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 | 59,074.2 | 55,135.1 | 91.9 | 40.7 | 3,416.4 | 5.1 | 6.2 | 0.0 | 3.8 |
STOXX Global 1800 | 74,750.1 | 68,856.2 | 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 | 6.9 | 26.5 | 30.4 | 33.0 | 77.0 | N/A | N/A | 30.9 | 10.1 | 12.2 |
STOXX Global 1800 | 7.3 | 25.5 | 29.9 | 29.9 | 71.3 | N/A | N/A | 30.4 | 9.2 | 11.5 |
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 | 2.0 | 0.5 | 0.6 |
STOXX Global 1800 | N/A | N/A | 11.5 | 14.2 | 17.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Boersen-Zeitung Global 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 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 | 0.8 | 0.3 | 0.7 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), 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 | 101.01 |
1285027200000 | 100.52 |
1285113600000 | 98.56 |
1285200000000 | 98.56 |
1285286400000 | 99.08 |
1285545600000 | 98.98 |
1285632000000 | 98.61 |
1285718400000 | 98.14 |
1285804800000 | 97.33 |
1285891200000 | 97.07 |
1286150400000 | 96.82 |
1286236800000 | 97.63 |
1286323200000 | 97.91 |
1286409600000 | 97.66 |
1286496000000 | 97.93 |
1286755200000 | 98.22 |
1286841600000 | 98.39 |
1286928000000 | 98.66 |
1287014400000 | 98.19 |
1287100800000 | 98.44 |
1287360000000 | 99.15 |
1287446400000 | 98.93 |
1287532800000 | 98.67 |
1287619200000 | 98.71 |
1287705600000 | 99.01 |
1287964800000 | 99.13 |
1288051200000 | 99.41 |
1288137600000 | 99.21 |
1288224000000 | 99 |
1288310400000 | 99 |
1288569600000 | 99.16 |
1288656000000 | 99.05 |
1288742400000 | 99.14 |
1288828800000 | 100.03 |
1288915200000 | 101.47 |
1289174400000 | 102.14 |
1289260800000 | 101.9 |
1289347200000 | 102.7 |
1289433600000 | 102.73 |
1289520000000 | 101.57 |
1289779200000 | 102.27 |
1289865600000 | 100.72 |
1289952000000 | 100.93 |
1290038400000 | 102.12 |
1290124800000 | 101.72 |
1290384000000 | 101.7 |
1290470400000 | 101.25 |
1290556800000 | 102.36 |
1290643200000 | 102.66 |
1290729600000 | 102.7 |
1290988800000 | 102.86 |
1291075200000 | 102.72 |
1291161600000 | 104.3 |
1291248000000 | 105.23 |
1291334400000 | 104.35 |
1291593600000 | 104.84 |
1291680000000 | 104.82 |
1291766400000 | 105.66 |
1291852800000 | 106.42 |
1291939200000 | 106.48 |
1292198400000 | 105.94 |
1292284800000 | 106.21 |
1292371200000 | 105.97 |
1292457600000 | 107.01 |
1292544000000 | 107.07 |
1292803200000 | 107.62 |
1292889600000 | 108.33 |
1292976000000 | 108.87 |
1293062400000 | 109.11 |
1293148800000 | 108.77 |
1293408000000 | 108.37 |
1293494400000 | 108.77 |
1293580800000 | 108.99 |
1293667200000 | 107.55 |
1293753600000 | 106.79 |
1294012800000 | 107.82 |
1294099200000 | 108.42 |
1294185600000 | 109.45 |
1294272000000 | 110.26 |
1294358400000 | 110.46 |
1294617600000 | 110.27 |
1294704000000 | 110.86 |
1294790400000 | 111.26 |
1294876800000 | 109.65 |
1294963200000 | 109.74 |
1295222400000 | 110.21 |
1295308800000 | 110.08 |
1295395200000 | 108.74 |
1295481600000 | 108.3 |
1295568000000 | 107.62 |
1295827200000 | 107.69 |
1295913600000 | 107.65 |
1296000000000 | 107.96 |
1296086400000 | 107.85 |
1296172800000 | 107.12 |
1296432000000 | 106.93 |
1296518400000 | 108.09 |
1296604800000 | 108.24 |
1296691200000 | 109.34 |
1296777600000 | 110.05 |
1297036800000 | 110.75 |
1297123200000 | 110.4 |
1297209600000 | 109.74 |
1297296000000 | 110.14 |
1297382400000 | 110.75 |
1297641600000 | 111.79 |
1297728000000 | 111.39 |
1297814400000 | 111.99 |
1297900800000 | 112.13 |
1297987200000 | 111.89 |
1298246400000 | 111.22 |
1298332800000 | 109.52 |
1298419200000 | 108.41 |
1298505600000 | 107.92 |
1298592000000 | 109.29 |
1298851200000 | 109.66 |
1298937600000 | 108.73 |
1299024000000 | 108.06 |
1299110400000 | 108.64 |
1299196800000 | 107.96 |
1299456000000 | 107.05 |
1299542400000 | 108.07 |
1299628800000 | 107.8 |
1299715200000 | 106.69 |
1299801600000 | 106.43 |
1300060800000 | 104.21 |
1300147200000 | 101.78 |
1300233600000 | 101.16 |
1300320000000 | 101.97 |
1300406400000 | 101.65 |
1300665600000 | 102.91 |
1300752000000 | 103.12 |
1300838400000 | 103.78 |
1300924800000 | 104.18 |
1301011200000 | 104.7 |
1301270400000 | 104.67 |
1301356800000 | 105.05 |
1301443200000 | 105.77 |
1301529600000 | 104.92 |
1301616000000 | 105.77 |
1301875200000 | 105.43 |
1301961600000 | 105.46 |
1302048000000 | 104.87 |
1302134400000 | 105.05 |
1302220800000 | 104.57 |
1302480000000 | 104.31 |
1302566400000 | 102.9 |
1302652800000 | 103.19 |
1302739200000 | 103.29 |
1302825600000 | 103.62 |
1303084800000 | 103.49 |
1303171200000 | 103.25 |
1303257600000 | 103.86 |
1303344000000 | 104.28 |
1303776000000 | 104.34 |
1303862400000 | 104.58 |
1303948800000 | 104.37 |
1304035200000 | 104.56 |
1304294400000 | 104.44 |
1304380800000 | 104.23 |
1304467200000 | 103.07 |
1304553600000 | 103.71 |
1304640000000 | 104.69 |
1304899200000 | 105.91 |
1304985600000 | 106.19 |
1305072000000 | 105.96 |
1305158400000 | 106.15 |
1305244800000 | 105.46 |
1305504000000 | 104.74 |
1305590400000 | 104.67 |
1305676800000 | 104.99 |
1305763200000 | 105.28 |
1305849600000 | 105.27 |
1306108800000 | 104.4 |
1306195200000 | 104.01 |
1306281600000 | 104.6 |
1306368000000 | 104.89 |
1306454400000 | 104.62 |
1306713600000 | 104.5 |
1306800000000 | 105.03 |
1306886400000 | 103.31 |
1306972800000 | 102.33 |
1307059200000 | 101.12 |
1307318400000 | 100.14 |
1307404800000 | 99.74 |
1307491200000 | 99.57 |
1307577600000 | 100.69 |
1307664000000 | 100.25 |
1307923200000 | 100.2 |
1308009600000 | 100.76 |
1308096000000 | 100.4 |
1308182400000 | 100.66 |
1308268800000 | 100.04 |
1308528000000 | 100.05 |
1308614400000 | 101.13 |
1308700800000 | 100.55 |
1308787200000 | 101.07 |
1308873600000 | 100.53 |
1309132800000 | 100.21 |
1309219200000 | 100.75 |
1309305600000 | 101.9 |
1309392000000 | 102.52 |
1309478400000 | 103.56 |
1309737600000 | 103.7 |
1309824000000 | 103.87 |
1309910400000 | 104.7 |
1309996800000 | 105 |
1310083200000 | 105.11 |
1310342400000 | 104.94 |
1310428800000 | 104.27 |
1310515200000 | 104.03 |
1310601600000 | 103.41 |
1310688000000 | 103.76 |
1310947200000 | 103.24 |
1311033600000 | 103.51 |
1311120000000 | 104.15 |
1311206400000 | 104.39 |
1311292800000 | 104.89 |
1311552000000 | 104.5 |
1311638400000 | 103.63 |
1311724800000 | 102.64 |
1311811200000 | 102.77 |
1311897600000 | 101.71 |
1312156800000 | 102.29 |
1312243200000 | 100.13 |
1312329600000 | 99.01 |
1312416000000 | 95.89 |
1312502400000 | 94.52 |
1312761600000 | 90.03 |
1312848000000 | 92.05 |
1312934400000 | 89.44 |
1313020800000 | 91.61 |
1313107200000 | 93.14 |
1313366400000 | 93.44 |
1313452800000 | 93.22 |
1313539200000 | 93.21 |
1313625600000 | 90.12 |
1313712000000 | 88.18 |
1313971200000 | 88.37 |
1314057600000 | 90.28 |
1314144000000 | 90.98 |
1314230400000 | 90.32 |
1314316800000 | 90.77 |
1314576000000 | 91.68 |
1314662400000 | 92.67 |
1314748800000 | 94.08 |
1314835200000 | 94.53 |
1314921600000 | 92.64 |
1315180800000 | 91.41 |
1315267200000 | 90.96 |
1315353600000 | 93.37 |
1315440000000 | 93.32 |
1315526400000 | 92.48 |
1315785600000 | 92.12 |
1315872000000 | 92.58 |
1315958400000 | 93.42 |
1316044800000 | 94.27 |
1316131200000 | 95.28 |
1316390400000 | 94.85 |
1316476800000 | 94.74 |
1316563200000 | 92.96 |
1316649600000 | 90.56 |
1316736000000 | 90.68 |
1316995200000 | 92.17 |
1317081600000 | 93.7 |
1317168000000 | 92.64 |
1317254400000 | 92.98 |
1317340800000 | 92.49 |
1317600000000 | 91.13 |
1317686400000 | 90.88 |
1317772800000 | 92.47 |
1317859200000 | 94.11 |
1317945600000 | 93.86 |
1318204800000 | 95.21 |
1318291200000 | 95.56 |
1318377600000 | 95.76 |
1318464000000 | 95.83 |
1318550400000 | 96.08 |
1318809600000 | 95.69 |
1318896000000 | 96.53 |
1318982400000 | 95.63 |
1319068800000 | 95.59 |
1319155200000 | 96.35 |
1319414400000 | 97.72 |
1319500800000 | 96.41 |
1319587200000 | 97.3 |
1319673600000 | 99.13 |
1319760000000 | 99.18 |
1320019200000 | 97.81 |
1320105600000 | 96.23 |
1320192000000 | 96.5 |
1320278400000 | 98.23 |
1320364800000 | 97.8 |
1320624000000 | 98.03 |
1320710400000 | 98.52 |
1320796800000 | 97.4 |
1320883200000 | 97.18 |
1320969600000 | 98.27 |
1321228800000 | 98.17 |
1321315200000 | 98.62 |
1321401600000 | 97.63 |
1321488000000 | 96.52 |
1321574400000 | 95.95 |
1321833600000 | 94.12 |
1321920000000 | 93.64 |
1322006400000 | 92.63 |
1322092800000 | 92.57 |
1322179200000 | 92.75 |
1322438400000 | 95.09 |
1322524800000 | 95.86 |
1322611200000 | 98.54 |
1322697600000 | 98.59 |
1322784000000 | 99.16 |
1323043200000 | 99.81 |
1323129600000 | 100.01 |
1323216000000 | 100.33 |
1323302400000 | 99.1 |
1323388800000 | 99.73 |
1323648000000 | 99.3 |
1323734400000 | 99.55 |
1323820800000 | 98.87 |
1323907200000 | 98.8 |
1323993600000 | 98.64 |
1324252800000 | 97.97 |
1324339200000 | 99.59 |
1324425600000 | 100.08 |
1324512000000 | 100.72 |
1324598400000 | 101.7 |
1324944000000 | 101.6 |
1325030400000 | 101.23 |
1325116800000 | 102.29 |
1325203200000 | 102.25 |
1325462400000 | 102.57 |
1325548800000 | 103.77 |
1325635200000 | 104.71 |
1325721600000 | 105 |
1325808000000 | 105.12 |
1326067200000 | 104.98 |
1326153600000 | 105.92 |
1326240000000 | 106.37 |
1326326400000 | 105.66 |
1326412800000 | 106.21 |
1326672000000 | 106.29 |
1326758400000 | 106.6 |
1326844800000 | 106.74 |
1326931200000 | 107.04 |
1327017600000 | 107.16 |
1327276800000 | 106.7 |
1327363200000 | 106.73 |
1327449600000 | 107.23 |
1327536000000 | 106.46 |
1327622400000 | 106.21 |
1327881600000 | 105.77 |
1327968000000 | 106.13 |
1328054400000 | 106.62 |
1328140800000 | 107.03 |
1328227200000 | 108.57 |
1328486400000 | 108.95 |
1328572800000 | 108.06 |
1328659200000 | 108.24 |
1328745600000 | 108.07 |
1328832000000 | 107.76 |
1329091200000 | 108.39 |
1329177600000 | 108.61 |
1329264000000 | 109.23 |
1329350400000 | 109.83 |
1329436800000 | 109.56 |
1329696000000 | 109.45 |
1329782400000 | 109.35 |
1329868800000 | 109.03 |
1329955200000 | 108.81 |
1330041600000 | 108.15 |
1330300800000 | 108.5 |
1330387200000 | 108.76 |
1330473600000 | 108.76 |
1330560000000 | 109.58 |
1330646400000 | 110.14 |
1330905600000 | 109.43 |
1330992000000 | 108.16 |
1331078400000 | 108.48 |
1331164800000 | 108.9 |
1331251200000 | 110.23 |
1331510400000 | 109.94 |
1331596800000 | 111.81 |
1331683200000 | 112.38 |
1331769600000 | 112.74 |
1331856000000 | 112.47 |
1332115200000 | 112.29 |
1332201600000 | 111.75 |
1332288000000 | 111.56 |
1332374400000 | 110.91 |
1332460800000 | 110.61 |
1332720000000 | 111.31 |
1332806400000 | 111.3 |
1332892800000 | 110.8 |
1332979200000 | 110.2 |
1333065600000 | 110.42 |
1333324800000 | 111.56 |
1333411200000 | 110.61 |
1333497600000 | 110.35 |
1333584000000 | 110.65 |
1334016000000 | 107.99 |
1334102400000 | 108.19 |
1334188800000 | 109.17 |
1334275200000 | 108.57 |
1334534400000 | 108.68 |
1334620800000 | 109.72 |
1334707200000 | 109.64 |
1334793600000 | 108.91 |
1334880000000 | 108.75 |
1335139200000 | 107.98 |
1335225600000 | 108.03 |
1335312000000 | 109.27 |
1335398400000 | 109.51 |
1335484800000 | 109.68 |
1335744000000 | 109.49 |
1335830400000 | 109.78 |
1335916800000 | 109.92 |
1336003200000 | 109.41 |
1336089600000 | 108.13 |
1336348800000 | 108.3 |
1336435200000 | 107.89 |
1336521600000 | 107.57 |
1336608000000 | 107.7 |
1336694400000 | 107.56 |
1336953600000 | 106.94 |
1337040000000 | 106.63 |
1337126400000 | 106.1 |
1337212800000 | 105.37 |
1337299200000 | 104.1 |
1337558400000 | 104.74 |
1337644800000 | 105.58 |
1337731200000 | 105.8 |
1337817600000 | 106.19 |
1337904000000 | 106.45 |
1338163200000 | 106.37 |
