 145.56 |
1393804800000 | 144.11 |
1393891200000 | 146.42 |
1393977600000 | 146.63 |
1394064000000 | 146.23 |
1394150400000 | 145.55 |
1394409600000 | 145.01 |
1394496000000 | 144.83 |
1394582400000 | 143.85 |
1394668800000 | 142.43 |
1394755200000 | 141.4 |
1395014400000 | 142.53 |
1395100800000 | 143.68 |
1395187200000 | 143.11 |
1395273600000 | 144.09 |
1395360000000 | 144.04 |
1395619200000 | 143.51 |
1395705600000 | 144.54 |
1395792000000 | 144.46 |
1395878400000 | 144.93 |
1395964800000 | 145.55 |
1396224000000 | 146.22 |
1396310400000 | 146.87 |
1396396800000 | 147.46 |
1396483200000 | 147.87 |
1396569600000 | 147.47 |
1396828800000 | 145.54 |
1396915200000 | 145.33 |
1397001600000 | 145.98 |
1397088000000 | 143.87 |
1397174400000 | 142.32 |
1397433600000 | 143.63 |
1397520000000 | 143.73 |
1397606400000 | 145.51 |
1397692800000 | 145.66 |
1398124800000 | 147.12 |
1398211200000 | 146.59 |
1398297600000 | 146.87 |
1398384000000 | 145.85 |
1398643200000 | 146.07 |
1398729600000 | 147.22 |
1398816000000 | 147.11 |
1398902400000 | 147.37 |
1398988800000 | 147.2 |
1399248000000 | 147.18 |
1399334400000 | 146.1 |
1399420800000 | 146.3 |
1399507200000 | 147.33 |
1399593600000 | 148.15 |
1399852800000 | 149.1 |
1399939200000 | 150.02 |
1400025600000 | 149.86 |
1400112000000 | 148.73 |
1400198400000 | 148.99 |
1400457600000 | 148.95 |
1400544000000 | 148.59 |
1400630400000 | 149.71 |
1400716800000 | 150.32 |
1400803200000 | 151.06 |
1401062400000 | 151.34 |
1401148800000 | 152.11 |
1401235200000 | 152.19 |
1401321600000 | 152.65 |
1401408000000 | 152.47 |
1401667200000 | 153.07 |
1401753600000 | 152.81 |
1401840000000 | 152.94 |
1401926400000 | 153.68 |
1402012800000 | 154.16 |
1402272000000 | 154.82 |
1402358400000 | 155.39 |
1402444800000 | 155.21 |
1402531200000 | 154.47 |
1402617600000 | 154.87 |
1402876800000 | 154.34 |
1402963200000 | 154.73 |
1403049600000 | 155.22 |
1403136000000 | 155.62 |
1403222400000 | 156.11 |
1403481600000 | 155.8 |
1403568000000 | 155.03 |
1403654400000 | 154.63 |
1403740800000 | 155.01 |
1403827200000 | 154.74 |
1404086400000 | 154.29 |
1404172800000 | 155.51 |
1404259200000 | 156.05 |
1404345600000 | 157.19 |
1404432000000 | 157.38 |
1404691200000 | 156.58 |
1404777600000 | 155.22 |
1404864000000 | 155.3 |
1404950400000 | 154.74 |
1405036800000 | 154.94 |
1405296000000 | 155.68 |
1405382400000 | 155.91 |
1405468800000 | 157.25 |
1405555200000 | 156 |
1405641600000 | 156.84 |
1405900800000 | 156.37 |
1405987200000 | 157.96 |
1406073600000 | 158.36 |
1406160000000 | 158.44 |
1406246400000 | 158.1 |
1406505600000 | 158.04 |
1406592000000 | 158.04 |
1406678400000 | 158.03 |
1406764800000 | 155.68 |
1406851200000 | 154.27 |
1407110400000 | 154.74 |
1407196800000 | 154.22 |
1407283200000 | 153.93 |
1407369600000 | 153.24 |
1407456000000 | 152.91 |
1407715200000 | 154.25 |
1407801600000 | 154.4 |
1407888000000 | 155.08 |
1407974400000 | 155.71 |
1408060800000 | 155.52 |
1408320000000 | 156.93 |
1408406400000 | 158.19 |
1408492800000 | 158.62 |
1408579200000 | 159.31 |
1408665600000 | 159.35 |
1408924800000 | 160.68 |
1409011200000 | 161 |
1409097600000 | 161.14 |
1409184000000 | 160.84 |
1409270400000 | 161.24 |
1409529600000 | 161.67 |
1409616000000 | 161.76 |
1409702400000 | 162.1 |
1409788800000 | 163.96 |
1409875200000 | 164.21 |
1410134400000 | 163.78 |
1410220800000 | 163.24 |
1410307200000 | 163.53 |
1410393600000 | 163.31 |
1410480000000 | 162.74 |
1410739200000 | 162.63 |
1410825600000 | 163.12 |
1410912000000 | 163.17 |
1410998400000 | 164.44 |
1411084800000 | 165.33 |
1411344000000 | 164.34 |
1411430400000 | 162.9 |
1411516800000 | 164.47 |
1411603200000 | 163.19 |
1411689600000 | 164.34 |
1411948800000 | 163.84 |
1412035200000 | 164.28 |
1412121600000 | 162.96 |
1412208000000 | 160.96 |
1412294400000 | 163.48 |
1412553600000 | 163.23 |
1412640000000 | 160.74 |
1412726400000 | 161.08 |
1412812800000 | 158.95 |
1412899200000 | 157.55 |
1413158400000 | 155.76 |
1413244800000 | 155.49 |
1413331200000 | 152.73 |
1413417600000 | 152.08 |
1413504000000 | 154.3 |
1413763200000 | 155.28 |
1413849600000 | 158.15 |
1413936000000 | 158.7 |
1414022400000 | 160.11 |
1414108800000 | 160.59 |
1414368000000 | 160 |
1414454400000 | 161.15 |
1414540800000 | 161.28 |
1414627200000 | 163.35 |
1414713600000 | 166.45 |
1414972800000 | 166.02 |
1415059200000 | 165.01 |
1415145600000 | 166.92 |
1415232000000 | 167.69 |
1415318400000 | 167.85 |
1415577600000 | 168.24 |
1415664000000 | 168.69 |
1415750400000 | 167.78 |
1415836800000 | 168.1 |
1415923200000 | 168.09 |
1416182400000 | 168.15 |
1416268800000 | 168.49 |
1416355200000 | 168.06 |
1416441600000 | 168.04 |
1416528000000 | 170.95 |
1416787200000 | 170.89 |
1416873600000 | 170.49 |
1416960000000 | 170.49 |
1417046400000 | 170.87 |
1417132800000 | 170.63 |
1417392000000 | 169.65 |
1417478400000 | 171.28 |
1417564800000 | 172.63 |
1417651200000 | 170.77 |
1417737600000 | 172.98 |
1417996800000 | 171.94 |
1418083200000 | 169.49 |
1418169600000 | 167.34 |
1418256000000 | 167.83 |
1418342400000 | 164.37 |
1418601600000 | 162.74 |
1418688000000 | 161.75 |
1418774400000 | 164.65 |
1418860800000 | 169.63 |
1418947200000 | 170.93 |
1419206400000 | 171.66 |
1419292800000 | 172.75 |
1419379200000 | 172.79 |
1419811200000 | 173.5 |
1419897600000 | 172.62 |
1419984000000 | 172.4 |
1420156800000 | 172.83 |
1420416000000 | 170.73 |
1420502400000 | 169.24 |
1420588800000 | 171.63 |
1420675200000 | 175.23 |
1420761600000 | 173.49 |
1421020800000 | 173.16 |
1421107200000 | 173.9 |
1421193600000 | 172.38 |
1421280000000 | 175.19 |
1421366400000 | 177.81 |
1421625600000 | 176.52 |
1421712000000 | 177.94 |
1421798400000 | 178.6 |
1421884800000 | 182.93 |
1421971200000 | 185.39 |
1422230400000 | 185.61 |
1422316800000 | 182.43 |
1422403200000 | 181.7 |
1422489600000 | 182.28 |
1422576000000 | 181.32 |
1422835200000 | 182.24 |
1422921600000 | 182.62 |
1423008000000 | 183.21 |
1423094400000 | 184.28 |
1423180800000 | 185 |
1423440000000 | 184.47 |
1423526400000 | 185.81 |
1423612800000 | 185.69 |
1423699200000 | 186.73 |
1423785600000 | 187.48 |
1424044800000 | 187.56 |
1424131200000 | 187.89 |
1424217600000 | 188.9 |
1424304000000 | 188.76 |
1424390400000 | 189.9 |
1424649600000 | 190.44 |
1424736000000 | 191.37 |
1424822400000 | 191.15 |
1424908800000 | 193.34 |
1424995200000 | 193.15 |
1425254400000 | 193.86 |
1425340800000 | 193.18 |
1425427200000 | 194.52 |
1425513600000 | 195.44 |
1425600000000 | 196.17 |
1425859200000 | 196.42 |
1425945600000 | 195.53 |
1426032000000 | 197.69 |
1426118400000 | 198.98 |
1426204800000 | 199.83 |
1426464000000 | 201.06 |
1426550400000 | 200.22 |
1426636800000 | 201.47 |
1426723200000 | 201.55 |
1426809600000 | 201.1 |
1427068800000 | 199.09 |
1427155200000 | 198.81 |
1427241600000 | 195.71 |
1427328000000 | 195.63 |
1427414400000 | 196.15 |
1427673600000 | 198.6 |
1427760000000 | 198.22 |
1427846400000 | 197.56 |
1427932800000 | 196.56 |
1428364800000 | 199.78 |
1428451200000 | 201.27 |
1428537600000 | 204.12 |
1428624000000 | 206.08 |
1428883200000 | 206.27 |
1428969600000 | 204.88 |
1429056000000 | 206.91 |
1429142400000 | 205.52 |
1429228800000 | 202.1 |
1429488000000 | 202.49 |
1429574400000 | 203.09 |
1429660800000 | 204.08 |
1429747200000 | 203.25 |
1429833600000 | 203.12 |
1430092800000 | 203.13 |
1430179200000 | 201.63 |
1430265600000 | 197.78 |
1430352000000 | 194.82 |
1430438400000 | 195.52 |
1430697600000 | 196.92 |
1430784000000 | 194.62 |
1430870400000 | 191.78 |
1430956800000 | 192.95 |
1431043200000 | 196.73 |
1431302400000 | 197.26 |
1431388800000 | 195.16 |
1431475200000 | 193.99 |
1431561600000 | 195.02 |
1431648000000 | 194.38 |
1431907200000 | 195.88 |
1431993600000 | 199.51 |
1432080000000 | 199.95 |
1432166400000 | 200.44 |
1432252800000 | 201.37 |
1432512000000 | 201.45 |
1432598400000 | 201.23 |
1432684800000 | 203.11 |
1432771200000 | 202.14 |
1432857600000 | 199.87 |
1433116800000 | 200.97 |
1433203200000 | 197.22 |
1433289600000 | 195.72 |
1433376000000 | 193.88 |
1433462400000 | 194.99 |
1433721600000 | 192.53 |
1433808000000 | 191.74 |
1433894400000 | 193.61 |
1433980800000 | 195.15 |
1434067200000 | 193.55 |
1434326400000 | 192.37 |
1434412800000 | 193.4 |
1434499200000 | 193.14 |
1434585600000 | 192.29 |
1434672000000 | 192.92 |
1434931200000 | 194.36 |
1435017600000 | 198.13 |
1435104000000 | 197.08 |
1435190400000 | 196.49 |
1435276800000 | 196.79 |
1435536000000 | 192.32 |
1435622400000 | 192.17 |
1435708800000 | 194.16 |
1435795200000 | 194.13 |
1435881600000 | 193.83 |
1436140800000 | 192.54 |
1436227200000 | 194.35 |
1436313600000 | 190.25 |
1436400000000 | 191.89 |
1436486400000 | 192.7 |
1436745600000 | 197.29 |
1436832000000 | 198.74 |