1338249600000 | 107.39 |
1338336000000 | 106.9 |
1338422400000 | 106.82 |
1338508800000 | 104.76 |
1338768000000 | 103.51 |
1338854400000 | 104.29 |
1338940800000 | 106.27 |
1339027200000 | 106.46 |
1339113600000 | 107.06 |
1339372800000 | 106.43 |
1339459200000 | 107.55 |
1339545600000 | 106.53 |
1339632000000 | 106.85 |
1339718400000 | 107.7 |
1339977600000 | 108.31 |
1340064000000 | 108.8 |
1340150400000 | 108.82 |
1340236800000 | 107.77 |
1340323200000 | 108.22 |
1340582400000 | 107.16 |
1340668800000 | 107.43 |
1340755200000 | 108.59 |
1340841600000 | 108.68 |
1340928000000 | 109.59 |
1341187200000 | 110.95 |
1341273600000 | 111.67 |
1341360000000 | 112.37 |
1341446400000 | 112.8 |
1341532800000 | 112.35 |
1341792000000 | 111.99 |
1341878400000 | 111.97 |
1341964800000 | 112.07 |
1342051200000 | 111.59 |
1342137600000 | 112.68 |
1342396800000 | 112.75 |
1342483200000 | 113.3 |
1342569600000 | 113.71 |
1342656000000 | 114.56 |
1342742400000 | 113.95 |
1343001600000 | 112.58 |
1343088000000 | 112.08 |
1343174400000 | 111.56 |
1343260800000 | 112.37 |
1343347200000 | 113.74 |
1343606400000 | 115.35 |
1343692800000 | 114.45 |
1343779200000 | 114.47 |
1343865600000 | 114.54 |
1343952000000 | 115.09 |
1344211200000 | 115.21 |
1344297600000 | 115.81 |
1344384000000 | 116.36 |
1344470400000 | 116.94 |
1344556800000 | 116.91 |
1344816000000 | 116.39 |
1344902400000 | 116.83 |
1344988800000 | 117.03 |
1345075200000 | 117.24 |
1345161600000 | 118.06 |
1345420800000 | 117.64 |
1345507200000 | 116.67 |
1345593600000 | 116.25 |
1345680000000 | 115.02 |
1345766400000 | 115.65 |
1346025600000 | 115.75 |
1346112000000 | 115.06 |
1346198400000 | 115.29 |
1346284800000 | 114.56 |
1346371200000 | 114.19 |
1346630400000 | 114.56 |
1346716800000 | 114.1 |
1346803200000 | 113.59 |
1346889600000 | 115.45 |
1346976000000 | 115.21 |
1347235200000 | 114.83 |
1347321600000 | 114.79 |
1347408000000 | 114.81 |
1347494400000 | 115.73 |
1347580800000 | 115.14 |
1347840000000 | 114.89 |
1347926400000 | 115.22 |
1348012800000 | 115.59 |
1348099200000 | 115.95 |
1348185600000 | 115.95 |
1348444800000 | 116.1 |
1348531200000 | 115.4 |
1348617600000 | 114.88 |
1348704000000 | 115.61 |
1348790400000 | 114.69 |
1349049600000 | 115.03 |
1349136000000 | 114.79 |
1349222400000 | 115.05 |
1349308800000 | 115 |
1349395200000 | 115.01 |
1349654400000 | 115.05 |
1349740800000 | 114.62 |
1349827200000 | 113.85 |
1349913600000 | 113.75 |
1350000000000 | 113.33 |
1350259200000 | 114.18 |
1350345600000 | 114.87 |
1350432000000 | 114.9 |
1350518400000 | 115.13 |
1350604800000 | 114.2 |
1350864000000 | 113.75 |
1350950400000 | 112.84 |
1351036800000 | 112.74 |
1351123200000 | 113.13 |
1351209600000 | 113.14 |
1351468800000 | 113.06 |
1351555200000 | 112.9 |
1351641600000 | 112.99 |
1351728000000 | 114.05 |
1351814400000 | 114.3 |
1352073600000 | 114.59 |
1352160000000 | 115.11 |
1352246400000 | 113.58 |
1352332800000 | 112.77 |
1352419200000 | 112.87 |
1352678400000 | 112.72 |
1352764800000 | 112.48 |
1352851200000 | 111.07 |
1352937600000 | 110.19 |
1353024000000 | 110.81 |
1353283200000 | 112.36 |
1353369600000 | 112.52 |
1353456000000 | 112.63 |
1353542400000 | 112.63 |
1353628800000 | 113.23 |
1353888000000 | 113.01 |
1353974400000 | 113.03 |
1354060800000 | 113.58 |
1354147200000 | 113.96 |
1354233600000 | 113.71 |
1354492800000 | 113.12 |
1354579200000 | 112.97 |
1354665600000 | 113.21 |
1354752000000 | 114.2 |
1354838400000 | 114.84 |
1355097600000 | 114.92 |
1355184000000 | 114.99 |
1355270400000 | 114.83 |
1355356800000 | 114.06 |
1355443200000 | 113.63 |
1355702400000 | 113.98 |
1355788800000 | 114.58 |
1355875200000 | 114.25 |
1355961600000 | 114.66 |
1356048000000 | 114.3 |
1356307200000 | 113.88 |
1356566400000 | 113.53 |
1356652800000 | 112.76 |
1356912000000 | 113.97 |
1357084800000 | 115.97 |
1357171200000 | 116.99 |
1357257600000 | 117.86 |
1357516800000 | 117.12 |
1357603200000 | 117.02 |
1357689600000 | 117.61 |
1357776000000 | 117.1 |
1357862400000 | 116.25 |
1358121600000 | 115.9 |
1358208000000 | 116.16 |
1358294400000 | 116.3 |
1358380800000 | 116.3 |
1358467200000 | 117.02 |
1358726400000 | 116.93 |
1358812800000 | 117.45 |
1358899200000 | 117.51 |
1358985600000 | 116.9 |
1359072000000 | 116.78 |
1359331200000 | 116.74 |
1359417600000 | 117.3 |
1359504000000 | 116.43 |
1359590400000 | 116.03 |
1359676800000 | 115.87 |
1359936000000 | 115.61 |
1360022400000 | 116.26 |
1360108800000 | 116.42 |
1360195200000 | 117.14 |
1360281600000 | 117.93 |
1360540800000 | 117.56 |
1360627200000 | 117.51 |
1360713600000 | 117.74 |
1360800000000 | 118.36 |
1360886400000 | 117.85 |
1361145600000 | 118.01 |
1361232000000 | 118.95 |
1361318400000 | 118.14 |
1361404800000 | 117.88 |
1361491200000 | 119.24 |
1361750400000 | 118 |
1361836800000 | 118.7 |
1361923200000 | 119.39 |
1362009600000 | 120.22 |
1362096000000 | 120.74 |
1362355200000 | 120.75 |
1362441600000 | 121.95 |
1362528000000 | 122.36 |
1362614400000 | 121.8 |
1362700800000 | 123.05 |
1362960000000 | 123.33 |
1363046400000 | 123.12 |
1363132800000 | 123.43 |
1363219200000 | 124.04 |
1363305600000 | 123.67 |
1363564800000 | 123.46 |
1363651200000 | 123.83 |
1363737600000 | 123.84 |
1363824000000 | 123.4 |
1363910400000 | 123.24 |
1364169600000 | 123.85 |
1364256000000 | 124.54 |
1364342400000 | 124.94 |
1364428800000 | 124.71 |
1364860800000 | 125.04 |
1364947200000 | 124.21 |
1365033600000 | 123.78 |
1365120000000 | 121.9 |
1365379200000 | 122.54 |
1365465600000 | 122.75 |
1365552000000 | 124.17 |
1365638400000 | 124.72 |
1365724800000 | 124.46 |
1365984000000 | 122.64 |
1366070400000 | 122.72 |
1366156800000 | 122.07 |
1366243200000 | 121.08 |
1366329600000 | 121.74 |
1366588800000 | 122.65 |
1366675200000 | 124.22 |
1366761600000 | 124.98 |
1366848000000 | 125.57 |
1366934400000 | 125.36 |
1367193600000 | 125.59 |
1367280000000 | 125.36 |
1367366400000 | 124.53 |
1367452800000 | 125.9 |
1367539200000 | 126.53 |
1367798400000 | 126.99 |
1367884800000 | 127.61 |
1367971200000 | 127.75 |
1368057600000 | 127.8 |
1368144000000 | 128.94 |
1368403200000 | 129.07 |
1368489600000 | 129.77 |
1368576000000 | 131.44 |
1368662400000 | 130.67 |
1368748800000 | 131.76 |
1369008000000 | 132.17 |
1369094400000 | 132.16 |
1369180800000 | 131.61 |
1369267200000 | 129.55 |
1369353600000 | 129.23 |
1369612800000 | 128.84 |
1369699200000 | 130.39 |
1369785600000 | 128.57 |
1369872000000 | 127.83 |
1369958400000 | 127.01 |
1370217600000 | 126.47 |
1370304000000 | 126.22 |
1370390400000 | 124.13 |
1370476800000 | 123.33 |
1370563200000 | 124.35 |
1370822400000 | 124.87 |
1370908800000 | 123.39 |
1370995200000 | 122.38 |
1371081600000 | 123.11 |
1371168000000 | 122.72 |
1371427200000 | 123.74 |
1371513600000 | 123.76 |
1371600000000 | 123.05 |
1371686400000 | 120.79 |
1371772800000 | 120.93 |
1372032000000 | 119.57 |
1372118400000 | 120.65 |
1372204800000 | 122.52 |
1372291200000 | 123.37 |
1372377600000 | 123.2 |
1372636800000 | 123.74 |
1372723200000 | 123.79 |
1372809600000 | 123.99 |
1372896000000 | 125.31 |
1372982400000 | 126.06 |
1373241600000 | 126.5 |
1373328000000 | 128.24 |
1373414400000 | 127.92 |
1373500800000 | 128.11 |
1373587200000 | 128.1 |
1373846400000 | 128.37 |
1373932800000 | 127.52 |
1374019200000 | 128.21 |
1374105600000 | 128.8 |
1374192000000 | 128.5 |
1374451200000 | 128.61 |
1374537600000 | 128.35 |
1374624000000 | 128.17 |
1374710400000 | 128.01 |
1374796800000 | 127.62 |
1375056000000 | 127.13 |
1375142400000 | 127.24 |
1375228800000 | 126.69 |
1375315200000 | 128.46 |
1375401600000 | 128.84 |
1375660800000 | 128.94 |
1375747200000 | 128.15 |
1375833600000 | 127.33 |
1375920000000 | 127.32 |
1376006400000 | 127.51 |
1376265600000 | 127.83 |
1376352000000 | 128.68 |
1376438400000 | 128.48 |
1376524800000 | 127.08 |
1376611200000 | 126.39 |
1376870400000 | 125.65 |
1376956800000 | 124.71 |
1377043200000 | 124.3 |
1377129600000 | 125.18 |
1377216000000 | 125.6 |
1377475200000 | 125.53 |
1377561600000 | 123.78 |
1377648000000 | 123.84 |
1377734400000 | 124.98 |
1377820800000 | 124.63 |
1378080000000 | 125.42 |
1378166400000 | 126.12 |
1378252800000 | 126.56 |
1378339200000 | 127.4 |
1378425600000 | 127.46 |
1378684800000 | 127.61 |
1378771200000 | 128.62 |
1378857600000 | 128.82 |
1378944000000 | 128.59 |
1379030400000 | 129.08 |
1379289600000 | 129.26 |
1379376000000 | 129.29 |
1379462400000 | 130.47 |
1379548800000 | 129.66 |
1379635200000 | 129.24 |
1379894400000 | 128.98 |
1379980800000 | 128.74 |
1380067200000 | 128.46 |
1380153600000 | 128.93 |
1380240000000 | 128.25 |
1380499200000 | 127.22 |
1380585600000 | 128.1 |
1380672000000 | 127.26 |
1380758400000 | 126.33 |
1380844800000 | 126.9 |
1381104000000 | 126.24 |
1381190400000 | 124.98 |
1381276800000 | 125.47 |
1381363200000 | 127.56 |
1381449600000 | 128.16 |
1381708800000 | 128.39 |
1381795200000 | 128.87 |
1381881600000 | 129.91 |
1381968000000 | 129.61 |
1382054400000 | 130.25 |
1382313600000 | 130.56 |
1382400000000 | 130.57 |
1382486400000 | 129.79 |
1382572800000 | 130.13 |
1382659200000 | 130.18 |
1382918400000 | 130.51 |
1383004800000 | 130.97 |
1383091200000 | 130.84 |
1383177600000 | 131.77 |
1383264000000 | 132.38 |
1383523200000 | 132.57 |
1383609600000 | 132.62 |
1383696000000 | 132.87 |
1383782400000 | 132.76 |
1383868800000 | 133.67 |
1384128000000 | 133.48 |
1384214400000 | 133.01 |
1384300800000 | 133.51 |
1384387200000 | 133.97 |
1384473600000 | 134.53 |
1384732800000 | 134.3 |
1384819200000 | 133.82 |
1384905600000 | 134.01 |
1384992000000 | 134.37 |
1385078400000 | 134.33 |
1385337600000 | 134.61 |
1385424000000 | 133.88 |
1385510400000 | 133.97 |
1385596800000 | 134.09 |
1385683200000 | 133.91 |
1385942400000 | 133.87 |
1386028800000 | 132.88 |
1386115200000 | 132.44 |
1386201600000 | 130.94 |
1386288000000 | 131.82 |
1386547200000 | 131.91 |
1386633600000 | 131.07 |
1386720000000 | 129.84 |
1386806400000 | 129.15 |
1386892800000 | 129.23 |
1387152000000 | 129.87 |
1387238400000 | 129.56 |
1387324800000 | 131.05 |
1387411200000 | 132.44 |
1387497600000 | 133.02 |
1387756800000 | 133.54 |
1387843200000 | 134.06 |
1388102400000 | 134.32 |
1388361600000 | 134.08 |
1388448000000 | 134.81 |
1388620800000 | 134.69 |
1388707200000 | 135.21 |
1388966400000 | 134.53 |
1389052800000 | 135.4 |
1389139200000 | 135.66 |
1389225600000 | 135.44 |
1389312000000 | 135.26 |
1389571200000 | 134.73 |
1389657600000 | 134.82 |
1389744000000 | 136.46 |
1389830400000 | 136.3 |
1389916800000 | 136.58 |
1390176000000 | 136.49 |
1390262400000 | 136.85 |
1390348800000 | 136.8 |
1390435200000 | 134.74 |
1390521600000 | 132.11 |
1390780800000 | 131.08 |
1390867200000 | 131.56 |
1390953600000 | 131.11 |
1391040000000 | 132.14 |
1391126400000 | 132.15 |
1391385600000 | 129.71 |
1391472000000 | 129.46 |
1391558400000 | 129.51 |
1391644800000 | 130.52 |
1391731200000 | 131.92 |
1391990400000 | 132.06 |
1392076800000 | 133.26 |
1392163200000 | 134.4 |
1392249600000 | 134.03 |
1392336000000 | 134.42 |
1392595200000 | 134.54 |
1392681600000 | 134.6 |
1392768000000 | 134.1 |
1392854400000 | 134.46 |
1392940800000 | 134.46 |
1393200000000 | 135.29 |
1393286400000 | 135.31 |
1393372800000 | 135.52 |
1393459200000 | 135.64 |
1393545600000 | 134.97 |
1393804800000 | 133.6 |
1393891200000 | 135.75 |
1393977600000 | 135.9 |
1394064000000 | 135.5 |
1394150400000 | 134.87 |
1394409600000 | 134.36 |
1394496000000 | 134.19 |
1394582400000 | 133.23 |
1394668800000 | 131.91 |
1394755200000 | 130.96 |
1395014400000 | 132 |
1395100800000 | 133.06 |