1436918400000 | 199.54 |
1437004800000 | 202.19 |
1437091200000 | 203.01 |
1437350400000 | 203.11 |
1437436800000 | 201.33 |
1437523200000 | 200.6 |
1437609600000 | 198.69 |
1437696000000 | 196.96 |
1437955200000 | 193.28 |
1438041600000 | 195.84 |
1438128000000 | 197.42 |
1438214400000 | 199.3 |
1438300800000 | 197.72 |
1438560000000 | 198.66 |
1438646400000 | 198.54 |
1438732800000 | 200.71 |
1438819200000 | 198.86 |
1438905600000 | 197.7 |
1439164800000 | 199.04 |
1439251200000 | 195.84 |
1439337600000 | 192.41 |
1439424000000 | 193.5 |
1439510400000 | 193.97 |
1439769600000 | 195.16 |
1439856000000 | 195.36 |
1439942400000 | 192.87 |
1440028800000 | 187.31 |
1440115200000 | 180.21 |
1440374400000 | 169.58 |
1440460800000 | 171.54 |
1440547200000 | 175.18 |
1440633600000 | 181.79 |
1440720000000 | 182.56 |
1440979200000 | 181.41 |
1441065600000 | 175.59 |
1441152000000 | 177.67 |
1441238400000 | 180.57 |
1441324800000 | 177.14 |
1441584000000 | 176.86 |
1441670400000 | 179.45 |
1441756800000 | 180.2 |
1441843200000 | 178.9 |
1441929600000 | 178.01 |
1442188800000 | 177.14 |
1442275200000 | 178.97 |
1442361600000 | 180.87 |
1442448000000 | 180.42 |
1442534400000 | 177.01 |
1442793600000 | 179.72 |
1442880000000 | 177.64 |
1442966400000 | 177.06 |
1443052800000 | 173.76 |
1443139200000 | 176.49 |
1443398400000 | 172.36 |
1443484800000 | 171.02 |
1443571200000 | 175.43 |
1443657600000 | 175.58 |
1443744000000 | 176.44 |
1444003200000 | 180.75 |
1444089600000 | 180.38 |
1444176000000 | 182.14 |
1444262400000 | 182.51 |
1444348800000 | 182.49 |
1444608000000 | 182.37 |
1444694400000 | 180.92 |
1444780800000 | 178.96 |
1444867200000 | 182.28 |
1444953600000 | 183.48 |
1445212800000 | 184.15 |
1445299200000 | 183.3 |
1445385600000 | 182.82 |
1445472000000 | 187.92 |
1445558400000 | 192.31 |
1445817600000 | 191.89 |
1445904000000 | 190.96 |
1445990400000 | 192.63 |
1446076800000 | 193.63 |
1446163200000 | 191.91 |
1446422400000 | 193.03 |
1446508800000 | 194.72 |
1446595200000 | 196 |
1446681600000 | 195.71 |
1446768000000 | 197.22 |
1447027200000 | 195.77 |
1447113600000 | 196.62 |
1447200000000 | 196.3 |
1447286400000 | 193.57 |
1447372800000 | 191.96 |
1447632000000 | 193.62 |
1447718400000 | 196.07 |
1447804800000 | 197.79 |
1447891200000 | 197.3 |
1447977600000 | 198.83 |
1448236800000 | 199.01 |
1448323200000 | 198.25 |
1448409600000 | 199.19 |
1448496000000 | 199.64 |
1448582400000 | 199.7 |
1448841600000 | 199.5 |
1448928000000 | 200.5 |
1449014400000 | 199.7 |
1449100800000 | 192.49 |
1449187200000 | 193.7 |
1449446400000 | 193.59 |
1449532800000 | 191.31 |
1449619200000 | 189.08 |
1449705600000 | 189.47 |
1449792000000 | 185.54 |
1450051200000 | 184.48 |
1450137600000 | 187.88 |
1450224000000 | 190.09 |
1450310400000 | 190.68 |
1450396800000 | 187.87 |
1450656000000 | 187.21 |
1450742400000 | 187.59 |
1450828800000 | 191.44 |
1450915200000 | 190.39 |
1451260800000 | 189.7 |
1451347200000 | 192.72 |
1451433600000 | 191.59 |
1451520000000 | 190.87 |
1451865600000 | 188.03 |
1451952000000 | 189.46 |
1452038400000 | 186.82 |
1452124800000 | 181.41 |
1452211200000 | 178.55 |
1452470400000 | 179.13 |
1452556800000 | 180.08 |
1452643200000 | 177.97 |
1452729600000 | 178.69 |
1452816000000 | 173.62 |
1453075200000 | 174.05 |
1453161600000 | 174.6 |
1453248000000 | 171.16 |
1453334400000 | 172.9 |
1453420800000 | 177.43 |
1453680000000 | 175.67 |
1453766400000 | 176.9 |
1453852800000 | 176.14 |
1453939200000 | 175.18 |
1454025600000 | 180.41 |
1454284800000 | 179.65 |
1454371200000 | 176.45 |
1454457600000 | 174.16 |
1454544000000 | 173.11 |
1454630400000 | 170.8 |
1454889600000 | 168.3 |
1454976000000 | 164.75 |
1455062400000 | 166.16 |
1455148800000 | 162.08 |
1455235200000 | 165.25 |
1455494400000 | 168.89 |
1455580800000 | 170.54 |
1455667200000 | 173.27 |
1455753600000 | 173.79 |
1455840000000 | 173.04 |
1456099200000 | 176.41 |
1456185600000 | 174.47 |
1456272000000 | 173.64 |
1456358400000 | 175.72 |
1456444800000 | 177.4 |
1456704000000 | 177.49 |
1456790400000 | 180.8 |
1456876800000 | 182.89 |
1456963200000 | 182.23 |
1457049600000 | 182.09 |
1457308800000 | 182.32 |
1457395200000 | 179.85 |
1457481600000 | 181.06 |
1457568000000 | 178.65 |
1457654400000 | 181.59 |
1457913600000 | 182.64 |
1458000000000 | 181.72 |
1458086400000 | 182.33 |
1458172800000 | 180.76 |
1458259200000 | 181.42 |
1458518400000 | 181.78 |
1458604800000 | 182.32 |
1458691200000 | 181.97 |
1458777600000 | 181.07 |
1459209600000 | 182.42 |
1459296000000 | 181.57 |
1459382400000 | 180.25 |
1459468800000 | 180.08 |
1459728000000 | 179.8 |
1459814400000 | 177.43 |
1459900800000 | 179.1 |
1459987200000 | 177.84 |
1460073600000 | 178.53 |
1460332800000 | 177.95 |
1460419200000 | 180.36 |
1460505600000 | 184.3 |
1460592000000 | 185.57 |
1460678400000 | 184.77 |
1460937600000 | 184.69 |
1461024000000 | 185.93 |
1461110400000 | 186.88 |
1461196800000 | 187.22 |
1461283200000 | 187.42 |
1461542400000 | 186.64 |
1461628800000 | 186.15 |
1461715200000 | 185.91 |
1461801600000 | 184.96 |
1461888000000 | 181.95 |
1462147200000 | 181.53 |
1462233600000 | 179.77 |
1462320000000 | 178.57 |
1462406400000 | 179.79 |
1462492800000 | 179.64 |
1462752000000 | 180.12 |
1462838400000 | 182.35 |
1462924800000 | 180.79 |
1463011200000 | 180.94 |
1463097600000 | 181.09 |
1463356800000 | 181.97 |
1463443200000 | 181.14 |
1463529600000 | 182.18 |
1463616000000 | 181.88 |
1463702400000 | 183.03 |
1463961600000 | 182.77 |
1464048000000 | 185.54 |
1464134400000 | 187.57 |
1464220800000 | 187.32 |
1464307200000 | 188.63 |
1464566400000 | 188.62 |
1464652800000 | 188.32 |
1464739200000 | 187.38 |
1464825600000 | 187.56 |
1464912000000 | 185.22 |
1465171200000 | 185.5 |
1465257600000 | 186.48 |
1465344000000 | 186.39 |
1465430400000 | 186.32 |
1465516800000 | 184.34 |
1465776000000 | 182.02 |
1465862400000 | 181.77 |
1465948800000 | 181.68 |
1466035200000 | 182.61 |
1466121600000 | 181.74 |
1466380800000 | 183.53 |
1466467200000 | 185.26 |
1466553600000 | 185 |
1466640000000 | 186.44 |
1466726400000 | 180.97 |
1466985600000 | 179.48 |
1467072000000 | 181.32 |
1467158400000 | 184.48 |
1467244800000 | 186.39 |
1467331200000 | 186.75 |
1467590400000 | 186.71 |
1467676800000 | 185.71 |
1467763200000 | 185.68 |
1467849600000 | 185.99 |
1467936000000 | 188.53 |
1468195200000 | 189.93 |
1468281600000 | 191.09 |
1468368000000 | 190.99 |
1468454400000 | 192.06 |
1468540800000 | 192.39 |
1468800000000 | 192.8 |
1468886400000 | 193.14 |
1468972800000 | 194.16 |
1469059200000 | 194.12 |
1469145600000 | 194.57 |
1469404800000 | 194.27 |
1469491200000 | 194.14 |
1469577600000 | 194.23 |
1469664000000 | 192.61 |
1469750400000 | 192.53 |
1470009600000 | 192.38 |
1470096000000 | 190.32 |
1470182400000 | 190.71 |
1470268800000 | 191.86 |
1470355200000 | 194.08 |
1470614400000 | 194.37 |
1470700800000 | 194.76 |
1470787200000 | 193.8 |
1470873600000 | 194.52 |
1470960000000 | 194.55 |
1471219200000 | 194.5 |
1471305600000 | 192.58 |
1471392000000 | 192.48 |
1471478400000 | 191.98 |
1471564800000 | 191.48 |
1471824000000 | 191.48 |
1471910400000 | 192.23 |
1471996800000 | 192.87 |
1472083200000 | 191.84 |
1472169600000 | 191.73 |
1472428800000 | 193.59 |
1472515200000 | 193.75 |
1472601600000 | 193.59 |
1472688000000 | 193.03 |
1472774400000 | 194.81 |
1473033600000 | 195.41 |
1473120000000 | 194.76 |
1473206400000 | 194.88 |
1473292800000 | 194.01 |
1473379200000 | 191.29 |
1473638400000 | 191.85 |
1473724800000 | 189.31 |
1473811200000 | 188.92 |
1473897600000 | 190.27 |
1473984000000 | 190.68 |
1474243200000 | 191.08 |
1474329600000 | 191.44 |
1474416000000 | 193.97 |
1474502400000 | 194.32 |
1474588800000 | 193.45 |
1474848000000 | 190.91 |
1474934400000 | 192.82 |
1475020800000 | 193.56 |
1475107200000 | 192.23 |
1475193600000 | 192.63 |
1475452800000 | 192.74 |
1475539200000 | 193.37 |
1475625600000 | 193 |
1475712000000 | 193.3 |
1475798400000 | 192.61 |
1476057600000 | 193.69 |
1476144000000 | 193.41 |
1476230400000 | 193.58 |
1476316800000 | 192.61 |
1476403200000 | 193.67 |
1476662400000 | 193.18 |
1476748800000 | 194.98 |
1476835200000 | 195.61 |
1476921600000 | 196.17 |
1477008000000 | 196.87 |
1477267200000 | 197.21 |
1477353600000 | 197.29 |
1477440000000 | 196.16 |
1477526400000 | 195.72 |
1477612800000 | 194.91 |
1477872000000 | 194.23 |
1477958400000 | 192.02 |
1478044800000 | 189.63 |
1478131200000 | 189.36 |
1478217600000 | 187.92 |
1478476800000 | 192.37 |
1478563200000 | 192.87 |
1478649600000 | 195.15 |
1478736000000 | 197.13 |
1478822400000 | 197.15 |
1479081600000 | 198.78 |
1479168000000 | 199.66 |
1479254400000 | 200.36 |
1479340800000 | 201.37 |
1479427200000 | 202.07 |
1479686400000 | 202.62 |
1479772800000 | 203.42 |
1479859200000 | 204.06 |
1479945600000 | 203.94 |
1480032000000 | 204.13 |
1480291200000 | 203.64 |
1480377600000 | 203.37 |
1480464000000 | 203.13 |
1480550400000 | 202.83 |
1480636800000 | 201.9 |
1480896000000 | 201.58 |
1480982400000 | 202.61 |
1481068800000 | 204.52 |
1481155200000 | 207.86 |
1481241600000 | 210.41 |
1481500800000 | 209.17 |
1481587200000 | 210.35 |
1481673600000 | 209.09 |
1481760000000 | 212.73 |
1481846400000 | 212.91 |
1482105600000 | 212.9 |
1482192000000 | 214.38 |
1482278400000 | 213.11 |
1482364800000 | 212.51 |
1482451200000 | 212.51 |
1482796800000 | 212.67 |
1482883200000 | 212.9 |
1482969600000 | 211.23 |
1483056000000 | 209.88 |
1483315200000 | 210.11 |
1483401600000 | 213.87 |
1483488000000 | 213.8 |
1483574400000 | 212.45 |
1483660800000 | 213.01 |
1483920000000 | 212.83 |
1484006400000 | 212.34 |
1484092800000 | 214.6 |
1484179200000 | 211.61 |
1484265600000 | 212.71 |
1484524800000 | 212.55 |
1484611200000 | 210.66 |
1484697600000 | 210.94 |
1484784000000 | 211.46 |
1484870400000 | 210.9 |
1485129600000 | 209.36 |
1485216000000 | 209.95 |
1485302400000 | 211.97 |
1485388800000 | 213.3 |
1485475200000 | 212.61 |
1485734400000 | 211.64 |
1485820800000 | 209.24 |
1485907200000 | 210.42 |
1485993600000 | 209.6 |
1486080000000 | 211.19 |
1486339200000 | 211.34 |
1486425600000 | 212.3 |
1486512000000 | 212.49 |
1486598400000 | 213.92 |
1486684800000 | 215.57 |
1486944000000 | 217.05 |
1487030400000 | 217.93 |
1487116800000 | 219.07 |
1487203200000 | 217.59 |
1487289600000 | 218.46 |
1487548800000 | 218.67 |
1487635200000 | 221.12 |
1487721600000 | 221.1 |
1487808000000 | 220.64 |
1487894400000 | 220.57 |
1488153600000 | 219.67 |
1488240000000 | 219.2 |
1488326400000 | 222.83 |
1488412800000 | 222.72 |
1488499200000 | 222.03 |
1488758400000 | 220.96 |
1488844800000 | 220.74 |
1488931200000 | 220.62 |
1489017600000 | 220.37 |
1489104000000 | 219.95 |
1489363200000 | 220.1 |
1489449600000 | 219.83 |
1489536000000 | 221.27 |
1489622400000 | 220.42 |
1489708800000 | 220.17 |
1489968000000 | 219.68 |
1490054400000 | 217.07 |
1490140800000 | 216.69 |
1490227200000 | 217.27 |
1490313600000 | 216.99 |
1490572800000 | 215.33 |
1490659200000 | 217.32 |
1490745600000 | 219.42 |
1490832000000 | 220.18 |
1490918400000 | 220.15 |
1491177600000 | 220.53 |
1491264000000 | 220.53 |
1491350400000 | 220.07 |
1491436800000 | 220.12 |
1491523200000 | 220.83 |
1491782400000 | 221.3 |
1491868800000 | 220.8 |
1491955200000 | 220.47 |
1492041600000 | 219.13 |
1492473600000 | 218.06 |
1492560000000 | 217.41 |
1492646400000 | 217.73 |
1492732800000 | 218.83 |
1492992000000 | 218.96 |
1493078400000 | 218.97 |
1493164800000 | 219.95 |
1493251200000 | 220.03 |
1493337600000 | 219.28 |
1493596800000 | 219.25 |
1493683200000 | 220.04 |
1493769600000 | 219.73 |
1493856000000 | 219.45 |
1493942400000 | 219.72 |
1494201600000 | 221.04 |
1494288000000 | 221.36 |
1494374400000 | 222.01 |
1494460800000 | 221.71 |
1494547200000 | 220.97 |
1494806400000 | 220.81 |
1494892800000 | 219.46 |
1494979200000 | 215.63 |
1495065600000 | 215.83 |
1495152000000 | 215.99 |
1495411200000 | 216.09 |
1495497600000 | 216.74 |
1495584000000 | 217.67 |
1495670400000 | 217.89 |
1495756800000 | 218.21 |
1496016000000 | 218.28 |
1496102400000 | 218.11 |
1496188800000 | 217.04 |
1496275200000 | 218.51 |
1496361600000 | 219.08 |
1496620800000 | 219.21 |
1496707200000 | 218.36 |
1496793600000 | 218.56 |
1496880000000 | 219 |
1496966400000 | 219.67 |
1497225600000 | 218.86 |
1497312000000 | 219.81 |
1497398400000 | 218.76 |
1497484800000 | 219.68 |
1497571200000 | 219.53 |
1497830400000 | 221.67 |
1497916800000 | 221.01 |
1498003200000 | 220.38 |
1498089600000 | 220.29 |
1498176000000 | 219.73 |
1498435200000 | 219.96 |
1498521600000 | 217.34 |
1498608000000 | 217.5 |
1498694400000 | 215.01 |
1498780800000 | 214.92 |
1499040000000 | 216.14 |
1499126400000 | 216.25 |
1499212800000 | 216.94 |
1499299200000 | 214.36 |
1499385600000 | 214.98 |
1499644800000 | 215.44 |
1499731200000 | 214.67 |
1499817600000 | 216.64 |
1499904000000 | 217.32 |
1499990400000 | 217.73 |
1500249600000 | 217.26 |
1500336000000 | 215.38 |
1500422400000 | 217.42 |
1500508800000 | 215.91 |
1500595200000 | 214.88 |
1500854400000 | 214.67 |
1500940800000 | 214.99 |
1501027200000 | 215.78 |
1501113600000 | 215.43 |
1501200000000 | 213.57 |
1501459200000 | 212.94 |
1501545600000 | 213.69 |
1501632000000 | 213.02 |
1501718400000 | 212.65 |
1501804800000 | 214.87 |
1502064000000 | 214.56 |
1502150400000 | 215.18 |
1502236800000 | 214.6 |
1502323200000 | 212.31 |
1502409600000 | 211.22 |
1502668800000 | 212.94 |
1502755200000 | 213.88 |
1502841600000 | 214.63 |
1502928000000 | 212.04 |
1503014400000 | 211.2 |
1503273600000 | 210.2 |
1503360000000 | 212.49 |
1503446400000 | 211.24 |
1503532800000 | 211.07 |
1503619200000 | 210.44 |
1503878400000 | 209.24 |
1503964800000 | 207.97 |
1504051200000 | 210.06 |
1504137600000 | 211.79 |
1504224000000 | 212.57 |
1504483200000 | 211.73 |
1504569600000 | 210.67 |
1504656000000 | 210.91 |
1504742400000 | 210.37 |
1504828800000 | 210.09 |
1505088000000 | 212.59 |
1505174400000 | 213.8 |
1505260800000 | 214.4 |
1505347200000 | 214.84 |
1505433600000 | 213.7 |
1505692800000 | 214.14 |
1505779200000 | 214.44 |
1505865600000 | 214.39 |
1505952000000 | 214.81 |
1506038400000 | 214.39 |
1506297600000 | 215.53 |
1506384000000 | 216.7 |
1506470400000 | 217.86 |
1506556800000 | 217.38 |
1506643200000 | 217.61 |
1506902400000 | 219.64 |
1506988800000 | 219.89 |
1507075200000 | 219.84 |
1507161600000 | 221.36 |
1507248000000 | 220.87 |
1507507200000 | 220.73 |
1507593600000 | 220.21 |
1507680000000 | 220.06 |
1507766400000 | 219.83 |
1507852800000 | 220.5 |
1508112000000 | 221.52 |
1508198400000 | 222.16 |
1508284800000 | 222 |
1508371200000 | 220.89 |
1508457600000 | 222.26 |
1508716800000 | 222.47 |
1508803200000 | 222.31 |
1508889600000 | 220.62 |
1508976000000 | 222.81 |
1509062400000 | 226.26 |
1509321600000 | 225.45 |
1509408000000 | 225.13 |
1509494400000 | 226.38 |
1509580800000 | 225.61 |
1509667200000 | 226.9 |
1509926400000 | 227.57 |
1510012800000 | 227.85 |
1510099200000 | 228.08 |
1510185600000 | 226.43 |
1510272000000 | 225.45 |
1510531200000 | 224.9 |
1510617600000 | 222.69 |
1510704000000 | 220.66 |
1510790400000 | 222.82 |
1510876800000 | 222.19 |
1511136000000 | 223.06 |
1511222400000 | 224.87 |
1511308800000 | 224.05 |
1511395200000 | 223.37 |
1511481600000 | 222.33 |
1511740800000 | 222.28 |
1511827200000 | 224.39 |
1511913600000 | 224.71 |
1512000000000 | 224.52 |
1512086400000 | 224.73 |
1512345600000 | 225.19 |
1512432000000 | 224.93 |
1512518400000 | 225.18 |
1512604800000 | 225.59 |
1512691200000 | 227.42 |
1512950400000 | 227.55 |
1513036800000 | 229.29 |
1513123200000 | 228.87 |
1513209600000 | 227.8 |
1513296000000 | 228.74 |
1513555200000 | 229.82 |
1513641600000 | 228.99 |
1513728000000 | 227.45 |
1513814400000 | 228.49 |
1513900800000 | 228.77 |
1514332800000 | 227.95 |
1514419200000 | 227.46 |
1514505600000 | 225.8 |
1514851200000 | 226.4 |
1514937600000 | 227.81 |
1515024000000 | 228.84 |
1515110400000 | 231.16 |
1515369600000 | 232.36 |
1515456000000 | 233.82 |
1515542400000 | 233.04 |
1515628800000 | 232.7 |
1515715200000 | 232.23 |
1515974400000 | 230.76 |
1516060800000 | 231.16 |
1516147200000 | 232.14 |
1516233600000 | 231.92 |
1516320000000 | 233.23 |
1516579200000 | 234.18 |
1516665600000 | 234.33 |
1516752000000 | 232.87 |
1516838400000 | 230.89 |
1516924800000 | 233.75 |
1517184000000 | 233.76 |
1517270400000 | 230.63 |
1517356800000 | 229.63 |
1517443200000 | 229.43 |
1517529600000 | 225.9 |
1517788800000 | 219.06 |
1517875200000 | 219.87 |
1517961600000 | 221.07 |
1518048000000 | 215.85 |
1518134400000 | 216.54 |
1518393600000 | 218.71 |
1518480000000 | 217.79 |
1518566400000 | 219.44 |
1518652800000 | 220.89 |
1518739200000 | 222.23 |
1518998400000 | 222.93 |
1519084800000 | 222.84 |
1519171200000 | 222.34 |
1519257600000 | 222.36 |
1519344000000 | 225.26 |
1519603200000 | 227.74 |
1519689600000 | 226.78 |
1519776000000 | 225.12 |
1519862400000 | 222.39 |
1519948800000 | 219.77 |
1520208000000 | 221.18 |
1520294400000 | 220.88 |
1520380800000 | 220.64 |
1520467200000 | 223.06 |
1520553600000 | 225.7 |
1520812800000 | 226.24 |
1520899200000 | 223.81 |
1520985600000 | 223.39 |
1521072000000 | 224.1 |
1521158400000 | 224.88 |
1521417600000 | 221.38 |
1521504000000 | 222.54 |
1521590400000 | 222.27 |
1521676800000 | 217.78 |
1521763200000 | 212.95 |
1522022400000 | 214.99 |
1522108800000 | 214.45 |
1522195200000 | 214.59 |
1522281600000 | 217.31 |
1522713600000 | 216.09 |
1522800000000 | 216.99 |
1522886400000 | 220.4 |
1522972800000 | 216.95 |
1523232000000 | 217.06 |