1395187200000 | 132.53 |
1395273600000 | 133.43 |
1395360000000 | 133.36 |
1395619200000 | 132.86 |
1395705600000 | 133.81 |
1395792000000 | 133.72 |
1395878400000 | 134.07 |
1395964800000 | 134.64 |
1396224000000 | 135.25 |
1396310400000 | 135.84 |
1396396800000 | 136.37 |
1396483200000 | 136.74 |
1396569600000 | 136.35 |
1396828800000 | 134.57 |
1396915200000 | 134.35 |
1397001600000 | 134.93 |
1397088000000 | 132.97 |
1397174400000 | 131.53 |
1397433600000 | 132.7 |
1397520000000 | 132.79 |
1397606400000 | 134.42 |
1397692800000 | 134.55 |
1398124800000 | 135.9 |
1398211200000 | 135.38 |
1398297600000 | 135.63 |
1398384000000 | 134.68 |
1398643200000 | 134.87 |
1398729600000 | 135.93 |
1398816000000 | 135.79 |
1398902400000 | 136.03 |
1398988800000 | 135.84 |
1399248000000 | 135.78 |
1399334400000 | 134.78 |
1399420800000 | 134.9 |
1399507200000 | 135.82 |
1399593600000 | 136.55 |
1399852800000 | 137.39 |
1399939200000 | 138.22 |
1400025600000 | 137.99 |
1400112000000 | 136.94 |
1400198400000 | 137.15 |
1400457600000 | 137.08 |
1400544000000 | 136.74 |
1400630400000 | 137.74 |
1400716800000 | 138.29 |
1400803200000 | 138.96 |
1401062400000 | 139.22 |
1401148800000 | 139.92 |
1401235200000 | 139.98 |
1401321600000 | 140.39 |
1401408000000 | 140.22 |
1401667200000 | 140.76 |
1401753600000 | 140.51 |
1401840000000 | 140.62 |
1401926400000 | 141.29 |
1402012800000 | 141.72 |
1402272000000 | 142.33 |
1402358400000 | 142.85 |
1402444800000 | 142.65 |
1402531200000 | 141.96 |
1402617600000 | 142.32 |
1402876800000 | 141.84 |
1402963200000 | 142.19 |
1403049600000 | 142.64 |
1403136000000 | 143 |
1403222400000 | 143.45 |
1403481600000 | 143.15 |
1403568000000 | 142.45 |
1403654400000 | 142.06 |
1403740800000 | 142.39 |
1403827200000 | 142.13 |
1404086400000 | 141.72 |
1404172800000 | 142.83 |
1404259200000 | 143.32 |
1404345600000 | 144.36 |
1404432000000 | 144.53 |
1404691200000 | 143.79 |
1404777600000 | 142.53 |
1404864000000 | 142.6 |
1404950400000 | 142.08 |
1405036800000 | 142.26 |
1405296000000 | 142.94 |
1405382400000 | 143.14 |
1405468800000 | 144.36 |
1405555200000 | 143.2 |
1405641600000 | 143.97 |
1405900800000 | 143.54 |
1405987200000 | 145 |
1406073600000 | 145.35 |
1406160000000 | 145.43 |
1406246400000 | 145.12 |
1406505600000 | 145.06 |
1406592000000 | 145.05 |
1406678400000 | 145.03 |
1406764800000 | 142.87 |
1406851200000 | 141.58 |
1407110400000 | 142.01 |
1407196800000 | 141.53 |
1407283200000 | 141.21 |
1407369600000 | 140.56 |
1407456000000 | 140.25 |
1407715200000 | 141.47 |
1407801600000 | 141.6 |
1407888000000 | 142.17 |
1407974400000 | 142.74 |
1408060800000 | 142.56 |
1408320000000 | 143.84 |
1408406400000 | 144.96 |
1408492800000 | 145.33 |
1408579200000 | 145.96 |
1408665600000 | 145.99 |
1408924800000 | 147.21 |
1409011200000 | 147.5 |
1409097600000 | 147.59 |
1409184000000 | 147.31 |
1409270400000 | 147.67 |
1409529600000 | 148.06 |
1409616000000 | 148.13 |
1409702400000 | 148.41 |
1409788800000 | 150.11 |
1409875200000 | 150.34 |
1410134400000 | 149.93 |
1410220800000 | 149.43 |
1410307200000 | 149.68 |
1410393600000 | 149.47 |
1410480000000 | 148.94 |
1410739200000 | 148.84 |
1410825600000 | 149.29 |
1410912000000 | 149.33 |
1410998400000 | 150.49 |
1411084800000 | 151.3 |
1411344000000 | 150.38 |
1411430400000 | 149.06 |
1411516800000 | 150.49 |
1411603200000 | 149.31 |
1411689600000 | 150.28 |
1411948800000 | 149.81 |
1412035200000 | 150.21 |
1412121600000 | 149 |
1412208000000 | 147.17 |
1412294400000 | 149.46 |
1412553600000 | 149.24 |
1412640000000 | 146.96 |
1412726400000 | 147.24 |
1412812800000 | 145.29 |
1412899200000 | 144 |
1413158400000 | 142.36 |
1413244800000 | 142.12 |
1413331200000 | 139.59 |
1413417600000 | 138.99 |
1413504000000 | 141.02 |
1413763200000 | 141.9 |
1413849600000 | 144.53 |
1413936000000 | 145.02 |
1414022400000 | 146.29 |
1414108800000 | 146.72 |
1414368000000 | 146.19 |
1414454400000 | 147.23 |
1414540800000 | 147.34 |
1414627200000 | 149.23 |
1414713600000 | 152.07 |
1414972800000 | 151.67 |
1415059200000 | 150.75 |
1415145600000 | 152.47 |
1415232000000 | 153.13 |
1415318400000 | 153.24 |
1415577600000 | 153.58 |
1415664000000 | 153.98 |
1415750400000 | 153.13 |
1415836800000 | 153.4 |
1415923200000 | 153.38 |
1416182400000 | 153.44 |
1416268800000 | 153.72 |
1416355200000 | 153.32 |
1416441600000 | 153.29 |
1416528000000 | 155.93 |
1416787200000 | 155.88 |
1416873600000 | 155.51 |
1416960000000 | 155.49 |
1417046400000 | 155.84 |
1417132800000 | 155.62 |
1417392000000 | 154.72 |
1417478400000 | 156.19 |
1417564800000 | 157.4 |
1417651200000 | 155.71 |
1417737600000 | 157.72 |
1417996800000 | 156.76 |
1418083200000 | 154.53 |
1418169600000 | 152.57 |
1418256000000 | 152.99 |
1418342400000 | 149.83 |
1418601600000 | 148.34 |
1418688000000 | 147.44 |
1418774400000 | 150.08 |
1418860800000 | 154.61 |
1418947200000 | 155.79 |
1419206400000 | 156.44 |
1419292800000 | 157.43 |
1419379200000 | 157.47 |
1419811200000 | 158.08 |
1419897600000 | 157.27 |
1419984000000 | 157.07 |
1420156800000 | 157.44 |
1420416000000 | 155.53 |
1420502400000 | 154.17 |
1420588800000 | 156.32 |
1420675200000 | 159.6 |
1420761600000 | 158.02 |
1421020800000 | 157.71 |
1421107200000 | 158.38 |
1421193600000 | 156.98 |
1421280000000 | 159.53 |
1421366400000 | 161.92 |
1421625600000 | 160.74 |
1421712000000 | 162.03 |
1421798400000 | 162.62 |
1421884800000 | 166.56 |
1421971200000 | 168.8 |
1422230400000 | 168.99 |
1422316800000 | 166.1 |
1422403200000 | 165.42 |
1422489600000 | 165.94 |
1422576000000 | 165.06 |
1422835200000 | 165.9 |
1422921600000 | 166.24 |
1423008000000 | 166.76 |
1423094400000 | 167.71 |
1423180800000 | 168.34 |
1423440000000 | 167.86 |
1423526400000 | 169.07 |
1423612800000 | 168.94 |
1423699200000 | 169.84 |
1423785600000 | 170.52 |
1424044800000 | 170.59 |
1424131200000 | 170.87 |
1424217600000 | 171.78 |
1424304000000 | 171.6 |
1424390400000 | 172.63 |
1424649600000 | 173.13 |
1424736000000 | 173.96 |
1424822400000 | 173.73 |
1424908800000 | 175.7 |
1424995200000 | 175.53 |
1425254400000 | 176.16 |
1425340800000 | 175.52 |
1425427200000 | 176.71 |
1425513600000 | 177.48 |
1425600000000 | 178.14 |
1425859200000 | 178.35 |
1425945600000 | 177.54 |
1426032000000 | 179.46 |
1426118400000 | 180.6 |
1426204800000 | 181.37 |
1426464000000 | 182.48 |
1426550400000 | 181.72 |
1426636800000 | 182.84 |
1426723200000 | 182.88 |
1426809600000 | 182.45 |
1427068800000 | 180.62 |
1427155200000 | 180.36 |
1427241600000 | 177.55 |
1427328000000 | 177.45 |
1427414400000 | 177.81 |
1427673600000 | 180.02 |
1427760000000 | 179.67 |
1427846400000 | 179.06 |
1427932800000 | 178.12 |
1428364800000 | 181.02 |
1428451200000 | 182.33 |
1428537600000 | 184.9 |
1428624000000 | 186.68 |
1428883200000 | 186.84 |
1428969600000 | 185.56 |
1429056000000 | 187.39 |
1429142400000 | 186.12 |
1429228800000 | 183.02 |
1429488000000 | 183.33 |
1429574400000 | 183.86 |
1429660800000 | 184.75 |
1429747200000 | 183.94 |
1429833600000 | 183.81 |
1430092800000 | 183.82 |
1430179200000 | 182.45 |
1430265600000 | 178.95 |
1430352000000 | 176.24 |
1430438400000 | 176.87 |
1430697600000 | 178.1 |
1430784000000 | 176 |
1430870400000 | 173.39 |
1430956800000 | 174.39 |
1431043200000 | 177.78 |
1431302400000 | 178.19 |
1431388800000 | 176.28 |
1431475200000 | 175.18 |
1431561600000 | 176.08 |
1431648000000 | 175.46 |
1431907200000 | 176.78 |
1431993600000 | 180.04 |
1432080000000 | 180.42 |
1432166400000 | 180.83 |
1432252800000 | 181.65 |
1432512000000 | 181.72 |
1432598400000 | 181.52 |
1432684800000 | 183.2 |
1432771200000 | 182.29 |
1432857600000 | 180.24 |
1433116800000 | 181.22 |
1433203200000 | 177.83 |
1433289600000 | 176.47 |
1433376000000 | 174.79 |
1433462400000 | 175.79 |
1433721600000 | 173.55 |
1433808000000 | 172.84 |
1433894400000 | 174.51 |
1433980800000 | 175.85 |
1434067200000 | 174.4 |
1434326400000 | 173.34 |
1434412800000 | 174.27 |
1434499200000 | 174.04 |
1434585600000 | 173.25 |
1434672000000 | 173.82 |
1434931200000 | 175.11 |
1435017600000 | 178.5 |
1435104000000 | 177.55 |
1435190400000 | 177.01 |
1435276800000 | 177.25 |
1435536000000 | 173.22 |
1435622400000 | 173.08 |
1435708800000 | 174.86 |
1435795200000 | 174.82 |
1435881600000 | 174.54 |
1436140800000 | 173.38 |
1436227200000 | 175 |
1436313600000 | 171.28 |
1436400000000 | 172.76 |
1436486400000 | 173.49 |
1436745600000 | 177.61 |
1436832000000 | 178.93 |
1436918400000 | 179.64 |
1437004800000 | 182.02 |
1437091200000 | 182.76 |
1437350400000 | 182.85 |
1437436800000 | 181.24 |
1437523200000 | 180.58 |
1437609600000 | 178.84 |
1437696000000 | 177.29 |
1437955200000 | 173.97 |
1438041600000 | 176.27 |
1438128000000 | 177.68 |
1438214400000 | 179.37 |
1438300800000 | 177.94 |
1438560000000 | 178.78 |
1438646400000 | 178.67 |
1438732800000 | 180.6 |
1438819200000 | 178.87 |
1438905600000 | 177.82 |
1439164800000 | 179.02 |
1439251200000 | 176.13 |
1439337600000 | 173.02 |
1439424000000 | 173.91 |
1439510400000 | 174.32 |
1439769600000 | 175.37 |
1439856000000 | 175.52 |
1439942400000 | 173.28 |
1440028800000 | 168.27 |
1440115200000 | 161.88 |
1440374400000 | 152.33 |
1440460800000 | 154.07 |
1440547200000 | 157.33 |
1440633600000 | 163.26 |
1440720000000 | 163.93 |
1440979200000 | 162.9 |
1441065600000 | 157.66 |
1441152000000 | 159.51 |
1441238400000 | 162.12 |
1441324800000 | 159.04 |
1441584000000 | 158.78 |
1441670400000 | 161.1 |
1441756800000 | 161.75 |
1441843200000 | 160.56 |
1441929600000 | 159.74 |
1442188800000 | 158.96 |
1442275200000 | 160.59 |
1442361600000 | 162.3 |
1442448000000 | 161.88 |
1442534400000 | 158.82 |
1442793600000 | 161.24 |
1442880000000 | 159.38 |
1442966400000 | 158.85 |
1443052800000 | 155.89 |
1443139200000 | 158.33 |
1443398400000 | 154.53 |
1443484800000 | 153.33 |
1443571200000 | 157.27 |
1443657600000 | 157.4 |
1443744000000 | 158.15 |
1444003200000 | 162.02 |
1444089600000 | 161.68 |
1444176000000 | 163.23 |
1444262400000 | 163.55 |
1444348800000 | 163.53 |
1444608000000 | 163.43 |
1444694400000 | 162.11 |
1444780800000 | 160.35 |
1444867200000 | 163.32 |
1444953600000 | 164.4 |
1445212800000 | 165 |
1445299200000 | 164.23 |
1445385600000 | 163.79 |
1445472000000 | 168.33 |
1445558400000 | 172.26 |
1445817600000 | 171.89 |
1445904000000 | 171.05 |
1445990400000 | 172.55 |
1446076800000 | 173.42 |
1446163200000 | 171.88 |
1446422400000 | 172.88 |
1446508800000 | 174.4 |
1446595200000 | 175.51 |
1446681600000 | 175.21 |
1446768000000 | 176.54 |
1447027200000 | 175.22 |
1447113600000 | 175.96 |
1447200000000 | 175.66 |
1447286400000 | 173.18 |
1447372800000 | 171.73 |
1447632000000 | 173.2 |
1447718400000 | 175.38 |
1447804800000 | 176.9 |
1447891200000 | 176.45 |
1447977600000 | 177.8 |
1448236800000 | 177.96 |
1448323200000 | 177.27 |
1448409600000 | 178.11 |
1448496000000 | 178.5 |
1448582400000 | 178.54 |
1448841600000 | 178.35 |
1448928000000 | 179.24 |
1449014400000 | 178.51 |
1449100800000 | 172.06 |
1449187200000 | 173.14 |
1449446400000 | 173.04 |
1449532800000 | 171 |
1449619200000 | 169 |
1449705600000 | 169.34 |
1449792000000 | 165.81 |
1450051200000 | 164.86 |
1450137600000 | 167.9 |
1450224000000 | 169.87 |
1450310400000 | 170.38 |
1450396800000 | 167.87 |
1450656000000 | 167.26 |
1450742400000 | 167.59 |
1450828800000 | 171.03 |
1450915200000 | 170.09 |
1451260800000 | 169.46 |
1451347200000 | 172.13 |
1451433600000 | 171.12 |
1451520000000 | 170.47 |
1451865600000 | 167.92 |
1451952000000 | 169.19 |
1452038400000 | 166.8 |
1452124800000 | 161.97 |
1452211200000 | 159.42 |