1523318400000 | 219.47 |
1523404800000 | 218.03 |
1523491200000 | 220.2 |
1523577600000 | 219.84 |
1523836800000 | 220.15 |
1523923200000 | 222.24 |
1524009600000 | 222.33 |
1524096000000 | 221.78 |
1524182400000 | 221.6 |
1524441600000 | 222.39 |
1524528000000 | 220.91 |
1524614400000 | 221.23 |
1524700800000 | 224.1 |
1524787200000 | 224.72 |
1525046400000 | 224.18 |
1525132800000 | 225.63 |
1525219200000 | 225.47 |
1525305600000 | 225.05 |
1525392000000 | 227.41 |
1525651200000 | 228.58 |
1525737600000 | 229.45 |
1525824000000 | 231.12 |
1525910400000 | 232.28 |
1525996800000 | 232.15 |
1526256000000 | 232.21 |
1526342400000 | 232.45 |
1526428800000 | 234.26 |
1526515200000 | 234.43 |
1526601600000 | 234.31 |
1526860800000 | 235.8 |
1526947200000 | 235.26 |
1527033600000 | 236 |
1527120000000 | 234.95 |
1527206400000 | 235.56 |
1527465600000 | 235.82 |
1527552000000 | 234.23 |
1527638400000 | 235.08 |
1527724800000 | 233.13 |
1527811200000 | 235.18 |
1528070400000 | 236 |
1528156800000 | 236.16 |
1528243200000 | 235.89 |
1528329600000 | 235.22 |
1528416000000 | 236.31 |
1528675200000 | 236.23 |
1528761600000 | 236.61 |
1528848000000 | 236.35 |
1528934400000 | 238.98 |
1529020800000 | 238.74 |
1529280000000 | 237.67 |
1529366400000 | 237.12 |
1529452800000 | 237.48 |
1529539200000 | 235.67 |
1529625600000 | 236.09 |
1529884800000 | 231.83 |
1529971200000 | 232.6 |
1530057600000 | 232.74 |
1530144000000 | 233.58 |
1530230400000 | 232.76 |
1530489600000 | 233.32 |
1530576000000 | 232.41 |
1530662400000 | 232.55 |
1530748800000 | 232.94 |
1530835200000 | 233.82 |
1531094400000 | 235.81 |
1531180800000 | 237.13 |
1531267200000 | 235 |
1531353600000 | 237.43 |
1531440000000 | 238.31 |
1531699200000 | 237.44 |
1531785600000 | 238.46 |
1531872000000 | 239.82 |
1531958400000 | 239.45 |
1532044800000 | 238.16 |
1532304000000 | 238.25 |
1532390400000 | 239.85 |
1532476800000 | 241.56 |
1532563200000 | 241.71 |
1532649600000 | 241.43 |
1532908800000 | 239.42 |
1532995200000 | 240.03 |
1533081600000 | 240.44 |
1533168000000 | 241.37 |
1533254400000 | 242.78 |
1533513600000 | 243.65 |
1533600000000 | 244.13 |
1533686400000 | 243.9 |
1533772800000 | 244.28 |
1533859200000 | 244.47 |
1534118400000 | 243.46 |
1534204800000 | 245.52 |
1534291200000 | 244.5 |
1534377600000 | 244.68 |
1534464000000 | 245 |
1534723200000 | 245.28 |
1534809600000 | 244.13 |
1534896000000 | 243.02 |
1534982400000 | 242.77 |
1535068800000 | 243.04 |
1535328000000 | 244.29 |
1535414400000 | 243.66 |
1535500800000 | 245.07 |
1535587200000 | 244.89 |
1535673600000 | 244.65 |
1535932800000 | 244.59 |
1536019200000 | 244.89 |
1536105600000 | 242.19 |
1536192000000 | 241.19 |
1536278400000 | 241.46 |
1536537600000 | 241.51 |
1536624000000 | 242.58 |
1536710400000 | 242.29 |
1536796800000 | 242.56 |
1536883200000 | 243.15 |
1537142400000 | 242.05 |
1537228800000 | 243.12 |
1537315200000 | 244.53 |
1537401600000 | 244.91 |
1537488000000 | 245.35 |
1537747200000 | 244.08 |
1537833600000 | 244.37 |
1537920000000 | 244.86 |
1538006400000 | 246.39 |
1538092800000 | 246.99 |
1538352000000 | 248.34 |
1538438400000 | 248.52 |
1538524800000 | 248.82 |
1538611200000 | 247.3 |
1538697600000 | 245.93 |
1538956800000 | 245.88 |
1539043200000 | 245.56 |
1539129600000 | 238.77 |
1539216000000 | 233.04 |
1539302400000 | 235.12 |
1539561600000 | 233.45 |
1539648000000 | 237.61 |
1539734400000 | 238.68 |
1539820800000 | 236.66 |
1539907200000 | 236.48 |
1540166400000 | 236.05 |
1540252800000 | 234.03 |
1540339200000 | 230.2 |
1540425600000 | 232.6 |
1540512000000 | 230.08 |
1540771200000 | 228.83 |
1540857600000 | 231.58 |
1540944000000 | 235.21 |
1541030400000 | 235.65 |
1541116800000 | 235.55 |
1541376000000 | 235.58 |
1541462400000 | 236.35 |
1541548800000 | 239.3 |
1541635200000 | 240.21 |
1541721600000 | 239.64 |
1541980800000 | 237.78 |
1542067200000 | 236.83 |
1542153600000 | 234.84 |
1542240000000 | 236.03 |
1542326400000 | 235.01 |
1542585600000 | 231.44 |
1542672000000 | 228.49 |
1542758400000 | 229.48 |
1542844800000 | 229.1 |
1542931200000 | 229.25 |
1543190400000 | 232.08 |
1543276800000 | 233.48 |
1543363200000 | 237.34 |
1543449600000 | 235.75 |
1543536000000 | 238.01 |
1543795200000 | 240.31 |
1543881600000 | 234.63 |
1543968000000 | 233.78 |
1544054400000 | 230.78 |
1544140800000 | 227.75 |
1544400000000 | 226.65 |
1544486400000 | 227.95 |
1544572800000 | 229.56 |
1544659200000 | 230.05 |
1544745600000 | 227.17 |
1545004800000 | 223.37 |
1545091200000 | 222.05 |
1545177600000 | 219.2 |
1545264000000 | 215.87 |
1545350400000 | 212.75 |
1545609600000 | 209.1 |
1545868800000 | 215.98 |
1545955200000 | 216.55 |
1546214400000 | 218.11 |
1546387200000 | 219.3 |
1546473600000 | 215.32 |
1546560000000 | 220.82 |
1546819200000 | 221.42 |
1546905600000 | 223.52 |
1546992000000 | 223.8 |
1547078400000 | 224.28 |
1547164800000 | 225.1 |
1547424000000 | 224.34 |
1547510400000 | 226.91 |
1547596800000 | 227.88 |
1547683200000 | 229.13 |
1547769600000 | 232.22 |
1548028800000 | 232.25 |
1548115200000 | 229.95 |
1548201600000 | 229.68 |
1548288000000 | 230.34 |
1548374400000 | 231.46 |
1548633600000 | 229.06 |
1548720000000 | 229.44 |
1548806400000 | 231.78 |
1548892800000 | 232.96 |
1548979200000 | 233.13 |
1549238400000 | 234.8 |
1549324800000 | 236.85 |
1549411200000 | 237.04 |
1549497600000 | 235.04 |
1549584000000 | 234.88 |
1549843200000 | 236 |
1549929600000 | 238.26 |
1550016000000 | 239.41 |
1550102400000 | 239.13 |
1550188800000 | 241.7 |
1550448000000 | 241.51 |
1550534400000 | 241.25 |
1550620800000 | 241.84 |
1550707200000 | 241.29 |
1550793600000 | 242.54 |
1551052800000 | 243.06 |
1551139200000 | 242.93 |
1551225600000 | 242.43 |
1551312000000 | 241.56 |
1551398400000 | 242.76 |
1551657600000 | 243.54 |
1551744000000 | 243.63 |
1551830400000 | 242.52 |
1551916800000 | 242.52 |
1552003200000 | 241.26 |
1552262400000 | 244.23 |
1552348800000 | 244.1 |
1552435200000 | 244.86 |
1552521600000 | 245.19 |
1552608000000 | 246.26 |
1552867200000 | 247.05 |
1552953600000 | 247.25 |
1553040000000 | 246.22 |
1553126400000 | 247.7 |
1553212800000 | 245.66 |
1553472000000 | 243.83 |
1553558400000 | 246.6 |
1553644800000 | 246.43 |
1553731200000 | 246.85 |
1553817600000 | 248.53 |
1554076800000 | 251.48 |
1554163200000 | 252.15 |
1554249600000 | 252.57 |
1554336000000 | 252.88 |
1554422400000 | 253.44 |
1554681600000 | 252.97 |
1554768000000 | 251.77 |
1554854400000 | 252.63 |
1554940800000 | 251.97 |
1555027200000 | 252.26 |
1555286400000 | 252.66 |
1555372800000 | 253.23 |
1555459200000 | 253.14 |
1555545600000 | 254.38 |
1555977600000 | 256.94 |
1556064000000 | 256.29 |
1556150400000 | 257.62 |
1556236800000 | 258.13 |
1556496000000 | 258.3399 |
1556582400000 | 257.95 |
1556668800000 | 256.39 |
1556755200000 | 256.5 |
1556841600000 | 258.3399 |
1557100800000 | 256.94 |
1557187200000 | 253.43 |
1557273600000 | 252.69 |
1557360000000 | 250.56 |
1557446400000 | 251.1 |
1557705600000 | 246.66 |
1557792000000 | 248.73 |
1557878400000 | 250.31 |
1557964800000 | 252.96 |
1558051200000 | 252.42 |
1558310400000 | 251.04 |
1558396800000 | 252.06 |
1558483200000 | 252.07 |
1558569600000 | 249.46 |
1558656000000 | 249.23 |
1558915200000 | 249.71 |
1559001600000 | 248.72 |
1559088000000 | 247.16 |
1559174400000 | 247.71 |
1559260800000 | 244.69 |
1559520000000 | 243.26 |
1559606400000 | 246.4 |
1559692800000 | 247.95 |
1559779200000 | 248.6 |
1559865600000 | 250.23 |
1560124800000 | 251.7 |
1560211200000 | 252.32 |
1560297600000 | 251.48 |
1560384000000 | 252.82 |
1560470400000 | 253.31 |
1560729600000 | 253.36 |
1560816000000 | 256.67 |
1560902400000 | 257.2 |
1560988800000 | 258.13 |
1561075200000 | 256.94 |
1561334400000 | 255.6 |
1561420800000 | 254.1 |
1561507200000 | 253.67 |
1561593600000 | 254.72 |
1561680000000 | 255.46 |
1561939200000 | 258.56 |
1562025600000 | 260.13 |
1562112000000 | 262.14 |
1562198400000 | 262.3399 |
1562284800000 | 262.49 |
1562544000000 | 261.43 |
1562630400000 | 261.5 |
1562716800000 | 261.47 |
1562803200000 | 262.01 |
1562889600000 | 262.74 |
1563148800000 | 262.76 |
1563235200000 | 262.87 |
1563321600000 | 261.66 |
1563408000000 | 261.85 |
1563494400000 | 261.4 |
1563753600000 | 261.83 |
1563840000000 | 264.85 |
1563926400000 | 265.81 |
1564012800000 | 264.25 |
1564099200000 | 265.88 |
1564358400000 | 265.51 |
1564444800000 | 264.15 |
1564531200000 | 262.3399 |
1564617600000 | 262.71 |
1564704000000 | 258.94 |
1564963200000 | 250.81 |
1565049600000 | 252.11 |
1565136000000 | 251.97 |
1565222400000 | 256.29 |
1565308800000 | 255.13 |
1565568000000 | 252.81 |
1565654400000 | 255.5 |
1565740800000 | 250.85 |
1565827200000 | 251.43 |
1565913600000 | 254.53 |
1566172800000 | 257.54 |
1566259200000 | 256.25 |
1566345600000 | 257.98 |
1566432000000 | 257.8 |
1566518400000 | 252.85 |
1566777600000 | 254.04 |
1566864000000 | 254.35 |
1566950400000 | 255.8 |
1567036800000 | 258.57 |
1567123200000 | 260.52 |
1567382400000 | 261.37 |
1567468800000 | 260.4 |
1567555200000 | 261.61 |
1567641600000 | 264.24 |
1567728000000 | 264.76 |
1567987200000 | 264.42 |
1568073600000 | 264.76 |
1568160000000 | 267.6 |
1568246400000 | 267.86 |
1568332800000 | 267.12 |
1568592000000 | 267.69 |
1568678400000 | 267.2 |
1568764800000 | 267.02 |
1568851200000 | 267.71 |
1568937600000 | 267.95 |
1569196800000 | 267.8399 |
1569283200000 | 266.44 |
1569369600000 | 267.5899 |
1569456000000 | 267.96 |
1569542400000 | 267.0899 |
1569801600000 | 268.73 |
1569888000000 | 265.87 |
1569974400000 | 260.57 |
1570060800000 | 260.86 |
1570147200000 | 263.83 |
1570406400000 | 263.31 |
1570492800000 | 261.0299 |
1570579200000 | 262.13 |
1570665600000 | 262.91 |
1570752000000 | 265.81 |
1571011200000 | 265.62 |
1571097600000 | 267.96 |
1571184000000 | 267.58 |
1571270400000 | 266.68 |
1571356800000 | 265.19 |
1571616000000 | 266.67 |
1571702400000 | 266.47 |
1571788800000 | 267.24 |
1571875200000 | 268.43 |
1571961600000 | 269.7 |
1572220800000 | 270.73 |
1572307200000 | 270.25 |
1572393600000 | 270.87 |
1572480000000 | 269.74 |
1572566400000 | 271.52 |
1572825600000 | 272.97 |
1572912000000 | 274.65 |
1572998400000 | 275.05 |
1573084800000 | 276.52 |
1573171200000 | 277.39 |
1573430400000 | 276.7799 |
1573516800000 | 277.87 |
1573603200000 | 277.73 |
1573689600000 | 277.48 |
1573776000000 | 278.36 |
1574035200000 | 278.08 |
1574121600000 | 277.93 |
1574208000000 | 277 |
1574294400000 | 276.35 |
1574380800000 | 277.79 |
1574640000000 | 280.27 |
1574726400000 | 280.68 |
1574812800000 | 282.0299 |
1574899200000 | 281.75 |
1574985600000 | 280.25 |
1575244800000 | 277.18 |
1575331200000 | 275.27 |
1575417600000 | 276.64 |
1575504000000 | 276.8399 |
1575590400000 | 280.17 |
1575849600000 | 279.19 |
1575936000000 | 278.39 |
1576022400000 | 279.19 |
1576108800000 | 280.19 |
1576195200000 | 281.16 |
1576454400000 | 283.36 |
1576540800000 | 282.93 |
1576627200000 | 283.16 |
1576713600000 | 284.33 |
1576800000000 | 286.27 |
1577059200000 | 286.35 |
1577145600000 | 286.35 |
1577404800000 | 286.32 |
1577664000000 | 283.83 |
1577750400000 | 283.86 |
1577923200000 | 286.89 |
1578009600000 | 286.22 |
1578268800000 | 285.76 |
1578355200000 | 286.71 |
1578441600000 | 287.91 |
1578528000000 | 290.1 |
1578614400000 | 289.48 |
1578873600000 | 290.18 |
1578960000000 | 290.47 |
1579046400000 | 290.0899 |
1579132800000 | 291.92 |
1579219200000 | 294.4 |
1579478400000 | 294.63 |
1579564800000 | 293.68 |
1579651200000 | 294.4 |
1579737600000 | 294.6 |
1579824000000 | 294.0299 |
1580083200000 | 289.52 |
1580169600000 | 291.88 |
1580256000000 | 292.21 |
1580342400000 | 291.1 |
1580428800000 | 286.41 |
1580688000000 | 288.06 |
1580774400000 | 292.71 |
1580860800000 | 296.33 |
1580947200000 | 298.7799 |
1581033600000 | 297.99 |
1581292800000 | 300.1 |
1581379200000 | 301.04 |
1581465600000 | 303.24 |
1581552000000 | 303.99 |
1581638400000 | 304.18 |
1581897600000 | 304.5299 |
1581984000000 | 303.5299 |
1582070400000 | 305.76 |
1582156800000 | 303.8 |
1582243200000 | 300.41 |
1582502400000 | 291.12 |
1582588800000 | 283.4 |
1582675200000 | 282.39 |
1582761600000 | 269.25 |
1582848000000 | 264.86 |
1583107200000 | 270.3399 |
1583193600000 | 265.14 |
1583280000000 | 273.88 |
1583366400000 | 266.96 |
1583452800000 | 259.12 |
1583712000000 | 238.89 |
1583798400000 | 247.21 |
1583884800000 | 239.52 |
1583971200000 | 219.78 |
1584057600000 | 233.28 |
1584316800000 | 210.59 |
1584403200000 | 222.6 |
1584489600000 | 214.8 |
1584576000000 | 218.86 |
1584662400000 | 213.8 |
1584921600000 | 206.34 |
1585008000000 | 223.1 |
1585094400000 | 227.71 |
1585180800000 | 234.8 |
1585267200000 | 228.31 |
1585526400000 | 234.83 |
1585612800000 | 233.84 |
1585699200000 | 226.05 |
1585785600000 | 230.26 |
1585872000000 | 228.61 |
1586131200000 | 241.85 |
1586217600000 | 240.97 |
1586304000000 | 246.61 |
1586390400000 | 248.22 |
1586822400000 | 252.86 |
1586908800000 | 248.91 |
1586995200000 | 250.97 |
1587081600000 | 256.35 |
1587340800000 | 253.73 |
1587427200000 | 246.26 |
1587513600000 | 251.54 |
1587600000000 | 252.14 |
1587686400000 | 254.12 |
1587945600000 | 257.58 |
1588032000000 | 257.41 |
1588118400000 | 262.51 |
1588204800000 | 258.58 |
1588291200000 | 251.48 |
1588550400000 | 252.63 |
1588636800000 | 257.02 |
1588723200000 | 256.85 |
1588809600000 | 259.32 |
1588896000000 | 261.3399 |
1589155200000 | 262.5899 |
1589241600000 | 258.41 |
1589328000000 | 255.24 |
1589414400000 | 255.93 |
1589500800000 | 256.87 |
1589760000000 | 263.13 |
1589846400000 | 260.11 |
1589932800000 | 262.8399 |
1590019200000 | 261.69 |
1590105600000 | 262.5 |
1590364800000 | 263.7799 |
1590451200000 | 265.02 |
1590537600000 | 267.93 |
1590624000000 | 267.61 |
1590710400000 | 265.9 |
1590969600000 | 267.33 |
1591056000000 | 268.98 |
1591142400000 | 272.29 |
1591228800000 | 268.97 |
1591315200000 | 275.63 |
1591574400000 | 278.33 |
1591660800000 | 276.21 |
1591747200000 | 275.72 |
1591833600000 | 261.5299 |
1591920000000 | 265.62 |
1592179200000 | 265.36 |
1592265600000 | 272.3 |
1592352000000 | 272.62 |
1592438400000 | 272.42 |
1592524800000 | 272.62 |
1592784000000 | 272.2 |
1592870400000 | 272.72 |
1592956800000 | 267.51 |
1593043200000 | 270.57 |
1593129600000 | 266.43 |
1593388800000 | 267.5899 |
1593475200000 | 270.98 |
1593561600000 | 271.63 |
1593648000000 | 274.47 |
1593734400000 | 274 |
1593993600000 | 277.06 |
1594080000000 | 275.39 |
1594166400000 | 275.56 |
1594252800000 | 275.22 |
1594339200000 | 276.82 |
1594598400000 | 275.0299 |
1594684800000 | 276.07 |
1594771200000 | 278.6 |
1594857600000 | 276.87 |
1594944000000 | 277.57 |
1595203200000 | 279.85 |
1595289600000 | 279.56 |
1595376000000 | 277.58 |
1595462400000 | 274.94 |
1595548800000 | 272.3399 |
1595808000000 | 271.16 |
1595894400000 | 271.08 |
1595980800000 | 272 |
1596067200000 | 269.7 |
1596153600000 | 269.29 |
1596412800000 | 273.81 |
1596499200000 | 274.92 |
1596585600000 | 274.14 |
1596672000000 | 275.82 |
1596758400000 | 276.39 |
1597017600000 | 277.27 |
1597104000000 | 277.06 |
1597190400000 | 280.2799 |
1597276800000 | 279.39 |
1597363200000 | 278.9 |
1597622400000 | 279.16 |
1597708800000 | 278.79 |
1597795200000 | 278.88 |
1597881600000 | 279.88 |
1597968000000 | 281.9 |
1598227200000 | 284.02 |
1598313600000 | 284.64 |
1598400000000 | 287.95 |
1598486400000 | 288.31 |
1598572800000 | 287.32 |
1598832000000 | 285.88 |
1598918400000 | 286.93 |
1599004800000 | 292.86 |
1599091200000 | 284.86 |
1599177600000 | 282.73 |
1599436800000 | 283.11 |
1599523200000 | 277.35 |
1599609600000 | 281.7 |
1599696000000 | 277.23 |
1599782400000 | 278.24 |
1600041600000 | 280.44 |
1600128000000 | 282.33 |
1600214400000 | 282.02 |
1600300800000 | 280.02 |
1600387200000 | 277.08 |
1600646400000 | 275.81 |
1600732800000 | 278.32 |
1600819200000 | 274.74 |
1600905600000 | 274.8 |
1600992000000 | 278.49 |
1601251200000 | 282.43 |
1601337600000 | 279.83 |
1601424000000 | 280.92 |
1601510400000 | 282.17 |
1601596800000 | 280.02 |
1601856000000 | 282.86 |
1601942400000 | 280.29 |
1602028800000 | 284.1 |
1602115200000 | 286.26 |
1602201600000 | 287.27 |
1602460800000 | 291.22 |
1602547200000 | 291.46 |
1602633600000 | 289.5899 |
1602720000000 | 288.5899 |
1602806400000 | 288.73 |
1603065600000 | 284.55 |
1603152000000 | 283.8 |
1603238400000 | 282.13 |
1603324800000 | 283.2 |
1603411200000 | 283.97 |
1603670400000 | 279.98 |
1603756800000 | 278.85 |
1603843200000 | 271.97 |
1603929600000 | 275.39 |
1604016000000 | 272.07 |
1604275200000 | 275.5 |
1604361600000 | 278.74 |
1604448000000 | 285.74 |
1604534400000 | 288.79 |
1604620800000 | 288.07 |
1604880000000 | 292.19 |
1604966400000 | 292.58 |
1605052800000 | 297.04 |
1605139200000 | 293.86 |
1605225600000 | 295.46 |
1605484800000 | 298.4 |
1605571200000 | 297.06 |
1605657600000 | 295.47 |
1605744000000 | 296.55 |
1605830400000 | 295.37 |
1606089600000 | 296.67 |
1606176000000 | 300.01 |
1606262400000 | 299.8399 |
1606348800000 | 299.92 |
1606435200000 | 300.15 |
1606694400000 | 297.85 |
1606780800000 | 299.17 |
1606867200000 | 298.69 |
1606953600000 | 297.2799 |
1607040000000 | 299.47 |
1607299200000 | 299.39 |
1607385600000 | 300.46 |
1607472000000 | 299.63 |
1607558400000 | 298.47 |
1607644800000 | 298.33 |
1607904000000 | 297.77 |
1607990400000 | 299.5299 |
1608076800000 | 300.24 |
1608163200000 | 301.05 |
1608249600000 | 300.36 |
1608508800000 | 298.52 |
1608595200000 | 299.31 |
1608681600000 | 299.64 |
1608768000000 | 300.65 |
1609113600000 | 302.36 |
1609200000000 | 302.7799 |