1452470400000 | 159.93 |
1452556800000 | 160.77 |
1452643200000 | 158.88 |
1452729600000 | 159.52 |
1452816000000 | 154.99 |
1453075200000 | 155.38 |
1453161600000 | 155.87 |
1453248000000 | 152.78 |
1453334400000 | 154.33 |
1453420800000 | 158.37 |
1453680000000 | 156.8 |
1453766400000 | 157.89 |
1453852800000 | 157.2 |
1453939200000 | 156.34 |
1454025600000 | 161 |
1454284800000 | 160.32 |
1454371200000 | 157.46 |
1454457600000 | 155.39 |
1454544000000 | 154.43 |
1454630400000 | 152.37 |
1454889600000 | 150.13 |
1454976000000 | 146.95 |
1455062400000 | 148.18 |
1455148800000 | 144.51 |
1455235200000 | 147.34 |
1455494400000 | 150.58 |
1455580800000 | 152.02 |
1455667200000 | 154.44 |
1455753600000 | 154.86 |
1455840000000 | 154.18 |
1456099200000 | 157.18 |
1456185600000 | 155.45 |
1456272000000 | 154.7 |
1456358400000 | 156.49 |
1456444800000 | 157.98 |
1456704000000 | 158.05 |
1456790400000 | 160.98 |
1456876800000 | 162.83 |
1456963200000 | 162.18 |
1457049600000 | 162.05 |
1457308800000 | 162.25 |
1457395200000 | 160.03 |
1457481600000 | 161.1 |
1457568000000 | 158.94 |
1457654400000 | 161.53 |
1457913600000 | 162.45 |
1458000000000 | 161.64 |
1458086400000 | 162.17 |
1458172800000 | 160.75 |
1458259200000 | 161.32 |
1458518400000 | 161.62 |
1458604800000 | 162.1 |
1458691200000 | 161.77 |
1458777600000 | 160.96 |
1459209600000 | 162.05 |
1459296000000 | 161.28 |
1459382400000 | 160.11 |
1459468800000 | 159.94 |
1459728000000 | 159.67 |
1459814400000 | 157.55 |
1459900800000 | 159 |
1459987200000 | 157.84 |
1460073600000 | 158.45 |
1460332800000 | 157.9 |
1460419200000 | 160.04 |
1460505600000 | 163.52 |
1460592000000 | 164.62 |
1460678400000 | 163.9 |
1460937600000 | 163.83 |
1461024000000 | 164.93 |
1461110400000 | 165.77 |
1461196800000 | 166.05 |
1461283200000 | 166.22 |
1461542400000 | 165.52 |
1461628800000 | 165.07 |
1461715200000 | 164.83 |
1461801600000 | 163.94 |
1461888000000 | 161.26 |
1462147200000 | 160.85 |
1462233600000 | 159.28 |
1462320000000 | 158.2 |
1462406400000 | 159.21 |
1462492800000 | 159.05 |
1462752000000 | 159.46 |
1462838400000 | 161.41 |
1462924800000 | 159.99 |
1463011200000 | 160.07 |
1463097600000 | 160.17 |
1463356800000 | 160.93 |
1463443200000 | 160.14 |
1463529600000 | 161.04 |
1463616000000 | 160.74 |
1463702400000 | 161.74 |
1463961600000 | 161.48 |
1464048000000 | 163.92 |
1464134400000 | 165.7 |
1464220800000 | 165.46 |
1464307200000 | 166.6 |
1464566400000 | 166.59 |
1464652800000 | 166.31 |
1464739200000 | 165.47 |
1464825600000 | 165.59 |
1464912000000 | 163.53 |
1465171200000 | 163.76 |
1465257600000 | 164.63 |
1465344000000 | 164.53 |
1465430400000 | 164.44 |
1465516800000 | 162.69 |
1465776000000 | 160.62 |
1465862400000 | 160.4 |
1465948800000 | 160.31 |
1466035200000 | 161.12 |
1466121600000 | 160.34 |
1466380800000 | 161.92 |
1466467200000 | 163.43 |
1466553600000 | 163.21 |
1466640000000 | 164.47 |
1466726400000 | 159.64 |
1466985600000 | 158.33 |
1467072000000 | 159.92 |
1467158400000 | 162.69 |
1467244800000 | 164.37 |
1467331200000 | 164.67 |
1467590400000 | 164.63 |
1467676800000 | 163.74 |
1467763200000 | 163.67 |
1467849600000 | 163.94 |
1467936000000 | 166.18 |
1468195200000 | 167.4 |
1468281600000 | 168.43 |
1468368000000 | 168.33 |
1468454400000 | 169.27 |
1468540800000 | 169.57 |
1468800000000 | 169.92 |
1468886400000 | 170.22 |
1468972800000 | 171.11 |
1469059200000 | 171.07 |
1469145600000 | 171.47 |
1469404800000 | 171.2 |
1469491200000 | 171.08 |
1469577600000 | 171.15 |
1469664000000 | 169.71 |
1469750400000 | 169.64 |
1470009600000 | 169.51 |
1470096000000 | 167.69 |
1470182400000 | 168 |
1470268800000 | 168.97 |
1470355200000 | 170.91 |
1470614400000 | 171.16 |
1470700800000 | 171.51 |
1470787200000 | 170.63 |
1470873600000 | 171.19 |
1470960000000 | 171.19 |
1471219200000 | 171.13 |
1471305600000 | 169.43 |
1471392000000 | 169.3 |
1471478400000 | 168.85 |
1471564800000 | 168.39 |
1471824000000 | 168.39 |
1471910400000 | 169.05 |
1471996800000 | 169.59 |
1472083200000 | 168.68 |
1472169600000 | 168.59 |
1472428800000 | 170.2 |
1472515200000 | 170.32 |
1472601600000 | 170.18 |
1472688000000 | 169.67 |
1472774400000 | 171.24 |
1473033600000 | 171.76 |
1473120000000 | 171.19 |
1473206400000 | 171.27 |
1473292800000 | 170.5 |
1473379200000 | 168.11 |
1473638400000 | 168.6 |
1473724800000 | 166.33 |
1473811200000 | 165.99 |
1473897600000 | 167.17 |
1473984000000 | 167.53 |
1474243200000 | 167.87 |
1474329600000 | 168.19 |
1474416000000 | 170.41 |
1474502400000 | 170.71 |
1474588800000 | 169.95 |
1474848000000 | 167.71 |
1474934400000 | 169.37 |
1475020800000 | 169.91 |
1475107200000 | 168.74 |
1475193600000 | 169.09 |
1475452800000 | 169.17 |
1475539200000 | 169.72 |
1475625600000 | 169.35 |
1475712000000 | 169.6 |
1475798400000 | 168.99 |
1476057600000 | 169.95 |
1476144000000 | 169.7 |
1476230400000 | 169.83 |
1476316800000 | 168.98 |
1476403200000 | 169.91 |
1476662400000 | 169.47 |
1476748800000 | 171.05 |
1476835200000 | 171.59 |
1476921600000 | 172.06 |
1477008000000 | 172.67 |
1477267200000 | 172.97 |
1477353600000 | 173.03 |
1477440000000 | 172.04 |
1477526400000 | 171.64 |
1477612800000 | 170.92 |
1477872000000 | 170.33 |
1477958400000 | 168.38 |
1478044800000 | 166.28 |
1478131200000 | 166.01 |
1478217600000 | 164.75 |
1478476800000 | 168.65 |
1478563200000 | 169.04 |
1478649600000 | 171.03 |
1478736000000 | 172.74 |
1478822400000 | 172.76 |
1479081600000 | 174.14 |
1479168000000 | 174.87 |
1479254400000 | 175.47 |
1479340800000 | 176.35 |
1479427200000 | 176.94 |
1479686400000 | 177.42 |
1479772800000 | 178.12 |
1479859200000 | 178.67 |
1479945600000 | 178.55 |
1480032000000 | 178.72 |
1480291200000 | 178.28 |
1480377600000 | 178.02 |
1480464000000 | 177.8 |
1480550400000 | 177.53 |
1480636800000 | 176.71 |
1480896000000 | 176.42 |
1480982400000 | 177.32 |
1481068800000 | 178.98 |
1481155200000 | 181.89 |
1481241600000 | 184.12 |
1481500800000 | 183.03 |
1481587200000 | 184.05 |
1481673600000 | 182.94 |
1481760000000 | 186.13 |
1481846400000 | 186.28 |
1482105600000 | 186.27 |
1482192000000 | 187.55 |
1482278400000 | 186.43 |
1482364800000 | 185.89 |
1482451200000 | 185.89 |
1482796800000 | 186.02 |
1482883200000 | 186.2 |
1482969600000 | 184.72 |
1483056000000 | 183.54 |
1483315200000 | 183.73 |
1483401600000 | 187.02 |
1483488000000 | 186.94 |
1483574400000 | 185.75 |
1483660800000 | 186.21 |
1483920000000 | 186.06 |
1484006400000 | 185.62 |
1484092800000 | 187.59 |
1484179200000 | 184.97 |
1484265600000 | 185.93 |
1484524800000 | 185.8 |
1484611200000 | 184.14 |
1484697600000 | 184.37 |
1484784000000 | 184.82 |
1484870400000 | 184.33 |
1485129600000 | 182.98 |
1485216000000 | 183.48 |
1485302400000 | 185.25 |
1485388800000 | 186.41 |
1485475200000 | 185.8 |
1485734400000 | 184.95 |
1485820800000 | 182.85 |
1485907200000 | 183.86 |
1485993600000 | 183.12 |
1486080000000 | 184.5 |
1486339200000 | 184.63 |
1486425600000 | 185.47 |
1486512000000 | 185.6 |
1486598400000 | 186.83 |
1486684800000 | 188.26 |
1486944000000 | 189.53 |
1487030400000 | 190.27 |
1487116800000 | 191.26 |
1487203200000 | 189.91 |
1487289600000 | 190.66 |
1487548800000 | 190.84 |
1487635200000 | 192.98 |
1487721600000 | 192.93 |
1487808000000 | 192.45 |
1487894400000 | 192.37 |
1488153600000 | 191.58 |
1488240000000 | 191.16 |
1488326400000 | 194.3 |
1488412800000 | 194.15 |
1488499200000 | 193.55 |
1488758400000 | 192.61 |
1488844800000 | 192.41 |
1488931200000 | 192.28 |
1489017600000 | 192.04 |
1489104000000 | 191.68 |
1489363200000 | 191.78 |
1489449600000 | 191.53 |
1489536000000 | 192.78 |
1489622400000 | 192 |
1489708800000 | 191.76 |
1489968000000 | 191.33 |
1490054400000 | 189.05 |
1490140800000 | 188.71 |
1490227200000 | 189.21 |
1490313600000 | 188.96 |
1490572800000 | 187.51 |
1490659200000 | 189.24 |
1490745600000 | 190.93 |
1490832000000 | 191.55 |
1490918400000 | 191.5 |
1491177600000 | 191.83 |
1491264000000 | 191.81 |
1491350400000 | 191.39 |
1491436800000 | 191.38 |
1491523200000 | 191.99 |
1491782400000 | 192.37 |
1491868800000 | 191.92 |
1491955200000 | 191.63 |
1492041600000 | 190.45 |
1492473600000 | 189.51 |
1492560000000 | 188.92 |
1492646400000 | 189.19 |
1492732800000 | 190.15 |
1492992000000 | 190.24 |
1493078400000 | 190.24 |
1493164800000 | 191.08 |
1493251200000 | 191.11 |
1493337600000 | 190.45 |
1493596800000 | 190.42 |
1493683200000 | 191.07 |
1493769600000 | 190.78 |
1493856000000 | 190.5 |
1493942400000 | 190.71 |
1494201600000 | 191.81 |
1494288000000 | 192.07 |
1494374400000 | 192.59 |
1494460800000 | 192.24 |
1494547200000 | 191.59 |
1494806400000 | 191.4 |
1494892800000 | 190.16 |
1494979200000 | 186.82 |
1495065600000 | 186.94 |
1495152000000 | 187.07 |
1495411200000 | 187.13 |
1495497600000 | 187.69 |
1495584000000 | 188.48 |
1495670400000 | 188.67 |
1495756800000 | 188.93 |
1496016000000 | 188.98 |
1496102400000 | 188.81 |
1496188800000 | 187.86 |
1496275200000 | 189.09 |
1496361600000 | 189.59 |
1496620800000 | 189.69 |
1496707200000 | 188.94 |
1496793600000 | 189.11 |
1496880000000 | 189.46 |
1496966400000 | 190.03 |
1497225600000 | 189.32 |
1497312000000 | 190.12 |
1497398400000 | 189.2 |
1497484800000 | 189.98 |
1497571200000 | 189.85 |
1497830400000 | 191.7 |
1497916800000 | 191.13 |
1498003200000 | 190.57 |
1498089600000 | 190.49 |
1498176000000 | 190.01 |
1498435200000 | 190.2 |
1498521600000 | 187.94 |
1498608000000 | 188.04 |
1498694400000 | 185.88 |
1498780800000 | 185.8 |
1499040000000 | 186.84 |
1499126400000 | 186.94 |
1499212800000 | 187.5 |
1499299200000 | 185.24 |
1499385600000 | 185.77 |
1499644800000 | 186.17 |
1499731200000 | 185.5 |
1499817600000 | 187.2 |
1499904000000 | 187.79 |
1499990400000 | 188.1399 |
1500249600000 | 187.73 |
1500336000000 | 186.1 |
1500422400000 | 187.86 |
1500508800000 | 186.54 |
1500595200000 | 185.66 |
1500854400000 | 185.46 |
1500940800000 | 185.74 |
1501027200000 | 186.4199 |
1501113600000 | 186.1 |
1501200000000 | 184.5 |
1501459200000 | 183.95 |
1501545600000 | 184.6 |
1501632000000 | 183.99 |
1501718400000 | 183.63 |
1501804800000 | 185.54 |
1502064000000 | 185.28 |
1502150400000 | 185.79 |
1502236800000 | 185.29 |
1502323200000 | 183.2 |
1502409600000 | 182.25 |
1502668800000 | 183.72 |
1502755200000 | 184.51 |
1502841600000 | 185.11 |
1502928000000 | 182.85 |
1503014400000 | 182.12 |
1503273600000 | 181.26 |
1503360000000 | 183.22 |
1503446400000 | 182.13 |
1503532800000 | 181.97 |
1503619200000 | 181.4199 |
1503878400000 | 180.38 |
1503964800000 | 179.27 |
1504051200000 | 181.05 |
1504137600000 | 182.54 |
1504224000000 | 183.2 |
1504483200000 | 182.46 |
1504569600000 | 181.55 |
1504656000000 | 181.76 |
1504742400000 | 181.25 |
1504828800000 | 181.01 |
1505088000000 | 183.16 |
1505174400000 | 184.2 |
1505260800000 | 184.72 |
1505347200000 | 185.07 |
1505433600000 | 184.08 |
1505692800000 | 184.44 |
1505779200000 | 184.7 |
1505865600000 | 184.66 |
1505952000000 | 185.01 |
1506038400000 | 184.66 |
1506297600000 | 185.62 |
1506384000000 | 186.63 |
1506470400000 | 187.51 |
1506556800000 | 187.09 |
1506643200000 | 187.29 |
1506902400000 | 189.02 |
1506988800000 | 189.24 |
1507075200000 | 189.19 |
1507161600000 | 190.47 |
1507248000000 | 190.02 |
1507507200000 | 189.8899 |
1507593600000 | 189.45 |
1507680000000 | 189.31 |
1507766400000 | 189.09 |
1507852800000 | 189.6699 |
1508112000000 | 190.55 |
1508198400000 | 191.1 |
1508284800000 | 190.95 |
1508371200000 | 189.98 |
1508457600000 | 191.15 |
1508716800000 | 191.33 |
1508803200000 | 191.19 |