1609286400000 | 301.47 |
1609372800000 | 303.49 |
1609718400000 | 300.66 |
1609804800000 | 301.86 |
1609891200000 | 302.62 |
1609977600000 | 307.06 |
1610064000000 | 309.6 |
1610323200000 | 309.51 |
1610409600000 | 309.5 |
1610496000000 | 310.43 |
1610582400000 | 310.62 |
1610668800000 | 309.12 |
1610928000000 | 309.38 |
1611014400000 | 310.3 |
1611100800000 | 314.2799 |
1611187200000 | 313.93 |
1611273600000 | 312.21 |
1611532800000 | 313.77 |
1611619200000 | 312.86 |
1611705600000 | 308.0899 |
1611792000000 | 308.76 |
1611878400000 | 302.38 |
1612137600000 | 308.04 |
1612224000000 | 313.4 |
1612310400000 | 314.15 |
1612396800000 | 317.25 |
1612483200000 | 317.62 |
1612742400000 | 319.54 |
1612828800000 | 318.56 |
1612915200000 | 317.69 |
1613001600000 | 318.42 |
1613088000000 | 320.0299 |
1613347200000 | 320.99 |
1613433600000 | 321.26 |
1613520000000 | 322.29 |
1613606400000 | 319.8399 |
1613692800000 | 318.01 |
1613952000000 | 315.56 |
1614038400000 | 315.13 |
1614124800000 | 317.12 |
1614211200000 | 310.18 |
1614297600000 | 308.29 |
1614556800000 | 316.99 |
1614643200000 | 314.81 |
1614729600000 | 311.52 |
1614816000000 | 308.68 |
1614902400000 | 314.18 |
1615161600000 | 314.62 |
1615248000000 | 318.88 |
1615334400000 | 319.92 |
1615420800000 | 321.55 |
1615507200000 | 322.19 |
1615766400000 | 324.14 |
1615852800000 | 325.5899 |
1615939200000 | 325.5299 |
1616025600000 | 322.47 |
1616112000000 | 321.99 |
1616371200000 | 323.07 |
1616457600000 | 322.66 |
1616544000000 | 321.23 |
1616630400000 | 323.45 |
1616716800000 | 327.61 |
1616976000000 | 328.54 |
1617062400000 | 328.67 |
1617148800000 | 328.87 |
1617235200000 | 331.79 |
1617667200000 | 333.93 |
1617753600000 | 333.06 |
1617840000000 | 335.07 |
1617926400000 | 337.04 |
1618185600000 | 336.17 |
1618272000000 | 337.16 |
1618358400000 | 335.19 |
1618444800000 | 338.51 |
1618531200000 | 339.62 |
1618790400000 | 337.46 |
1618876800000 | 333.3399 |
1618963200000 | 335.56 |
1619049600000 | 334.7799 |
1619136000000 | 336.37 |
1619395200000 | 336.47 |
1619481600000 | 335.92 |
1619568000000 | 335.6 |
1619654400000 | 336.29 |
1619740800000 | 335.72 |
1620000000000 | 335.74 |
1620086400000 | 333.75 |
1620172800000 | 335.61 |
1620259200000 | 336.7 |
1620345600000 | 337.36 |
1620604800000 | 334.67 |
1620691200000 | 330.9 |
1620777600000 | 327.71 |
1620864000000 | 329.4 |
1620950400000 | 332.97 |
1621209600000 | 332.07 |
1621296000000 | 329.7 |
1621382400000 | 327.89 |
1621468800000 | 331.5299 |
1621555200000 | 332.37 |
1621814400000 | 334.37 |
1621900800000 | 333.85 |
1621987200000 | 334.7799 |
1622073600000 | 335.11 |
1622160000000 | 336.79 |
1622419200000 | 335.14 |
1622505600000 | 334.92 |
1622592000000 | 336.52 |
1622678400000 | 337 |
1622764800000 | 339.21 |
1623024000000 | 339.04 |
1623110400000 | 338.91 |
1623196800000 | 338.6 |
1623283200000 | 340.4 |
1623369600000 | 342.58 |
1623628800000 | 343.38 |
1623715200000 | 343.07 |
1623801600000 | 342.39 |
1623888000000 | 346.65 |
1623974400000 | 344.5 |
1624233600000 | 345.5899 |
1624320000000 | 348.3 |
1624406400000 | 346.44 |
1624492800000 | 348.9 |
1624579200000 | 349.32 |
1624838400000 | 350.42 |
1624924800000 | 351.12 |
1625011200000 | 351.57 |
1625097600000 | 352.54 |
1625184000000 | 355.58 |
1625443200000 | 355.44 |
1625529600000 | 355.82 |
1625616000000 | 357.62 |
1625702400000 | 353.02 |
1625788800000 | 356.01 |
1626048000000 | 357.93 |
1626134400000 | 358.71 |
1626220800000 | 359.13 |
1626307200000 | 357.31 |
1626393600000 | 355.38 |
1626652800000 | 349.87 |
1626739200000 | 354.11 |
1626825600000 | 356.81 |
1626912000000 | 358.2 |
1626998400000 | 362.11 |
1627257600000 | 361.56 |
1627344000000 | 359.55 |
1627430400000 | 360.11 |
1627516800000 | 359.7799 |
1627603200000 | 357.96 |
1627862400000 | 358.35 |
1627948800000 | 360.8 |
1628035200000 | 360.73 |
1628121600000 | 362.8399 |
1628208000000 | 364.73 |
1628467200000 | 365.17 |
1628553600000 | 366.08 |
1628640000000 | 366.5 |
1628726400000 | 367.77 |
1628812800000 | 367.15 |
1629072000000 | 367.08 |
1629158400000 | 366.93 |
1629244800000 | 364.51 |
1629331200000 | 363.87 |
1629417600000 | 365.82 |
1629676800000 | 367.8399 |
1629763200000 | 367.92 |
1629849600000 | 368.33 |
1629936000000 | 366.47 |
1630022400000 | 367.93 |
1630281600000 | 369.44 |
1630368000000 | 368.7 |
1630454400000 | 368.38 |
1630540800000 | 369 |
1630627200000 | 369.11 |
1630886400000 | 370.58 |
1630972800000 | 370.25 |
1631059200000 | 369.87 |
1631145600000 | 368.21 |
1631232000000 | 366.18 |
1631491200000 | 367.33 |
1631577600000 | 366.01 |
1631664000000 | 367.26 |
1631750400000 | 368.37 |
1631836800000 | 366.25 |
1632096000000 | 360.73 |
1632182400000 | 361.2799 |
1632268800000 | 363.62 |
1632355200000 | 366.75 |
1632441600000 | 367.61 |
1632700800000 | 366.7799 |
1632787200000 | 360.0899 |
1632873600000 | 361.63 |
1632960000000 | 359.94 |
1633046400000 | 361.31 |
1633305600000 | 356.55 |
1633392000000 | 360.2799 |
1633478400000 | 361.8399 |
1633564800000 | 364.97 |
1633651200000 | 364.18 |
1633910400000 | 362.73 |
1633996800000 | 362.27 |
1634083200000 | 363.06 |
1634169600000 | 367.92 |
1634256000000 | 370.89 |
1634515200000 | 371.58 |
1634601600000 | 373.02 |
1634688000000 | 374.14 |
1634774400000 | 374.67 |
1634860800000 | 374.5299 |
1635120000000 | 376.87 |
1635206400000 | 378.8 |
1635292800000 | 377.2 |
1635379200000 | 377.73 |
1635465600000 | 380.89 |
1635724800000 | 382.05 |
1635811200000 | 383.06 |
1635897600000 | 384.91 |
1635984000000 | 388.1 |
1636070400000 | 388.42 |
1636329600000 | 387.71 |
1636416000000 | 386.38 |
1636502400000 | 385.57 |
1636588800000 | 387.1 |
1636675200000 | 390.7 |
1636934400000 | 391.8399 |
1637020800000 | 395.0299 |
1637107200000 | 395.4 |
1637193600000 | 395.14 |
1637280000000 | 395.89 |
1637539200000 | 396.02 |
1637625600000 | 394.75 |
1637712000000 | 397.02 |
1637798400000 | 397.11 |
1637884800000 | 385.1 |
1638144000000 | 389.71 |
1638230400000 | 384.12 |
1638316800000 | 380.63 |
1638403200000 | 383.07 |
1638489600000 | 381.29 |
1638748800000 | 385.24 |
1638835200000 | 394.3 |
1638921600000 | 392.67 |
1639008000000 | 391.87 |
1639094400000 | 393.5 |
1639353600000 | 391.3 |
1639440000000 | 388.54 |
1639526400000 | 394.0299 |
1639612800000 | 391.39 |
1639699200000 | 388.74 |
1639958400000 | 383.49 |
1640044800000 | 390.51 |
1640131200000 | 392.42 |
1640217600000 | 395.75 |
1640304000000 | 395.1 |
1640563200000 | 399.24 |
1640649600000 | 400.26 |
1640736000000 | 398.8 |
1640822400000 | 398.5899 |
1640908800000 | 396.33 |
1641168000000 | 400.89 |
1641254400000 | 400.66 |
1641340800000 | 394.64 |
1641427200000 | 393.33 |
1641513600000 | 390.71 |
1641772800000 | 390.39 |
1641859200000 | 392.7799 |
1641945600000 | 392.85 |
1642032000000 | 387.29 |
1642118400000 | 387.19 |
1642377600000 | 388.58 |
1642464000000 | 384.38 |
1642550400000 | 381.15 |
1642636800000 | 379.49 |
1642723200000 | 372.35 |
1642982400000 | 370.56 |
1643068800000 | 368.0899 |
1643155200000 | 368.64 |
1643241600000 | 370.02 |
1643328000000 | 376 |
1643587200000 | 380.96 |
1643673600000 | 382.93 |
1643760000000 | 384.57 |
1643846400000 | 372.5899 |
1643932800000 | 373.19 |
1644192000000 | 372.75 |
1644278400000 | 375.52 |
1644364800000 | 380.86 |
1644451200000 | 375.0899 |
1644537600000 | 370.96 |
1644796800000 | 370.73 |
1644883200000 | 374.27 |
1644969600000 | 374.69 |
1645056000000 | 368.52 |
1645142400000 | 366.21 |
1645401600000 | 365.3399 |
1645488000000 | 362.2 |
1645574400000 | 357.77 |
1645660800000 | 363.7799 |
1645747200000 | 368.6 |
1646006400000 | 368.83 |
1646092800000 | 366.15 |
1646179200000 | 372.4 |
1646265600000 | 369.75 |
1646352000000 | 368.4 |
1646611200000 | 360.04 |
1646697600000 | 356.7799 |
1646784000000 | 362.21 |
1646870400000 | 361.7799 |
1646956800000 | 359.5 |
1647216000000 | 357.66 |
1647302400000 | 363.15 |
1647388800000 | 371.52 |
1647475200000 | 373.45 |
1647561600000 | 379.2799 |
1647820800000 | 379.16 |
1647907200000 | 384.11 |
1647993600000 | 381.51 |
1648080000000 | 384.94 |
1648166400000 | 386.61 |
1648425600000 | 389.08 |
1648512000000 | 390.29 |
1648598400000 | 386.82 |
1648684800000 | 382.74 |
1648771200000 | 386.1 |
1649030400000 | 390.85 |
1649116800000 | 388.94 |
1649203200000 | 384.67 |
1649289600000 | 385.27 |
1649376000000 | 386.33 |
1649635200000 | 380.01 |
1649721600000 | 379.12 |
1649808000000 | 383.07 |
1649894400000 | 382.42 |
1650326400000 | 384.75 |
1650412800000 | 383.06 |
1650499200000 | 379.73 |
1650585600000 | 372.3 |
1650844800000 | 373.83 |
1650931200000 | 367.26 |
1651017600000 | 371.58 |
1651104000000 | 379.15 |
1651190400000 | 369.43 |
1651449600000 | 370.37 |
1651536000000 | 371.44 |
1651622400000 | 377.95 |
1651708800000 | 368.29 |
1651795200000 | 363.94 |