1508889600000 | 189.73 |
1508976000000 | 191.61 |
1509062400000 | 194.58 |
1509321600000 | 193.88 |
1509408000000 | 193.59 |
1509494400000 | 194.6699 |
1509580800000 | 193.99 |
1509667200000 | 195.09 |
1509926400000 | 195.66 |
1510012800000 | 195.8899 |
1510099200000 | 196.09 |
1510185600000 | 194.62 |
1510272000000 | 193.74 |
1510531200000 | 193.23 |
1510617600000 | 191.31 |
1510704000000 | 189.55 |
1510790400000 | 191.35 |
1510876800000 | 190.81 |
1511136000000 | 191.55 |
1511222400000 | 193.1 |
1511308800000 | 192.4 |
1511395200000 | 191.8 |
1511481600000 | 190.9 |
1511740800000 | 190.85 |
1511827200000 | 192.66 |
1511913600000 | 192.91 |
1512000000000 | 192.73 |
1512086400000 | 192.9 |
1512345600000 | 193.3 |
1512432000000 | 193.06 |
1512518400000 | 193.27 |
1512604800000 | 193.61 |
1512691200000 | 195.1699 |
1512950400000 | 195.28 |
1513036800000 | 196.76 |
1513123200000 | 196.41 |
1513209600000 | 195.48 |
1513296000000 | 196.28 |
1513555200000 | 197.19 |
1513641600000 | 196.48 |
1513728000000 | 195.15 |
1513814400000 | 196.03 |
1513900800000 | 196.28 |
1514332800000 | 195.55 |
1514419200000 | 195.09 |
1514505600000 | 193.6699 |
1514851200000 | 194.1699 |
1514937600000 | 195.38 |
1515024000000 | 196.24 |
1515110400000 | 198.23 |
1515369600000 | 199.26 |
1515456000000 | 200.48 |
1515542400000 | 199.81 |
1515628800000 | 199.51 |
1515715200000 | 199.1 |
1515974400000 | 197.85 |
1516060800000 | 198.18 |
1516147200000 | 199.03 |
1516233600000 | 198.82 |
1516320000000 | 199.94 |
1516579200000 | 200.75 |
1516665600000 | 200.87 |
1516752000000 | 199.61 |
1516838400000 | 197.9199 |
1516924800000 | 200.37 |
1517184000000 | 200.37 |
1517270400000 | 197.6699 |
1517356800000 | 196.82 |
1517443200000 | 196.61 |
1517529600000 | 193.58 |
1517788800000 | 187.72 |
1517875200000 | 188.41 |
1517961600000 | 189.43 |
1518048000000 | 184.94 |
1518134400000 | 185.5 |
1518393600000 | 187.36 |
1518480000000 | 186.56 |
1518566400000 | 187.93 |
1518652800000 | 189.11 |
1518739200000 | 190.25 |
1518998400000 | 190.85 |
1519084800000 | 190.76 |
1519171200000 | 190.33 |
1519257600000 | 190.29 |
1519344000000 | 192.77 |
1519603200000 | 194.87 |
1519689600000 | 194.03 |
1519776000000 | 192.6 |
1519862400000 | 190.22 |
1519948800000 | 187.98 |
1520208000000 | 189.18 |
1520294400000 | 188.8899 |
1520380800000 | 188.68 |
1520467200000 | 190.7 |
1520553600000 | 192.95 |
1520812800000 | 193.41 |
1520899200000 | 191.33 |
1520985600000 | 190.95 |
1521072000000 | 191.52 |
1521158400000 | 192.16 |
1521417600000 | 189.1699 |
1521504000000 | 190.15 |
1521590400000 | 189.91 |
1521676800000 | 186.06 |
1521763200000 | 181.9199 |
1522022400000 | 183.66 |
1522108800000 | 183.19 |
1522195200000 | 183.18 |
1522281600000 | 185.49 |
1522713600000 | 184.44 |
1522800000000 | 185.19 |
1522886400000 | 188.08 |
1522972800000 | 185.09 |
1523232000000 | 185.15 |
1523318400000 | 187.2 |
1523404800000 | 185.96 |
1523491200000 | 187.79 |
1523577600000 | 187.48 |
1523836800000 | 187.7 |
1523923200000 | 189.48 |
1524009600000 | 189.56 |
1524096000000 | 189.05 |
1524182400000 | 188.8899 |
1524441600000 | 189.55 |
1524528000000 | 188.27 |
1524614400000 | 188.51 |
1524700800000 | 190.93 |
1524787200000 | 191.43 |
1525046400000 | 190.96 |
1525132800000 | 192.19 |
1525219200000 | 192.04 |
1525305600000 | 191.65 |
1525392000000 | 193.62 |
1525651200000 | 194.57 |
1525737600000 | 195.31 |
1525824000000 | 196.72 |
1525910400000 | 197.62 |
1525996800000 | 197.45 |
1526256000000 | 197.47 |
1526342400000 | 197.65 |
1526428800000 | 199.16 |
1526515200000 | 199.24 |
1526601600000 | 199.1 |
1526860800000 | 200.33 |
1526947200000 | 199.86 |
1527033600000 | 200.48 |
1527120000000 | 199.58 |
1527206400000 | 200.09 |
1527465600000 | 200.28 |
1527552000000 | 198.9199 |
1527638400000 | 199.6 |
1527724800000 | 197.91 |
1527811200000 | 199.6399 |
1528070400000 | 200.33 |
1528156800000 | 200.45 |
1528243200000 | 200.22 |
1528329600000 | 199.62 |
1528416000000 | 200.54 |
1528675200000 | 200.46 |
1528761600000 | 200.78 |
1528848000000 | 200.55 |
1528934400000 | 202.75 |
1529020800000 | 202.53 |
1529280000000 | 201.62 |
1529366400000 | 201.15 |
1529452800000 | 201.46 |
1529539200000 | 199.9 |
1529625600000 | 200.26 |
1529884800000 | 196.6399 |
1529971200000 | 197.29 |
1530057600000 | 197.3899 |
1530144000000 | 198.08 |
1530230400000 | 197.38 |
1530489600000 | 197.85 |
1530576000000 | 197.08 |
1530662400000 | 197.19 |
1530748800000 | 197.51 |
1530835200000 | 198.24 |
1531094400000 | 199.88 |
1531180800000 | 201 |
1531267200000 | 199.2 |
1531353600000 | 201.25 |
1531440000000 | 202 |
1531699200000 | 201.25 |
1531785600000 | 202.12 |
1531872000000 | 203.26 |
1531958400000 | 202.94 |
1532044800000 | 201.84 |
1532304000000 | 201.9199 |
1532390400000 | 203.27 |
1532476800000 | 204.71 |
1532563200000 | 204.83 |
1532649600000 | 204.59 |
1532908800000 | 202.87 |
1532995200000 | 203.3899 |
1533081600000 | 203.73 |
1533168000000 | 204.5 |
1533254400000 | 205.68 |
1533513600000 | 206.41 |
1533600000000 | 206.82 |
1533686400000 | 206.62 |
1533772800000 | 206.84 |
1533859200000 | 206.97 |
1534118400000 | 206.11 |
1534204800000 | 207.83 |
1534291200000 | 206.93 |
1534377600000 | 207.01 |
1534464000000 | 207.27 |
1534723200000 | 207.5 |
1534809600000 | 206.52 |
1534896000000 | 205.57 |
1534982400000 | 205.34 |
1535068800000 | 205.57 |
1535328000000 | 206.61 |
1535414400000 | 206.08 |
1535500800000 | 207.26 |
1535587200000 | 207.09 |
1535673600000 | 206.88 |
1535932800000 | 206.82 |
1536019200000 | 207.07 |
1536105600000 | 204.78 |
1536192000000 | 203.87 |
1536278400000 | 204.1 |
1536537600000 | 204.1399 |
1536624000000 | 205.03 |
1536710400000 | 204.78 |
1536796800000 | 204.99 |
1536883200000 | 205.47 |
1537142400000 | 204.54 |
1537228800000 | 205.44 |
1537315200000 | 206.63 |
1537401600000 | 206.94 |
1537488000000 | 207.31 |
1537747200000 | 206.24 |
1537833600000 | 206.46 |
1537920000000 | 206.76 |
1538006400000 | 208.04 |
1538092800000 | 208.55 |
1538352000000 | 209.68 |
1538438400000 | 209.82 |
1538524800000 | 210.08 |
1538611200000 | 208.76 |
1538697600000 | 207.6 |
1538956800000 | 207.55 |
1539043200000 | 207.25 |
1539129600000 | 201.52 |
1539216000000 | 196.66 |
1539302400000 | 198.41 |
1539561600000 | 196.99 |
1539648000000 | 200.5 |
1539734400000 | 201.4 |
1539820800000 | 199.68 |
1539907200000 | 199.52 |
1540166400000 | 199.15 |
1540252800000 | 197.44 |
1540339200000 | 194.21 |
1540425600000 | 196.23 |
1540512000000 | 194.1 |
1540771200000 | 193.05 |
1540857600000 | 195.37 |
1540944000000 | 198.4199 |
1541030400000 | 198.78 |
1541116800000 | 198.7 |
1541376000000 | 198.72 |
1541462400000 | 199.35 |
1541548800000 | 201.84 |
1541635200000 | 202.53 |
1541721600000 | 202.03 |
1541980800000 | 200.44 |
1542067200000 | 199.63 |
1542153600000 | 197.9199 |
1542240000000 | 198.87 |
1542326400000 | 198.01 |
1542585600000 | 194.99 |
1542672000000 | 192.5 |
1542758400000 | 193.33 |
1542844800000 | 192.99 |
1542931200000 | 193.11 |
1543190400000 | 195.49 |
1543276800000 | 196.66 |
1543363200000 | 199.9 |
1543449600000 | 198.54 |
1543536000000 | 200.43 |
1543795200000 | 202.36 |
1543881600000 | 197.57 |
1543968000000 | 196.85 |
1544054400000 | 194.29 |
1544140800000 | 191.72 |
1544400000000 | 190.8 |
1544486400000 | 191.8899 |
1544572800000 | 193.25 |
1544659200000 | 193.65 |
1544745600000 | 191.21 |
1545004800000 | 188.01 |
1545091200000 | 186.88 |
1545177600000 | 184.48 |
1545264000000 | 181.6699 |
1545350400000 | 179.04 |
1545609600000 | 175.96 |
1545868800000 | 181.71 |
1545955200000 | 182.1699 |
1546214400000 | 183.47 |
1546387200000 | 184.48 |
1546473600000 | 181.1 |
1546560000000 | 185.73 |
1546819200000 | 186.23 |
1546905600000 | 188 |
1546992000000 | 188.19 |
1547078400000 | 188.6 |
1547164800000 | 189.29 |
1547424000000 | 188.6399 |
1547510400000 | 190.79 |
1547596800000 | 191.61 |
1547683200000 | 192.6399 |
1547769600000 | 195.24 |
1548028800000 | 195.26 |
1548115200000 | 193.32 |
1548201600000 | 193.09 |
1548288000000 | 193.6399 |
1548374400000 | 194.58 |
1548633600000 | 192.56 |
1548720000000 | 192.88 |
1548806400000 | 194.83 |
1548892800000 | 195.78 |
1548979200000 | 195.91 |
1549238400000 | 197.31 |
1549324800000 | 199.03 |
1549411200000 | 199.18 |
1549497600000 | 197.49 |
1549584000000 | 197.32 |
1549843200000 | 198.26 |
1549929600000 | 200.15 |
1550016000000 | 201.09 |
1550102400000 | 200.79 |
1550188800000 | 202.94 |
1550448000000 | 202.77 |
1550534400000 | 202.55 |
1550620800000 | 203.02 |
1550707200000 | 202.51 |
1550793600000 | 203.55 |
1551052800000 | 203.98 |
1551139200000 | 203.85 |
1551225600000 | 203.4199 |
1551312000000 | 202.63 |
1551398400000 | 203.62 |
1551657600000 | 204.25 |
1551744000000 | 204.32 |
1551830400000 | 203.38 |
1551916800000 | 203.29 |
1552003200000 | 202.22 |
1552262400000 | 204.71 |
1552348800000 | 204.59 |
1552435200000 | 205.22 |
1552521600000 | 205.46 |
1552608000000 | 206.35 |
1552867200000 | 207.01 |
1552953600000 | 207.1699 |
1553040000000 | 206.3 |
1553126400000 | 207.52 |
1553212800000 | 205.8 |
1553472000000 | 204.26 |
1553558400000 | 206.58 |
1553644800000 | 206.27 |
1553731200000 | 206.59 |
1553817600000 | 207.96 |
1554076800000 | 210.42 |
1554163200000 | 210.98 |
1554249600000 | 211.33 |
1554336000000 | 211.53 |
1554422400000 | 211.98 |
1554681600000 | 211.58 |
1554768000000 | 210.54 |
1554854400000 | 211.24 |
1554940800000 | 210.68 |
1555027200000 | 210.9 |
1555286400000 | 211.19 |
1555372800000 | 211.66 |
1555459200000 | 211.57 |
1555545600000 | 212.6 |
1555977600000 | 214.71 |
1556064000000 | 214.15 |
1556150400000 | 215.24 |
1556236800000 | 215.64 |
1556496000000 | 215.78 |
1556582400000 | 215.45 |
1556668800000 | 214.14 |
1556755200000 | 214.18 |
1556841600000 | 215.7 |
1557100800000 | 214.47 |
1557187200000 | 211.53 |
1557273600000 | 210.9 |
1557360000000 | 209.02 |
1557446400000 | 209.43 |
1557705600000 | 205.7 |
1557792000000 | 207.4 |
1557878400000 | 208.69 |
1557964800000 | 210.79 |
1558051200000 | 210.31 |
1558310400000 | 209.11 |
1558396800000 | 209.93 |
1558483200000 | 209.94 |
1558569600000 | 207.73 |
1558656000000 | 207.52 |
1558915200000 | 207.91 |
1559001600000 | 207.08 |
1559088000000 | 205.76 |
1559174400000 | 206.19 |
1559260800000 | 203.66 |
1559520000000 | 202.46 |
1559606400000 | 205.07 |
1559692800000 | 206.35 |
1559779200000 | 206.85 |
1559865600000 | 208.2 |
1560124800000 | 209.4199 |
1560211200000 | 209.92 |
1560297600000 | 209.23 |
1560384000000 | 210.31 |
1560470400000 | 210.7 |
1560729600000 | 210.74 |
1560816000000 | 213.48 |
1560902400000 | 213.91 |
1560988800000 | 214.67 |
1561075200000 | 213.68 |
1561334400000 | 212.56 |
1561420800000 | 211.31 |
1561507200000 | 210.94 |
1561593600000 | 211.77 |
1561680000000 | 212.39 |
1561939200000 | 214.96 |
1562025600000 | 216.26 |
1562112000000 | 217.9 |
1562198400000 | 218.06 |
1562284800000 | 218.18 |
1562544000000 | 217.29 |
1562630400000 | 217.31 |
1562716800000 | 217.28 |
1562803200000 | 217.74 |
1562889600000 | 218.33 |
1563148800000 | 218.35 |
1563235200000 | 218.43 |
1563321600000 | 217.43 |
1563408000000 | 217.57 |
1563494400000 | 217.19 |
1563753600000 | 217.54 |
1563840000000 | 220.05 |
1563926400000 | 220.84 |
1564012800000 | 219.54 |
1564099200000 | 220.88 |
1564358400000 | 220.58 |
1564444800000 | 219.44 |
1564531200000 | 217.93 |
1564617600000 | 218.22 |
1564704000000 | 215.09 |
1564963200000 | 208.32 |
1565049600000 | 209.3899 |
1565136000000 | 209.27 |
1565222400000 | 212.75 |
1565308800000 | 211.77 |
1565568000000 | 209.83 |
1565654400000 | 212.06 |
1565740800000 | 208.1399 |