1652054400000 | 353.99 |
1652140800000 | 354.37 |
1652227200000 | 351.01 |
1652313600000 | 353.46 |
1652400000000 | 362.1 |
1652659200000 | 361 |
1652745600000 | 363.37 |
1652832000000 | 353.69 |
1652918400000 | 348.8399 |
1653004800000 | 350.66 |
1653264000000 | 353.55 |
1653350400000 | 349.05 |
1653436800000 | 352.92 |
1653523200000 | 357.1 |
1653609600000 | 364.86 |
1653868800000 | 364.18 |
1653955200000 | 363.61 |
1654041600000 | 362.5899 |
1654128000000 | 366.27 |
1654214400000 | 361.48 |
1654473600000 | 362.87 |
1654560000000 | 365.18 |
1654646400000 | 361.76 |
1654732800000 | 356.57 |
1654819200000 | 349.85 |
1655078400000 | 341.0299 |
1655164800000 | 338.8399 |
1655251200000 | 343.08 |
1655337600000 | 332.45 |
1655424000000 | 332.65 |
1655683200000 | 331.43 |
1655769600000 | 337.25 |
1655856000000 | 335.47 |
1655942400000 | 339.12 |
1656028800000 | 347.63 |
1656288000000 | 346.46 |
1656374400000 | 343.98 |
1656460800000 | 344.18 |
1656547200000 | 341.3 |
1656633600000 | 344.83 |
1656892800000 | 344.96 |
1656979200000 | 349.02 |
1657065600000 | 351.85 |
1657152000000 | 358.0299 |
1657238400000 | 358.29 |
1657497600000 | 357.33 |
1657584000000 | 355.83 |
1657670400000 | 352.48 |
1657756800000 | 353.5 |
1657843200000 | 357.33 |
1658102400000 | 353.11 |
1658188800000 | 359.31 |
1658275200000 | 362.55 |
1658361600000 | 366.11 |
1658448000000 | 363.37 |
1658707200000 | 363.75 |
1658793600000 | 363.12 |
1658880000000 | 370.36 |
1658966400000 | 373.64 |
1659052800000 | 377.35 |
1659312000000 | 375.22 |
1659398400000 | 374.7799 |
1659484800000 | 381.12 |
1659571200000 | 379.23 |
1659657600000 | 379.33 |
1659916800000 | 378 |
1660003200000 | 375.95 |
1660089600000 | 378.75 |
1660176000000 | 378.91 |
1660262400000 | 386.98 |
1660521600000 | 390.23 |
1660608000000 | 390.98 |
1660694400000 | 389.21 |
1660780800000 | 390.94 |
1660867200000 | 389.21 |
1661126400000 | 385.15 |
1661212800000 | 383.46 |
1661299200000 | 383.79 |
1661385600000 | 388.67 |
1661472000000 | 377.42 |
1661731200000 | 374.87 |
1661817600000 | 371.5 |
1661904000000 | 366.5 |
1661990400000 | 368.68 |
1662076800000 | 364.5899 |
1662336000000 | 367.21 |
1662422400000 | 366.05 |
1662508800000 | 367.8399 |
1662595200000 | 370.79 |
1662681600000 | 374.16 |
1662940800000 | 376.02 |
1663027200000 | 366.51 |
1663113600000 | 367.12 |
1663200000000 | 363.66 |
1663286400000 | 359.45 |
1663545600000 | 361.38 |
1663632000000 | 358.99 |
1663718400000 | 357.9 |
1663804800000 | 356.93 |
1663891200000 | 353.57 |
1664150400000 | 351.49 |
1664236800000 | 351.91 |
1664323200000 | 356.01 |
1664409600000 | 346.24 |
1664496000000 | 341.5 |
1664755200000 | 347.65 |
1664841600000 | 354.11 |
1664928000000 | 356.44 |
1665014400000 | 353.98 |
1665100800000 | 347.3 |
1665360000000 | 346.91 |
1665446400000 | 343.76 |
1665532800000 | 343.1 |
1665619200000 | 348.99 |
1665705600000 | 343.2799 |
1665964800000 | 348.65 |
1666051200000 | 350.92 |
1666137600000 | 351.04 |
1666224000000 | 347.93 |
1666310400000 | 354.26 |
1666569600000 | 355.73 |
1666656000000 | 358.89 |
1666742400000 | 355.39 |
1666828800000 | 355.04 |
1666915200000 | 361.85 |
1667174400000 | 362.4 |
1667260800000 | 362.44 |
1667347200000 | 356.36 |
1667433600000 | 355.65 |
1667520000000 | 356.19 |
1667779200000 | 356.47 |
1667865600000 | 357.1 |
1667952000000 | 352.25 |
1668038400000 | 363.83 |
1668124800000 | 363.82 |
1668384000000 | 361.32 |
1668470400000 | 363.25 |
1668556800000 | 359.44 |
1668643200000 | 360.4 |
1668729600000 | 361.46 |
1668988800000 | 363.06 |
1669075200000 | 366.29 |
1669161600000 | 366.21 |
1669248000000 | 366.24 |
1669334400000 | 365.89 |
1669593600000 | 361.77 |
1669680000000 | 362.31 |
1669766400000 | 372.13 |
1669852800000 | 368.17 |
1669939200000 | 367.43 |
1670198400000 | 361.15 |
1670284800000 | 357.5 |
1670371200000 | 356.38 |
1670457600000 | 357.19 |
1670544000000 | 356.61 |
1670803200000 | 359.81 |
1670889600000 | 360.12 |
1670976000000 | 358.68 |
1671062400000 | 349.46 |
1671148800000 | 346.56 |
1671408000000 | 345.2 |
1671494400000 | 344.2 |
1671580800000 | 349.48 |
1671667200000 | 345.74 |
1671753600000 | 346.43 |
1672099200000 | 344.64 |
1672185600000 | 342.48 |
1672272000000 | 345.61 |
1672358400000 | 344.3399 |
1672617600000 | 345.0299 |
1672704000000 | 347.96 |
1672790400000 | 348.99 |
1672876800000 | 347.91 |
1672963200000 | 352.42 |
1673222400000 | 349.64 |
1673308800000 | 350.99 |
1673395200000 | 353.8 |
1673481600000 | 354.83 |
1673568000000 | 356.25 |
1673827200000 | 356.31 |
1673913600000 | 357.26 |
1674000000000 | 353.48 |
1674086400000 | 351.26 |
1674172800000 | 354.79 |
1674432000000 | 357.33 |
1674518400000 | 357.33 |
1674604800000 | 356.6 |
1674691200000 | 360.79 |
1674777600000 | 362.18 |
1675036800000 | 357.85 |
1675123200000 | 361.13 |
1675209600000 | 362.22 |
1675296000000 | 366.16 |
1675382400000 | 365.83 |
1675641600000 | 366.7 |
1675728000000 | 371.57 |
1675814400000 | 368.45 |
1675900800000 | 366.23 |
1675987200000 | 368.24 |
1676246400000 | 370.24 |
1676332800000 | 370.71 |
1676419200000 | 371.94 |
1676505600000 | 368.75 |
1676592000000 | 367.7799 |
1676851200000 | 367.48 |
1676937600000 | 362.4 |
1677024000000 | 362.91 |
1677110400000 | 364.97 |
1677196800000 | 362.5 |
1677456000000 | 362.56 |
1677542400000 | 361.32 |
1677628800000 | 357.95 |
1677715200000 | 361.6 |
1677801600000 | 367.17 |
1678060800000 | 365.74 |
1678147200000 | 363.73 |
1678233600000 | 364.85 |
1678320000000 | 360.5299 |
1678406400000 | 352.89 |
1678665600000 | 349.93 |
1678752000000 | 354.12 |
1678838400000 | 356.24 |
1678924800000 | 358.75 |
1679011200000 | 355.58 |
1679270400000 | 355.63 |
1679356800000 | 358.31 |
1679443200000 | 355.01 |
1679529600000 | 353.54 |
1679616000000 | 357.0299 |
1679875200000 | 357.47 |
1679961600000 | 355.95 |
1680048000000 | 360.58 |
1680134400000 | 360.85 |
1680220800000 | 366.4 |
1680480000000 | 367.52 |
1680566400000 | 364.31 |
1680652800000 | 364.8399 |
1680739200000 | 365.26 |
1681171200000 | 365.88 |
1681257600000 | 363.72 |
1681344000000 | 366.08 |
1681430400000 | 367.14 |
1681689600000 | 370.2 |
1681776000000 | 369.93 |
1681862400000 | 369.79 |
1681948800000 | 367.63 |
1682035200000 | 367.9 |
1682294400000 | 366.51 |
1682380800000 | 363.72 |
1682467200000 | 360.68 |
1682553600000 | 366.5 |
1682640000000 | 368.12 |
1682899200000 | 369.83 |
1682985600000 | 366.26 |
1683072000000 | 362.99 |
1683158400000 | 362.65 |
1683244800000 | 368.0299 |
1683504000000 | 368.55 |
1683590400000 | 368.91 |
1683676800000 | 369.3399 |
1683763200000 | 370.3 |
1683849600000 | 371.41 |
1684108800000 | 372.5299 |
1684195200000 | 370.81 |
1684281600000 | 374.79 |
1684368000000 | 379.25 |
1684454400000 | 379.16 |
1684713600000 | 379.0299 |
1684800000000 | 376.1 |
1684886400000 | 373.12 |
1684972800000 | 375.86 |
1685059200000 | 381.18 |
1685318400000 | 381.43 |
1685404800000 | 380.33 |
1685491200000 | 379.23 |
1685577600000 | 381.2 |
1685664000000 | 386.54 |
1685923200000 | 386.7799 |
1686009600000 | 388.22 |
1686096000000 | 385.51 |
1686182400000 | 385.8399 |
1686268800000 | 387.1 |
1686528000000 | 390.2799 |
1686614400000 | 391.31 |
1686700800000 | 391.29 |
1686787200000 | 392.88 |
1686873600000 | 391.83 |
1687132800000 | 390.91 |
1687219200000 | 389.95 |
1687305600000 | 386.44 |
1687392000000 | 387.01 |
1687478400000 | 385.97 |
1687737600000 | 383.48 |
1687824000000 | 385.27 |
1687910400000 | 387.61 |
1687996800000 | 389.07 |
1688083200000 | 392.77 |
1688342400000 | 393.52 |
1688428800000 | 393.57 |
1688515200000 | 393.29 |
1688601600000 | 388.65 |
1688688000000 | 385.23 |
1688947200000 | 384.74 |
1689033600000 | 386.72 |
1689120000000 | 386.7799 |
1689206400000 | 388.5 |
1689292800000 | 387.08 |
1689552000000 | 387.79 |
1689638400000 | 390.44 |
1689724800000 | 392.63 |
1689811200000 | 391.8 |
1689897600000 | 392.75 |
1690156800000 | 395.23 |
1690243200000 | 397.58 |
1690329600000 | 396.32 |
1690416000000 | 398.01 |
1690502400000 | 399.65 |
1690761600000 | 400.6 |
1690848000000 | 400.24 |
1690934400000 | 395.67 |
1691020800000 | 394.13 |
1691107200000 | 390.65 |
1691366400000 | 393.5299 |
1691452800000 | 393.7 |
1691539200000 | 390.65 |
1691625600000 | 390.89 |
1691712000000 | 390.8399 |
1691971200000 | 394.05 |
1692057600000 | 389.38 |
1692144000000 | 387.48 |
1692230400000 | 385.04 |
1692316800000 | 385.01 |
1692576000000 | 386.67 |
1692662400000 | 387.93 |
1692748800000 | 391.86 |
1692835200000 | 387.89 |
1692921600000 | 391.1 |
1693180800000 | 393.05 |
1693267200000 | 397.47 |
1693353600000 | 396.04 |
1693440000000 | 398.13 |
1693526400000 | 400.06 |
1693785600000 | 401.04 |
1693872000000 | 402.29 |
1693958400000 | 399.67 |
1694044800000 | 398.81 |
1694131200000 | 398.75 |
1694390400000 | 400.71 |
1694476800000 | 399.93 |