1565827200000 | 208.56 |
1565913600000 | 211.1 |
1566172800000 | 213.58 |
1566259200000 | 212.51 |
1566345600000 | 213.94 |
1566432000000 | 213.78 |
1566518400000 | 209.6699 |
1566777600000 | 210.64 |
1566864000000 | 210.89 |
1566950400000 | 212.09 |
1567036800000 | 214.36 |
1567123200000 | 215.97 |
1567382400000 | 216.66 |
1567468800000 | 215.85 |
1567555200000 | 216.84 |
1567641600000 | 218.96 |
1567728000000 | 219.39 |
1567987200000 | 219.09 |
1568073600000 | 219.37 |
1568160000000 | 221.72 |
1568246400000 | 221.92 |
1568332800000 | 221.27 |
1568592000000 | 221.74 |
1568678400000 | 221.34 |
1568764800000 | 221.18 |
1568851200000 | 221.75 |
1568937600000 | 221.94 |
1569196800000 | 221.84 |
1569283200000 | 220.68 |
1569369600000 | 221.63 |
1569456000000 | 221.92 |
1569542400000 | 221.04 |
1569801600000 | 222.39 |
1569888000000 | 220.02 |
1569974400000 | 215.63 |
1570060800000 | 215.83 |
1570147200000 | 218.29 |
1570406400000 | 217.86 |
1570492800000 | 215.97 |
1570579200000 | 216.84 |
1570665600000 | 217.46 |
1570752000000 | 219.85 |
1571011200000 | 219.69 |
1571097600000 | 221.63 |
1571184000000 | 221.3 |
1571270400000 | 220.55 |
1571356800000 | 219.31 |
1571616000000 | 220.53 |
1571702400000 | 220.36 |
1571788800000 | 220.99 |
1571875200000 | 221.97 |
1571961600000 | 223.02 |
1572220800000 | 223.87 |
1572307200000 | 223.47 |
1572393600000 | 223.96 |
1572480000000 | 223.01 |
1572566400000 | 224.48 |
1572825600000 | 225.67 |
1572912000000 | 227.06 |
1572998400000 | 227.38 |
1573084800000 | 228.53 |
1573171200000 | 229.23 |
1573430400000 | 228.7 |
1573516800000 | 229.59 |
1573603200000 | 229.47 |
1573689600000 | 229.2 |
1573776000000 | 229.91 |
1574035200000 | 229.66 |
1574121600000 | 229.53 |
1574208000000 | 228.75 |
1574294400000 | 228.19 |
1574380800000 | 229.38 |
1574640000000 | 231.42 |
1574726400000 | 231.75 |
1574812800000 | 232.85 |
1574899200000 | 232.6 |
1574985600000 | 231.34 |
1575244800000 | 228.8 |
1575331200000 | 227.22 |
1575417600000 | 228.34 |
1575504000000 | 228.47 |
1575590400000 | 231.21 |
1575849600000 | 230.39 |
1575936000000 | 229.73 |
1576022400000 | 230.39 |
1576108800000 | 231.2 |
1576195200000 | 231.98 |
1576454400000 | 233.79 |
1576540800000 | 233.43 |
1576627200000 | 233.61 |
1576713600000 | 234.57 |
1576800000000 | 236.17 |
1577059200000 | 236.23 |
1577145600000 | 236.21 |
1577404800000 | 236.15 |
1577664000000 | 234.08 |
1577750400000 | 234.1 |
1577923200000 | 236.59 |
1578009600000 | 236.02 |
1578268800000 | 235.62 |
1578355200000 | 236.4 |
1578441600000 | 237.39 |
1578528000000 | 239.15 |
1578614400000 | 238.64 |
1578873600000 | 239.22 |
1578960000000 | 239.45 |
1579046400000 | 239.12 |
1579132800000 | 240.62 |
1579219200000 | 242.66 |
1579478400000 | 242.85 |
1579564800000 | 242.06 |
1579651200000 | 242.65 |
1579737600000 | 242.81 |
1579824000000 | 242.33 |
1580083200000 | 238.61 |
1580169600000 | 240.56 |
1580256000000 | 240.83 |
1580342400000 | 239.89 |
1580428800000 | 236.02 |
1580688000000 | 237.37 |
1580774400000 | 241.2 |
1580860800000 | 244.18 |
1580947200000 | 246.17 |
1581033600000 | 245.49 |
1581292800000 | 247.21 |
1581379200000 | 247.98 |
1581465600000 | 249.8 |
1581552000000 | 250.33 |
1581638400000 | 250.47 |
1581897600000 | 250.76 |
1581984000000 | 249.93 |
1582070400000 | 251.72 |
1582156800000 | 250.08 |
1582243200000 | 247.29 |
1582502400000 | 239.61 |
1582588800000 | 233.26 |
1582675200000 | 232.42 |
1582761600000 | 221.52 |
1582848000000 | 217.9 |
1583107200000 | 222.4 |
1583193600000 | 218.08 |
1583280000000 | 225.26 |
1583366400000 | 219.49 |
1583452800000 | 213.05 |
1583712000000 | 196.4 |
1583798400000 | 203.25 |
1583884800000 | 196.91 |
1583971200000 | 180.66 |
1584057600000 | 191.72 |
1584316800000 | 173.07 |
1584403200000 | 182.94 |
1584489600000 | 176.53 |
1584576000000 | 179.82 |
1584662400000 | 175.65 |
1584921600000 | 169.52 |
1585008000000 | 183.28 |
1585094400000 | 187.07 |
1585180800000 | 192.86 |
1585267200000 | 187.52 |
1585526400000 | 192.69 |
1585612800000 | 191.87 |
1585699200000 | 185.47 |
1585785600000 | 188.91 |
1585872000000 | 187.53 |
1586131200000 | 198.43 |
1586217600000 | 197.7 |
1586304000000 | 202.29 |
1586390400000 | 203.6 |
1586822400000 | 207.38 |
1586908800000 | 204.1399 |
1586995200000 | 205.82 |
1587081600000 | 210.23 |
1587340800000 | 208.08 |
1587427200000 | 201.94 |
1587513600000 | 206.27 |
1587600000000 | 206.74 |
1587686400000 | 208.35 |
1587945600000 | 211.14 |
1588032000000 | 211 |
1588118400000 | 215.17 |
1588204800000 | 211.93 |
1588291200000 | 206.09 |
1588550400000 | 207.01 |
1588636800000 | 210.6 |
1588723200000 | 210.45 |
1588809600000 | 212.4 |
1588896000000 | 214.03 |
1589155200000 | 215.05 |
1589241600000 | 211.59 |
1589328000000 | 208.98 |
1589414400000 | 209.5 |
1589500800000 | 210.25 |
1589760000000 | 215.34 |
1589846400000 | 212.85 |
1589932800000 | 215.06 |
1590019200000 | 214.1 |
1590105600000 | 214.74 |
1590364800000 | 215.79 |
1590451200000 | 216.8 |
1590537600000 | 219.18 |
1590624000000 | 218.9 |
1590710400000 | 217.48 |
1590969600000 | 218.64 |
1591056000000 | 219.99 |
1591142400000 | 222.67 |
1591228800000 | 219.93 |
1591315200000 | 225.37 |
1591574400000 | 227.58 |
1591660800000 | 225.83 |
1591747200000 | 225.43 |
1591833600000 | 213.81 |
1591920000000 | 217.12 |
1592179200000 | 216.9 |
1592265600000 | 222.56 |
1592352000000 | 222.82 |
1592438400000 | 222.65 |
1592524800000 | 222.77 |
1592784000000 | 222.42 |
1592870400000 | 222.84 |
1592956800000 | 218.58 |
1593043200000 | 221.07 |
1593129600000 | 217.68 |
1593388800000 | 218.59 |
1593475200000 | 221.36 |
1593561600000 | 221.87 |
1593648000000 | 224.16 |
1593734400000 | 223.77 |
1593993600000 | 226.26 |
1594080000000 | 224.88 |
1594166400000 | 225.02 |
1594252800000 | 224.68 |
1594339200000 | 225.99 |
1594598400000 | 224.53 |
1594684800000 | 225.36 |
1594771200000 | 227.42 |
1594857600000 | 226.01 |
1594944000000 | 226.57 |
1595203200000 | 228.42 |
1595289600000 | 228.18 |
1595376000000 | 226.57 |
1595462400000 | 224.4 |
1595548800000 | 222.26 |
1595808000000 | 221.3 |
1595894400000 | 221.24 |
1595980800000 | 221.99 |
1596067200000 | 220.09 |
1596153600000 | 219.74 |
1596412800000 | 223.43 |
1596499200000 | 224.33 |
1596585600000 | 223.7 |
1596672000000 | 225.03 |
1596758400000 | 225.47 |
1597017600000 | 226.18 |
1597104000000 | 226.01 |
1597190400000 | 228.62 |
1597276800000 | 227.82 |
1597363200000 | 227.41 |
1597622400000 | 227.62 |
1597708800000 | 227.3 |
1597795200000 | 227.35 |
1597881600000 | 228.15 |
1597968000000 | 229.79 |
1598227200000 | 231.49 |
1598313600000 | 231.99 |
1598400000000 | 234.69 |
1598486400000 | 234.97 |
1598572800000 | 234.14 |
1598832000000 | 232.95 |
1598918400000 | 233.8 |
1599004800000 | 238.62 |
1599091200000 | 232.06 |
1599177600000 | 230.32 |
1599436800000 | 230.62 |
1599523200000 | 225.93 |
1599609600000 | 229.46 |
1599696000000 | 225.81 |
1599782400000 | 226.63 |
1600041600000 | 228.39 |
1600128000000 | 229.92 |
1600214400000 | 229.67 |
1600300800000 | 228.04 |
1600387200000 | 225.64 |
1600646400000 | 224.6 |
1600732800000 | 226.64 |
1600819200000 | 223.72 |
1600905600000 | 223.76 |
1600992000000 | 226.75 |
1601251200000 | 229.97 |
1601337600000 | 227.72 |
1601424000000 | 228.6 |
1601510400000 | 229.59 |
1601596800000 | 227.84 |
1601856000000 | 230.13 |
1601942400000 | 228.04 |
1602028800000 | 231.14 |
1602115200000 | 232.85 |
1602201600000 | 233.67 |
1602460800000 | 236.89 |
1602547200000 | 237.08 |
1602633600000 | 235.55 |
1602720000000 | 234.72 |
1602806400000 | 234.84 |
1603065600000 | 231.44 |
1603152000000 | 230.82 |
1603238400000 | 229.47 |
1603324800000 | 230.33 |
1603411200000 | 230.94 |
1603670400000 | 227.69 |
1603756800000 | 226.77 |
1603843200000 | 221.18 |
1603929600000 | 223.94 |
1604016000000 | 221.23 |
1604275200000 | 224.02 |
1604361600000 | 226.65 |
1604448000000 | 232.34 |
1604534400000 | 234.79 |
1604620800000 | 234.2 |
1604880000000 | 237.53 |
1604966400000 | 237.82 |
1605052800000 | 241.44 |
1605139200000 | 238.81 |
1605225600000 | 240.1 |
1605484800000 | 242.49 |
1605571200000 | 241.39 |
1605657600000 | 240.07 |
1605744000000 | 240.95 |
1605830400000 | 239.98 |
1606089600000 | 241.03 |
1606176000000 | 243.73 |
1606262400000 | 243.59 |
1606348800000 | 243.64 |
1606435200000 | 243.82 |
1606694400000 | 241.94 |
1606780800000 | 243 |
1606867200000 | 242.6 |
1606953600000 | 241.43 |
1607040000000 | 243.2 |
1607299200000 | 243.13 |
1607385600000 | 244 |
1607472000000 | 243.32 |
1607558400000 | 242.36 |
1607644800000 | 242.25 |
1607904000000 | 241.77 |
1607990400000 | 243.2 |
1608076800000 | 243.78 |
1608163200000 | 244.41 |
1608249600000 | 243.84 |
1608508800000 | 242.34 |
1608595200000 | 242.98 |
1608681600000 | 243.24 |
1608768000000 | 244.05 |
1609113600000 | 245.44 |
1609200000000 | 245.76 |
1609286400000 | 244.68 |
1609372800000 | 246.31 |
1609718400000 | 244 |
1609804800000 | 244.95 |
1609891200000 | 245.57 |
1609977600000 | 249.15 |
1610064000000 | 251.2 |
1610323200000 | 251.12 |
1610409600000 | 251.1 |
1610496000000 | 251.86 |
1610582400000 | 251.99 |
1610668800000 | 250.78 |
1610928000000 | 250.98 |
1611014400000 | 251.72 |
1611100800000 | 254.95 |
1611187200000 | 254.66 |
1611273600000 | 253.26 |
1611532800000 | 254.52 |
1611619200000 | 253.78 |
1611705600000 | 249.91 |
1611792000000 | 250.44 |
1611878400000 | 245.26 |
1612137600000 | 249.85 |
1612224000000 | 254.19 |
1612310400000 | 254.8 |
1612396800000 | 257.29 |
1612483200000 | 257.57 |
1612742400000 | 259.13 |
1612828800000 | 258.31 |
1612915200000 | 257.6 |
1613001600000 | 258.16 |
1613088000000 | 259.46 |
1613347200000 | 260.24 |
1613433600000 | 260.43 |
1613520000000 | 261.24 |
1613606400000 | 259.23 |
1613692800000 | 257.74 |
1613952000000 | 255.75 |
1614038400000 | 255.39 |
1614124800000 | 256.99 |
1614211200000 | 251.32 |
1614297600000 | 249.77 |
1614556800000 | 256.8 |
1614643200000 | 255.04 |
1614729600000 | 252.36 |
1614816000000 | 249.94 |
1614902400000 | 254.39 |
1615161600000 | 254.74 |
1615248000000 | 258.17 |
1615334400000 | 259.01 |
1615420800000 | 260.3 |
1615507200000 | 260.79 |
1615766400000 | 262.37 |
1615852800000 | 263.5299 |
1615939200000 | 263.48 |
1616025600000 | 260.96 |
1616112000000 | 260.56 |
1616371200000 | 261.43 |
1616457600000 | 261.1 |
1616544000000 | 259.93 |
1616630400000 | 261.7 |
1616716800000 | 265.05 |
1616976000000 | 265.8 |
1617062400000 | 265.74 |
1617148800000 | 265.89 |
1617235200000 | 268.24 |
1617667200000 | 269.92 |
1617753600000 | 269.21 |
1617840000000 | 270.8 |
1617926400000 | 272.38 |
1618185600000 | 271.67 |
1618272000000 | 272.46 |
1618358400000 | 270.85 |
1618444800000 | 273.52 |
1618531200000 | 274.41 |
1618790400000 | 272.62 |
1618876800000 | 269.26 |
1618963200000 | 271.06 |
1619049600000 | 270.4 |
1619136000000 | 271.68 |
1619395200000 | 271.75 |
1619481600000 | 271.3 |
1619568000000 | 271.0299 |
1619654400000 | 271.56 |
1619740800000 | 271.06 |
1620000000000 | 271.08 |
1620086400000 | 269.46 |
1620172800000 | 270.94 |
1620259200000 | 271.76 |
1620345600000 | 272.23 |
1620604800000 | 270.02 |
1620691200000 | 266.98 |
1620777600000 | 264.39 |
1620864000000 | 265.68 |
1620950400000 | 268.55 |
1621209600000 | 267.81 |
1621296000000 | 265.87 |
1621382400000 | 264.4 |
1621468800000 | 267.2799 |
1621555200000 | 267.96 |
1621814400000 | 269.52 |
1621900800000 | 269.0899 |
1621987200000 | 269.8399 |
1622073600000 | 270.0899 |
1622160000000 | 271.43 |
1622419200000 | 270.1 |
1622505600000 | 269.91 |
1622592000000 | 271.18 |
1622678400000 | 271.54 |