1694563200000 | 399.55 |
1694649600000 | 405.7 |
1694736000000 | 402.63 |
1694995200000 | 401.67 |
1695081600000 | 400.52 |
1695168000000 | 397.24 |
1695254400000 | 392.86 |
1695340800000 | 392.0299 |
1695600000000 | 394.95 |
1695686400000 | 390.06 |
1695772800000 | 391.99 |
1695859200000 | 392.1 |
1695945600000 | 390.88 |
1696204800000 | 392.92 |
1696291200000 | 388.29 |
1696377600000 | 388.98 |
1696464000000 | 388.57 |
1696550400000 | 392.27 |
1696809600000 | 393.79 |
1696896000000 | 395.88 |
1696982400000 | 396.47 |
1697068800000 | 397.7 |
1697155200000 | 396.47 |
1697414400000 | 397.67 |
1697500800000 | 396.73 |
1697587200000 | 393.48 |
1697673600000 | 388.86 |
1697760000000 | 383.67 |
1698019200000 | 381.86 |
1698105600000 | 385.0299 |
1698192000000 | 382.21 |
1698278400000 | 378.7799 |
1698364800000 | 376.81 |
1698624000000 | 379.25 |
1698710400000 | 382.3399 |
1698796800000 | 388.11 |
1698883200000 | 392.5 |
1698969600000 | 391.81 |
1699228800000 | 392.89 |
1699315200000 | 394.88 |
1699401600000 | 394.42 |
1699488000000 | 393.12 |
1699574400000 | 397.82 |
1699833600000 | 397.74 |
1699920000000 | 399.43 |
1700006400000 | 399.94 |
1700092800000 | 399.61 |
1700179200000 | 400.76 |
1700438400000 | 401.72 |
1700524800000 | 401.24 |
1700611200000 | 404.25 |
1700697600000 | 403.25 |
1700784000000 | 402.87 |
1701043200000 | 402.18 |
1701129600000 | 401.07 |
1701216000000 | 401.26 |
1701302400000 | 404.81 |
1701388800000 | 409.17 |
1701648000000 | 407.69 |
1701734400000 | 408.14 |
1701820800000 | 408.33 |
1701907200000 | 410.77 |
1701993600000 | 412.75 |
1702252800000 | 414.7 |
1702339200000 | 415.12 |
1702425600000 | 418.5299 |
1702512000000 | 413.8399 |
1702598400000 | 417.02 |
1702857600000 | 417.7 |
1702944000000 | 417.5899 |
1703030400000 | 414.14 |
1703116800000 | 416.37 |
1703203200000 | 416.19 |
1703635200000 | 415.79 |
1703721600000 | 416.23 |
1703808000000 | 417.44 |
1704153600000 | 418.12 |
1704240000000 | 416.08 |
1704326400000 | 414.08 |
1704412800000 | 414.12 |
1704672000000 | 418.74 |
1704758400000 | 420.2 |
1704844800000 | 420.54 |
1704931200000 | 421.11 |
1705017600000 | 422.16 |
1705276800000 | 422.35 |
1705363200000 | 422.87 |
1705449600000 | 420.69 |
1705536000000 | 423.9 |
1705622400000 | 427.26 |
1705881600000 | 428.7 |
1705968000000 | 431.09 |
1706054400000 | 430.82 |
1706140800000 | 434.38 |
1706227200000 | 433.48 |
1706486400000 | 438.84 |
1706572800000 | 437.49 |
1706659200000 | 432.71 |
1706745600000 | 436.83 |
1706832000000 | 441.56 |
1707091200000 | 443.28 |
1707177600000 | 443.65 |
1707264000000 | 446.22 |
1707350400000 | 446.04 |
1707436800000 | 447.31 |
1707696000000 | 447.52 |
1707782400000 | 444.64 |
1707868800000 | 447.73 |
1707955200000 | 449 |
1708041600000 | 448.32 |
1708300800000 | 448.8 |
1708387200000 | 444.6 |
1708473600000 | 444.91 |
1708560000000 | 453.4 |
1708646400000 | 453.39 |
1708905600000 | 451.42 |
1708992000000 | 452.08 |
1709078400000 | 451.3 |
1709164800000 | 453.74 |
1709251200000 | 457.16 |
1709510400000 | 455.57 |
1709596800000 | 451.65 |
1709683200000 | 452.85 |
1709769600000 | 456.77 |
1709856000000 | 453.7 |
1710115200000 | 452.76 |
1710201600000 | 457.88 |
1710288000000 | 456.43 |
1710374400000 | 457.57 |
1710460800000 | 454.57 |
1710720000000 | 457.2 |
1710806400000 | 460.11 |
1710892800000 | 463.09 |
1710979200000 | 465.42 |
1711065600000 | 466.8 |
1711324800000 | 464.64 |
1711411200000 | 464.07 |
1711497600000 | 467.08 |
1711584000000 | 467.82 |
1712016000000 | 464.97 |
1712102400000 | 463.27 |
1712188800000 | 458.34 |
1712275200000 | 462.7 |
1712534400000 | 461.76 |
1712620800000 | 461.85 |
1712707200000 | 462.4 |
1712793600000 | 466.58 |
1712880000000 | 464.67 |
1713139200000 | 460.2 |
1713225600000 | 457.25 |
1713312000000 | 454.49 |
1713398400000 | 453.37 |
1713484800000 | 448.54 |
1713744000000 | 453.43 |
1713830400000 | 456.93 |
1713916800000 | 457.43 |
1714003200000 | 453.87 |
1714089600000 | 459.11 |
1714348800000 | 459.22 |
1714435200000 | 454.91 |
1714521600000 | 453.68 |
1714608000000 | 457.36 |
1714694400000 | 459.99 |
1714953600000 | 463.57 |
1715040000000 | 465.13 |
1715126400000 | 465.59 |
1715212800000 | 466.43 |
1715299200000 | 468.39 |
1715558400000 | 466.98 |
1715644800000 | 467.88 |
1715731200000 | 471.87 |
1715817600000 | 470.93 |
1715904000000 | 471.1 |
1716163200000 | 472.38 |
1716249600000 | 473.24 |
1716336000000 | 472.58 |
1716422400000 | 471.08 |
1716508800000 | 472.07 |
1716768000000 | 472.44 |
1716854400000 | 471.95 |
1716940800000 | 470.12 |
1717027200000 | 466.96 |
1717113600000 | 469.64 |
1717372800000 | 470.91 |
1717459200000 | 470.99 |
1717545600000 | 475.92 |
1717632000000 | 476.61 |
1717718400000 | 478.45 |
1717977600000 | 482.39 |
1718064000000 | 482.97 |
1718150400000 | 482.67 |
1718236800000 | 484.92 |
1718323200000 | 487.59 |
1718582400000 | 488.57 |
1718668800000 | 489.64 |
1718755200000 | 489.41 |
1718841600000 | 489.83 |
1718928000000 | 489.57 |
1719187200000 | 486.92 |
1719273600000 | 490.61 |
1719360000000 | 491.89 |
1719446400000 | 490.48 |
1719532800000 | 488.83 |
1719792000000 | 490.31 |
1719878400000 | 492.27 |
1719964800000 | 493.1 |
1720051200000 | 494.05 |
1720137600000 | 495.23 |
1720396800000 | 494.93 |
1720483200000 | 495.56 |
1720569600000 | 499.98 |
1720656000000 | 495.13 |
1720742400000 | 496.34 |
1721001600000 | 496.25 |
1721088000000 | 498.87 |
1721174400000 | 491.39 |
1721260800000 | 488.24 |
1721347200000 | 485.68 |
1721606400000 | 490.06 |
1721692800000 | 491.53 |
1721779200000 | 482 |
1721865600000 | 477.86 |
1721952000000 | 482.18 |
1722211200000 | 484.2 |
1722297600000 | 482.27 |
1722384000000 | 490.41 |
1722470400000 | 483.97 |
1722556800000 | 468.63 |
1722816000000 | 450.95 |
1722902400000 | 458.6 |
1722988800000 | 457.63 |
1723075200000 | 466.29 |
1723161600000 | 468.62 |
1723420800000 | 468.43 |
1723507200000 | 475.44 |
1723593600000 | 475.19 |
1723680000000 | 483.95 |
1723766400000 | 486.03 |
1724025600000 | 487.37 |
1724112000000 | 485.37 |
1724198400000 | 486.41 |
1724284800000 | 483.49 |
1724371200000 | 486.13 |
1724630400000 | 484.92 |
1724716800000 | 486.36 |
1724803200000 | 485.85 |
1724889600000 | 488.42 |
1724976000000 | 492.59 |
1725235200000 | 492.32 |
1725321600000 | 484.86 |
1725408000000 | 480.43 |
1725494400000 | 479.33 |
1725580800000 | 470.88 |
1725840000000 | 478.13 |
1725926400000 | 480.25 |
1726012800000 | 484.65 |
1726099200000 | 487.8 |
1726185600000 | 488.35 |
1726444800000 | 487.24 |
1726531200000 | 486.85 |
1726617600000 | 485.58 |
1726704000000 | 493.59 |
1726790400000 | 491.3 |
1727049600000 | 493.14 |
1727136000000 | 494.28 |
1727222400000 | 492.76 |
1727308800000 | 496.28 |
1727395200000 | 496.51 |
1727654400000 | 496.64 |
1727740800000 | 496.16 |
1727827200000 | 496.92 |
1727913600000 | 496.58 |
1728000000000 | 501.8 |
1728259200000 | 499.19 |
1728345600000 | 501.9 |
1728432000000 | 506.05 |
1728518400000 | 506.66 |
1728604800000 | 508.1 |
1728864000000 | 512.42 |
1728950400000 | 509.05 |
1729036800000 | 510.78 |
1729123200000 | 513.82 |
1729209600000 | 514.6 |
1729468800000 | 514.33 |
1729555200000 | 514.5599 |
1729641600000 | 511.1 |
1729728000000 | 511.44 |
1729814400000 | 509.89 |
1730073600000 | 511.67 |
1730160000000 | 513.16 |
1730246400000 | 508 |
1730332800000 | 499.81 |
1730419200000 | 502.16 |
1730678400000 | 499.05 |
1730764800000 | 503.92 |
1730851200000 | 519.46 |
1730937600000 | 521.09 |
1731024000000 | 524.57 |
1731283200000 | 529.37 |
1731369600000 | 528.3 |
1731456000000 | 528.64 |
1731542400000 | 527.76 |
1731628800000 | 523.5 |
1731888000000 | 523.05 |
1731974400000 | 524.7 |
1732060800000 | 526.62 |
1732147200000 | 529.66 |
1732233600000 | 536.21 |
1732492800000 | 533.99 |
1732579200000 | 536.03 |
1732665600000 | 530.69 |
1732752000000 | 532.12 |
1732838400000 | 535.11 |
iSTOXX Boersen-Zeitung Global 600 | STOXX Global 1800 | |
---|---|---|
2017 | 7.7082626825664 | 7.9189553508929 |
2018 | -3.4579515483499 | -4.5350910335097 |
2019 | 30.682239352709 | 30.52915109881 |
2020 | 6.9708150670515 | 6.7968944433825 |
2021 | 30.861263326007 | 30.034557547534 |
2022 | -13.260352152322 | -13.050272471624 |
2023 | 21.594222343267 | 19.392561692271 |
2024 | 31.315310356219 | 30.179250169266 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.196% |
NVIDIA Corp. | Technology | USA | 5.840% |
Microsoft Corp. | Technology | USA | 5.405% |
Amazon.com Inc. | Retail | USA | 3.416% |
META PLATFORMS CLASS A | Technology | USA | 2.155% |
TESLA | Automobiles and Parts | USA | 1.647% |
ALPHABET CLASS C | Technology | USA | 1.635% |
BROADCOM | Technology | USA | 1.296% |
JPMorgan Chase & Co. | Banks | USA | 1.220% |
Eli Lilly & Co. | Health Care | USA | 1.166% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.