1622764800000 | 273.31 |
1623024000000 | 273.17 |
1623110400000 | 273.06 |
1623196800000 | 272.81 |
1623283200000 | 274.25 |
1623369600000 | 276.01 |
1623628800000 | 276.62 |
1623715200000 | 276.36 |
1623801600000 | 275.81 |
1623888000000 | 279.24 |
1623974400000 | 277.5 |
1624233600000 | 278.37 |
1624320000000 | 280.56 |
1624406400000 | 279.05 |
1624492800000 | 281 |
1624579200000 | 281.3399 |
1624838400000 | 282.22 |
1624924800000 | 282.75 |
1625011200000 | 283.12 |
1625097600000 | 283.89 |
1625184000000 | 286.31 |
1625443200000 | 286.2 |
1625529600000 | 286.49 |
1625616000000 | 287.94 |
1625702400000 | 284.18 |
1625788800000 | 286.5899 |
1626048000000 | 288.14 |
1626134400000 | 288.77 |
1626220800000 | 289.08 |
1626307200000 | 287.61 |
1626393600000 | 286.07 |
1626652800000 | 281.62 |
1626739200000 | 285.02 |
1626825600000 | 287.2 |
1626912000000 | 288.3 |
1626998400000 | 291.43 |
1627257600000 | 290.99 |
1627344000000 | 289.37 |
1627430400000 | 289.82 |
1627516800000 | 289.5299 |
1627603200000 | 288.06 |
1627862400000 | 288.37 |
1627948800000 | 290.3399 |
1628035200000 | 290.29 |
1628121600000 | 291.95 |
1628208000000 | 293.46 |
1628467200000 | 293.8 |
1628553600000 | 294.5299 |
1628640000000 | 294.86 |
1628726400000 | 295.7799 |
1628812800000 | 295.26 |
1629072000000 | 295.19 |
1629158400000 | 295.05 |
1629244800000 | 293.07 |
1629331200000 | 292.52 |
1629417600000 | 294.08 |
1629676800000 | 295.68 |
1629763200000 | 295.75 |
1629849600000 | 296.07 |
1629936000000 | 294.55 |
1630022400000 | 295.73 |
1630281600000 | 296.92 |
1630368000000 | 296.32 |
1630454400000 | 296.05 |
1630540800000 | 296.44 |
1630627200000 | 296.52 |
1630886400000 | 297.69 |
1630972800000 | 297.41 |
1631059200000 | 297.11 |
1631145600000 | 295.76 |
1631232000000 | 294.12 |
1631491200000 | 295.05 |
1631577600000 | 293.95 |
1631664000000 | 294.95 |
1631750400000 | 295.8399 |
1631836800000 | 294.14 |
1632096000000 | 289.7 |
1632182400000 | 290.12 |
1632268800000 | 292 |
1632355200000 | 294.51 |
1632441600000 | 295.2 |
1632700800000 | 294.5299 |
1632787200000 | 289.13 |
1632873600000 | 290.22 |
1632960000000 | 288.85 |
1633046400000 | 289.94 |
1633305600000 | 286.0899 |
1633392000000 | 289.06 |
1633478400000 | 290.32 |
1633564800000 | 292.7799 |
1633651200000 | 292.15 |
1633910400000 | 290.98 |
1633996800000 | 290.61 |
1634083200000 | 291.25 |
1634169600000 | 295.12 |
1634256000000 | 297.5 |
1634515200000 | 298.04 |
1634601600000 | 299.2 |
1634688000000 | 300.0899 |
1634774400000 | 300.5 |
1634860800000 | 300.38 |
1635120000000 | 302.25 |
1635206400000 | 303.8 |
1635292800000 | 302.52 |
1635379200000 | 302.93 |
1635465600000 | 305.43 |
1635724800000 | 306.36 |
1635811200000 | 307.16 |
1635897600000 | 308.65 |
1635984000000 | 311.18 |
1636070400000 | 311.41 |
1636329600000 | 310.82 |
1636416000000 | 309.74 |
1636502400000 | 309.06 |
1636588800000 | 310.27 |
1636675200000 | 313.14 |
1636934400000 | 314.0299 |
1637020800000 | 316.58 |
1637107200000 | 316.8399 |
1637193600000 | 316.61 |
1637280000000 | 317.21 |
1637539200000 | 317.29 |
1637625600000 | 316.2799 |
1637712000000 | 318.08 |
1637798400000 | 318.14 |
1637884800000 | 308.52 |
1638144000000 | 312.21 |
1638230400000 | 307.71 |
1638316800000 | 304.9 |
1638403200000 | 306.82 |
1638489600000 | 305.38 |
1638748800000 | 308.54 |
1638835200000 | 315.79 |
1638921600000 | 314.49 |
1639008000000 | 313.83 |
1639094400000 | 315.14 |
1639353600000 | 313.37 |
1639440000000 | 311.14 |
1639526400000 | 315.5299 |
1639612800000 | 313.42 |
1639699200000 | 311.29 |
1639958400000 | 307.08 |
1640044800000 | 312.69 |
1640131200000 | 314.2 |
1640217600000 | 316.85 |
1640304000000 | 316.3399 |
1640563200000 | 319.65 |
1640649600000 | 320.47 |
1640736000000 | 319.27 |
1640822400000 | 319.0899 |
1640908800000 | 317.27 |
1641168000000 | 320.91 |
1641254400000 | 320.72 |
1641340800000 | 315.88 |
1641427200000 | 314.82 |
1641513600000 | 312.68 |
1641772800000 | 312.42 |
1641859200000 | 314.3399 |
1641945600000 | 314.39 |
1642032000000 | 309.92 |
1642118400000 | 309.83 |
1642377600000 | 310.95 |
1642464000000 | 307.58 |
1642550400000 | 304.99 |
1642636800000 | 303.65 |
1642723200000 | 297.94 |
1642982400000 | 296.5 |
1643068800000 | 294.51 |
1643155200000 | 294.95 |
1643241600000 | 296.04 |
1643328000000 | 300.82 |
1643587200000 | 304.7799 |
1643673600000 | 306.36 |
1643760000000 | 307.67 |
1643846400000 | 298.08 |
1643932800000 | 298.52 |
1644192000000 | 298.17 |
1644278400000 | 300.39 |
1644364800000 | 304.64 |
1644451200000 | 300.01 |
1644537600000 | 296.68 |
1644796800000 | 296.48 |
1644883200000 | 299.29 |
1644969600000 | 299.5899 |
1645056000000 | 294.63 |
1645142400000 | 292.76 |
1645401600000 | 292.06 |
1645488000000 | 289.55 |
1645574400000 | 286.01 |
1645660800000 | 290.69 |
1645747200000 | 294.5299 |
1646006400000 | 294.7 |
1646092800000 | 292.55 |
1646179200000 | 297.5299 |
1646265600000 | 295.39 |
1646352000000 | 294.31 |
1646611200000 | 287.62 |
1646697600000 | 284.98 |
1646784000000 | 289.2799 |
1646870400000 | 288.86 |
1646956800000 | 287.04 |
1647216000000 | 285.54 |
1647302400000 | 289.91 |
1647388800000 | 296.58 |
1647475200000 | 298.06 |
1647561600000 | 302.71 |
1647820800000 | 302.6 |
1647907200000 | 306.55 |
1647993600000 | 304.46 |
1648080000000 | 307.16 |
1648166400000 | 308.47 |
1648425600000 | 310.43 |
1648512000000 | 311.4 |
1648598400000 | 308.44 |
1648684800000 | 305.17 |
1648771200000 | 307.85 |
1649030400000 | 311.63 |
1649116800000 | 310.07 |
1649203200000 | 306.66 |
1649289600000 | 307.0899 |
1649376000000 | 307.9 |
1649635200000 | 302.83 |
1649721600000 | 302.1 |
1649808000000 | 305.21 |
1649894400000 | 304.69 |
1650326400000 | 306.5 |
1650412800000 | 305.15 |
1650499200000 | 302.46 |
1650585600000 | 296.54 |
1650844800000 | 297.74 |
1650931200000 | 292.48 |
1651017600000 | 295.9 |
1651104000000 | 301.88 |
1651190400000 | 294.12 |
1651449600000 | 294.81 |
1651536000000 | 295.64 |
1651622400000 | 300.82 |
1651708800000 | 293.0899 |
1651795200000 | 289.56 |
1652054400000 | 281.6 |
1652140800000 | 281.89 |
1652227200000 | 279.2 |
1652313600000 | 281.06 |
1652400000000 | 287.9 |
1652659200000 | 287 |
1652745600000 | 288.87 |
1652832000000 | 281.14 |
1652918400000 | 277.2 |
1653004800000 | 278.65 |
1653264000000 | 280.88 |
1653350400000 | 277.29 |
1653436800000 | 280.35 |
1653523200000 | 283.67 |
1653609600000 | 289.82 |
1653868800000 | 289.26 |
1653955200000 | 288.79 |
1654041600000 | 287.94 |
1654128000000 | 290.8399 |
1654214400000 | 287.02 |
1654473600000 | 288.12 |
1654560000000 | 289.95 |
1654646400000 | 287.23 |
1654732800000 | 283.0899 |
1654819200000 | 277.76 |
1655078400000 | 270.76 |
1655164800000 | 268.98 |
1655251200000 | 272.3399 |
1655337600000 | 263.87 |
1655424000000 | 264.04 |
1655683200000 | 263.07 |
1655769600000 | 267.67 |
1655856000000 | 266.25 |
1655942400000 | 269.15 |
1656028800000 | 275.9 |
1656288000000 | 274.96 |
1656374400000 | 272.99 |
1656460800000 | 273.11 |
1656547200000 | 270.81 |
1656633600000 | 273.61 |
1656892800000 | 273.7 |
1656979200000 | 276.89 |
1657065600000 | 279.13 |
1657152000000 | 284 |
1657238400000 | 284.19 |
1657497600000 | 283.42 |
1657584000000 | 282.23 |
1657670400000 | 279.56 |
1657756800000 | 280.36 |
1657843200000 | 283.39 |
1658102400000 | 280.04 |
1658188800000 | 284.95 |
1658275200000 | 287.52 |
1658361600000 | 290.32 |
1658448000000 | 288.15 |
1658707200000 | 288.45 |
1658793600000 | 287.95 |
1658880000000 | 293.68 |
1658966400000 | 296.26 |
1659052800000 | 299.18 |
1659312000000 | 297.5 |
1659398400000 | 297.14 |
1659484800000 | 302.17 |
1659571200000 | 300.62 |
1659657600000 | 300.68 |
1659916800000 | 299.62 |
1660003200000 | 297.98 |
1660089600000 | 300.2 |
1660176000000 | 300.21 |
1660262400000 | 306.57 |
1660521600000 | 309.13 |
1660608000000 | 309.72 |
1660694400000 | 308.27 |
1660780800000 | 309.58 |
1660867200000 | 308.2 |
1661126400000 | 304.97 |
1661212800000 | 303.63 |
1661299200000 | 303.89 |
1661385600000 | 307.74 |
1661472000000 | 298.83 |
1661731200000 | 296.8 |
1661817600000 | 294.11 |
1661904000000 | 290.12 |
1661990400000 | 291.74 |
1662076800000 | 288.48 |
1662336000000 | 290.55 |
1662422400000 | 289.61 |
1662508800000 | 291.02 |
1662595200000 | 293.33 |
1662681600000 | 295.98 |
1662940800000 | 297.44 |
1663027200000 | 289.92 |
1663113600000 | 290.36 |
1663200000000 | 287.61 |
1663286400000 | 284.2799 |
1663545600000 | 285.8 |
1663632000000 | 283.9 |
1663718400000 | 283.02 |
1663804800000 | 282.25 |
1663891200000 | 279.5899 |
1664150400000 | 277.94 |
1664236800000 | 278.26 |
1664323200000 | 281.48 |
1664409600000 | 273.58 |
1664496000000 | 269.8399 |
1664755200000 | 274.7 |
1664841600000 | 279.7799 |
1664928000000 | 281.61 |
1665014400000 | 279.62 |
1665100800000 | 274.33 |
1665360000000 | 274.02 |
1665446400000 | 271.5299 |
1665532800000 | 271.01 |
1665619200000 | 275.64 |
1665705600000 | 271.12 |
1665964800000 | 275.36 |
1666051200000 | 277.15 |
1666137600000 | 277.25 |
1666224000000 | 274.77 |
1666310400000 | 279.76 |
1666569600000 | 280.92 |
1666656000000 | 283.41 |
1666742400000 | 280.65 |
1666828800000 | 280.36 |
1666915200000 | 285.73 |
1667174400000 | 286.15 |
1667260800000 | 286.18 |
1667347200000 | 281.38 |
1667433600000 | 280.8 |
1667520000000 | 281.19 |
1667779200000 | 281.39 |
1667865600000 | 281.88 |
1667952000000 | 278.0299 |
1668038400000 | 287.14 |
1668124800000 | 287.12 |
1668384000000 | 285.11 |
1668470400000 | 286.61 |
1668556800000 | 283.57 |
1668643200000 | 284.2799 |
1668729600000 | 285.11 |
1668988800000 | 286.3399 |
1669075200000 | 288.89 |
1669161600000 | 288.82 |
1669248000000 | 288.83 |
1669334400000 | 288.55 |
1669593600000 | 285.3 |
1669680000000 | 285.71 |
1669766400000 | 293.41 |
1669852800000 | 290.25 |
1669939200000 | 289.65 |
1670198400000 | 284.7 |
1670284800000 | 281.81 |
1670371200000 | 280.93 |
1670457600000 | 281.55 |
1670544000000 | 281.0899 |
1670803200000 | 283.61 |
1670889600000 | 283.85 |
1670976000000 | 282.69 |
1671062400000 | 275.42 |
1671148800000 | 273.13 |
1671408000000 | 272.04 |
1671494400000 | 271.25 |
1671580800000 | 275.39 |
1671667200000 | 272.44 |
1671753600000 | 272.97 |
1672099200000 | 271.55 |
1672185600000 | 269.8399 |
1672272000000 | 272.27 |
1672358400000 | 271.26 |
1672617600000 | 271.79 |
1672704000000 | 274.0899 |
1672790400000 | 274.9 |
1672876800000 | 274.02 |
1672963200000 | 277.56 |
1673222400000 | 275.3399 |
1673308800000 | 276.4 |
1673395200000 | 278.61 |
1673481600000 | 279.4 |
1673568000000 | 280.51 |
1673827200000 | 280.56 |
1673913600000 | 281.31 |
1674000000000 | 278.33 |
1674086400000 | 276.55 |
1674172800000 | 279.3399 |
1674432000000 | 281.33 |
1674518400000 | 281.32 |
1674604800000 | 280.74 |
1674691200000 | 284.0299 |
1674777600000 | 285.12 |
1675036800000 | 281.7 |
1675123200000 | 284.2799 |
1675209600000 | 285.13 |
1675296000000 | 288.23 |
1675382400000 | 287.96 |
1675641600000 | 288.63 |
1675728000000 | 292.46 |
1675814400000 | 290.01 |
1675900800000 | 288.23 |
1675987200000 | 289.7799 |
1676246400000 | 291.33 |
1676332800000 | 291.68 |
1676419200000 | 292.6 |
1676505600000 | 290.06 |
1676592000000 | 289.27 |
1676851200000 | 289.0299 |
1676937600000 | 285.0299 |
1677024000000 | 285.41 |
1677110400000 | 286.98 |
1677196800000 | 285.0299 |
1677456000000 | 285.05 |
1677542400000 | 284.07 |
1677628800000 | 281.4 |
1677715200000 | 284.21 |
1677801600000 | 288.57 |
1678060800000 | 287.44 |
1678147200000 | 285.85 |
1678233600000 | 286.7 |
1678320000000 | 283.19 |
1678406400000 | 277.18 |
1678665600000 | 274.86 |
1678752000000 | 278.12 |
1678838400000 | 279.79 |
1678924800000 | 281.67 |
1679011200000 | 279.18 |
1679270400000 | 279.21 |
1679356800000 | 281.31 |
1679443200000 | 278.7 |
1679529600000 | 277.51 |
1679616000000 | 280.23 |
1679875200000 | 280.57 |
1679961600000 | 279.37 |
1680048000000 | 282.99 |
1680134400000 | 283 |
1680220800000 | 287.35 |
1680480000000 | 288.21 |
1680566400000 | 285.68 |
1680652800000 | 286.06 |
1680739200000 | 286.32 |
1681171200000 | 286.8 |
1681257600000 | 285.07 |
1681344000000 | 286.89 |
1681430400000 | 287.71 |
1681689600000 | 290.1 |
1681776000000 | 289.89 |
1681862400000 | 289.7799 |
1681948800000 | 288.07 |
1682035200000 | 288.27 |
1682294400000 | 287.1 |
1682380800000 | 284.87 |
1682467200000 | 282.47 |
1682553600000 | 286.99 |
1682640000000 | 288.2 |
1682899200000 | 289.54 |
1682985600000 | 286.73 |
1683072000000 | 284.16 |
1683158400000 | 283.8399 |
1683244800000 | 288 |
1683504000000 | 288.37 |
1683590400000 | 288.6 |
1683676800000 | 288.93 |
1683763200000 | 289.6 |
1683849600000 | 290.39 |
1684108800000 | 291.22 |
1684195200000 | 289.86 |
1684281600000 | 292.93 |
1684368000000 | 296.35 |
1684454400000 | 296.27 |
1684713600000 | 296.1 |
1684800000000 | 293.79 |
1684886400000 | 291.46 |
1684972800000 | 293.6 |
1685059200000 | 297.74 |
1685318400000 | 297.94 |
1685404800000 | 297.02 |
1685491200000 | 296.14 |
1685577600000 | 297.64 |
1685664000000 | 301.79 |
1685923200000 | 301.98 |
1686009600000 | 303.1 |
1686096000000 | 300.97 |
1686182400000 | 301.2 |
1686268800000 | 302.18 |
1686528000000 | 304.66 |
1686614400000 | 305.46 |
1686700800000 | 305.41 |
1686787200000 | 306.62 |
1686873600000 | 305.79 |
1687132800000 | 305.07 |
1687219200000 | 304.33 |
1687305600000 | 301.57 |
1687392000000 | 301.99 |
1687478400000 | 301.18 |
1687737600000 | 299.23 |
1687824000000 | 300.63 |
1687910400000 | 302.45 |
1687996800000 | 303.55 |
1688083200000 | 306.44 |
1688342400000 | 307.01 |
1688428800000 | 307.0299 |
1688515200000 | 306.79 |
1688601600000 | 303.16 |
1688688000000 | 300.45 |
1688947200000 | 300.06 |
1689033600000 | 301.61 |
1689120000000 | 301.65 |
1689206400000 | 302.97 |
1689292800000 | 301.85 |
1689552000000 | 302.4 |
1689638400000 | 304.47 |
1689724800000 | 306.18 |
1689811200000 | 305.51 |
1689897600000 | 306.25 |
1690156800000 | 308.17 |
1690243200000 | 309.99 |
1690329600000 | 309.01 |
1690416000000 | 310.3 |
1690502400000 | 311.57 |
1690761600000 | 312.31 |
1690848000000 | 312.02 |
1690934400000 | 308.46 |
1691020800000 | 307.22 |
1691107200000 | 304.49 |
1691366400000 | 306.73 |
1691452800000 | 306.86 |
1691539200000 | 304.47 |
1691625600000 | 304.56 |
1691712000000 | 304.5 |
1691971200000 | 306.97 |
1692057600000 | 303.31 |
1692144000000 | 301.7799 |
1692230400000 | 299.83 |
1692316800000 | 299.8 |
1692576000000 | 301.0899 |
1692662400000 | 302.07 |
1692748800000 | 305.13 |
1692835200000 | 302.02 |
1692921600000 | 304.5 |
1693180800000 | 306.01 |
1693267200000 | 309.45 |
1693353600000 | 308.29 |
1693440000000 | 309.86 |
1693526400000 | 311.35 |
1693785600000 | 312.1 |
1693872000000 | 313.06 |
1693958400000 | 311.0299 |
1694044800000 | 310.31 |
1694131200000 | 310.25 |
1694390400000 | 311.76 |
1694476800000 | 311.16 |
1694563200000 | 310.86 |
1694649600000 | 315.5899 |
1694736000000 | 313.2 |
1694995200000 | 312.45 |
1695081600000 | 311.56 |
1695168000000 | 308.98 |
1695254400000 | 305.57 |
1695340800000 | 304.92 |
1695600000000 | 307.19 |
1695686400000 | 303.38 |
1695772800000 | 304.87 |
1695859200000 | 304.79 |
1695945600000 | 303.83 |
1696204800000 | 305.42 |
1696291200000 | 301.8 |
1696377600000 | 302.3399 |
1696464000000 | 301.98 |
1696550400000 | 304.83 |
1696809600000 | 306.01 |
1696896000000 | 307.63 |
1696982400000 | 308.08 |
1697068800000 | 309.01 |
1697155200000 | 308.05 |
1697414400000 | 308.98 |
1697500800000 | 308.25 |
1697587200000 | 305.73 |
1697673600000 | 302.12 |
1697760000000 | 298.08 |
1698019200000 | 296.67 |
1698105600000 | 299.13 |
1698192000000 | 296.93 |
1698278400000 | 294.27 |
1698364800000 | 292.73 |
1698624000000 | 294.62 |
1698710400000 | 297 |
1698796800000 | 301.48 |
1698883200000 | 304.88 |
1698969600000 | 304.33 |
1699228800000 | 305.16 |
1699315200000 | 306.71 |
1699401600000 | 306.35 |
1699488000000 | 305.27 |
1699574400000 | 308.9 |
1699833600000 | 308.83 |
1699920000000 | 310.08 |
1700006400000 | 310.45 |
1700092800000 | 310.11 |
1700179200000 | 311 |
1700438400000 | 311.71 |
1700524800000 | 311.33 |
1700611200000 | 313.66 |
1700697600000 | 312.87 |
1700784000000 | 312.57 |
1701043200000 | 312.0299 |
1701129600000 | 311.17 |
1701216000000 | 311.29 |
1701302400000 | 314 |
1701388800000 | 317.37 |
1701648000000 | 316.21 |
1701734400000 | 316.55 |
1701820800000 | 316.69 |
1701907200000 | 318.56 |
1701993600000 | 320.0899 |
1702252800000 | 321.61 |
1702339200000 | 321.92 |
1702425600000 | 324.56 |
1702512000000 | 320.9 |
1702598400000 | 323.36 |
1702857600000 | 323.88 |
1702944000000 | 323.7799 |
1703030400000 | 321.0899 |
1703116800000 | 322.81 |
1703203200000 | 322.67 |
1703635200000 | 322.35 |
1703721600000 | 322.65 |
1703808000000 | 323.5899 |
1704153600000 | 324.0899 |
1704240000000 | 322.5 |
1704326400000 | 320.93 |
1704412800000 | 320.96 |
1704672000000 | 324.54 |
1704758400000 | 325.63 |
1704844800000 | 325.89 |
1704931200000 | 326.33 |
1705017600000 | 327.12 |
1705276800000 | 327.26 |
1705363200000 | 327.66 |
1705449600000 | 325.97 |
1705536000000 | 328.44 |
1705622400000 | 331.0299 |
1705881600000 | 332.14 |
1705968000000 | 333.98 |
1706054400000 | 333.77 |
1706140800000 | 336.52 |
1706227200000 | 335.81 |
1706486400000 | 339.97 |
1706572800000 | 338.91 |
1706659200000 | 335.2 |
1706745600000 | 338.38 |
1706832000000 | 342.04 |
1707091200000 | 343.37 |
1707177600000 | 343.65 |
1707264000000 | 345.64 |
1707350400000 | 345.48 |
1707436800000 | 346.42 |
1707696000000 | 346.58 |
1707782400000 | 344.3399 |
1707868800000 | 346.69 |
1707955200000 | 347.5899 |
1708041600000 | 347.04 |
1708300800000 | 347.42 |
1708387200000 | 344.16 |
1708473600000 | 344.37 |
1708560000000 | 350.9 |
1708646400000 | 350.89 |
1708905600000 | 349.35 |
1708992000000 | 349.87 |
1709078400000 | 349.23 |
1709164800000 | 351.06 |
1709251200000 | 353.7 |
1709510400000 | 352.46 |
1709596800000 | 349.42 |
1709683200000 | 350.33 |
1709769600000 | 353.21 |
1709856000000 | 350.83 |
1710115200000 | 350.1 |
1710201600000 | 354.05 |
1710288000000 | 352.91 |
1710374400000 | 353.71 |
1710460800000 | 351.38 |
1710720000000 | 353.41 |
1710806400000 | 355.66 |
1710892800000 | 357.92 |
1710979200000 | 359.7 |
1711065600000 | 360.72 |
1711324800000 | 359.04 |
1711411200000 | 358.6 |
1711497600000 | 360.91 |
1711584000000 | 361.2799 |
1712016000000 | 359.06 |
1712102400000 | 357.74 |
1712188800000 | 353.91 |
1712275200000 | 357.26 |
1712534400000 | 356.52 |
1712620800000 | 356.56 |
1712707200000 | 356.98 |
1712793600000 | 360.16 |
1712880000000 | 358.64 |
1713139200000 | 355.18 |
1713225600000 | 352.89 |
1713312000000 | 350.76 |
1713398400000 | 349.87 |
1713484800000 | 346.13 |
1713744000000 | 349.82 |
1713830400000 | 352.49 |
1713916800000 | 352.85 |
1714003200000 | 350.0899 |
1714089600000 | 354.08 |
1714348800000 | 354.13 |
1714435200000 | 350.77 |
1714521600000 | 349.81 |
1714608000000 | 352.61 |
1714694400000 | 354.61 |
1714953600000 | 357.35 |
1715040000000 | 358.5299 |
1715126400000 | 358.87 |
1715212800000 | 359.39 |
1715299200000 | 360.86 |
1715558400000 | 359.72 |
1715644800000 | 360.37 |
1715731200000 | 363.4 |
1715817600000 | 362.56 |
1715904000000 | 362.67 |
1716163200000 | 363.6 |
1716249600000 | 364.23 |
1716336000000 | 363.72 |
1716422400000 | 362.55 |
1716508800000 | 363.31 |
1716768000000 | 363.5899 |
1716854400000 | 363.18 |
1716940800000 | 361.76 |
1717027200000 | 359.29 |
1717113600000 | 361.3399 |
1717372800000 | 362.3 |
1717459200000 | 362.3399 |
1717545600000 | 366.14 |
1717632000000 | 366.64 |
1717718400000 | 368.0299 |
1717977600000 | 371.04 |
1718064000000 | 371.48 |
1718150400000 | 371.25 |
1718236800000 | 372.98 |
1718323200000 | 374.99 |
1718582400000 | 375.71 |
1718668800000 | 376.52 |
1718755200000 | 376.33 |
1718841600000 | 376.66 |
1718928000000 | 376.44 |
1719187200000 | 374.39 |
1719273600000 | 377.23 |
1719360000000 | 378.22 |
1719446400000 | 377.0899 |
1719532800000 | 375.81 |
1719792000000 | 376.94 |
1719878400000 | 378.44 |
1719964800000 | 379.07 |
1720051200000 | 379.7799 |
1720137600000 | 380.65 |
1720396800000 | 380.42 |
1720483200000 | 380.9 |
1720569600000 | 384.27 |
1720656000000 | 380.5299 |
1720742400000 | 381.46 |
1721001600000 | 381.36 |
1721088000000 | 383.38 |
1721174400000 | 377.63 |
1721260800000 | 375.21 |
1721347200000 | 373.23 |
1721606400000 | 376.57 |
1721692800000 | 377.69 |
1721779200000 | 370.37 |
1721865600000 | 367.18 |
1721952000000 | 370.48 |
1722211200000 | 372.02 |
1722297600000 | 370.54 |
1722384000000 | 376.7799 |
1722470400000 | 371.81 |
1722556800000 | 360.0299 |
1722816000000 | 346.43 |
1722902400000 | 352.3 |
1722988800000 | 351.55 |
1723075200000 | 358.17 |
1723161600000 | 359.93 |
1723420800000 | 359.74 |
1723507200000 | 365.12 |
1723593600000 | 364.93 |
1723680000000 | 371.52 |
1723766400000 | 373.08 |
1724025600000 | 374.0899 |
1724112000000 | 372.55 |
1724198400000 | 373.32 |
1724284800000 | 371.07 |
1724371200000 | 373.0899 |
1724630400000 | 372.16 |
1724716800000 | 373.25 |
1724803200000 | 372.85 |
1724889600000 | 374.8 |
1724976000000 | 377.98 |
1725235200000 | 377.77 |
1725321600000 | 372.01 |
1725408000000 | 368.6 |
1725494400000 | 367.73 |
1725580800000 | 361.23 |
1725840000000 | 366.76 |
1725926400000 | 368.39 |
1726012800000 | 371.76 |
1726099200000 | 374.15 |
1726185600000 | 374.54 |
1726444800000 | 373.64 |
1726531200000 | 373.35 |
1726617600000 | 372.36 |
1726704000000 | 378.49 |
1726790400000 | 376.73 |
1727049600000 | 378.14 |
1727136000000 | 379.01 |
1727222400000 | 377.8399 |
1727308800000 | 380.52 |
1727395200000 | 380.49 |
1727654400000 | 380.5899 |
1727740800000 | 380.21 |
1727827200000 | 380.77 |
1727913600000 | 380.51 |
1728000000000 | 384.49 |
1728259200000 | 384.46 |
1728345600000 | 382.45 |
1728432000000 | 384.35 |
1728518400000 | 387.86 |
1728604800000 | 387.9 |
1728864000000 | 389.64 |
1728950400000 | 392.81 |
1729036800000 | 390.31 |
1729123200000 | 391.85 |
1729209600000 | 393.45 |
1729468800000 | 393.8399 |
1729555200000 | 394.42 |
1729641600000 | 394.52 |
1729728000000 | 391.26 |
1729814400000 | 390.82 |
1730073600000 | 391.29 |
1730160000000 | 392.15 |
1730246400000 | 392.36 |
1730332800000 | 389.1 |
1730419200000 | 382.02 |
1730678400000 | 383.89 |
1730764800000 | 382.76 |
1730851200000 | 385.56 |
1730937600000 | 397.98 |
1731024000000 | 399.35 |
1731283200000 | 402.64 |
1731369600000 | 404.99 |
1731456000000 | 404.14 |
1731542400000 | 405.4 |
1731628800000 | 405.41 |
1731888000000 | 400.6 |
1731974400000 | 399.79 |
1732060800000 | 401.01 |
1732147200000 | 402.22 |
1732233600000 | 406.57 |
1732492800000 | 407.57 |
1732579200000 | 408.37 |
1732665600000 | 410.0299 |
1732752000000 | 406.2799 |
1732838400000 | 406.92 |
iSTOXX Boersen-Zeitung Global 600 | STOXX Global 1800 | |
---|---|---|
2017 | 5.607845289819 | 5.9175309203315 |
2018 | -5.3467428516918 | -6.3221035312753 |
2019 | 28.082573701562 | 28.031450747285 |
2020 | 5.2571964273507 | 5.1182987206455 |
2021 | 29.062260202542 | 28.267575507695 |
2022 | -14.658068140617 | -14.441467187912 |
2023 | 19.620704392535 | 17.435790996435 |
2024 | 29.439344210875 | 28.276560170727 |
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.