Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
iSTOXX Univest USA
Index Description
The iSTOXX Univest USA Index is derived from the iSTOXX Univest World Index. With a coverage of about 85% of developed equity markets' free-float market cap, the iSTOXX Univest USA Index offers access to large- and mid-cap USA companies.
Key facts
- Derived from STOXX Developed Markets Total Market Index, it provides a broad representation of the world's equities markets
- The index covers approximately 85% of the free float-adjusted market capitalization of the USA equity market
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Univest USA | 54,848.4 | 52,708.0 | 100.2 | 38.2 | 3,608.4 | 1.4 | 6.8 | 0.0 | 2.4 |
STOXX USA 500 | 53,696.8 | 51,731.3 | 103.5 | 41.2 | 3,608.4 | 8.0 | 7.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 36.4 |
---|---|
Industrial Goods and Services | 11.2 |
Health Care | 10.1 |
Retail | 7.6 |
Financial Services | 5.0 |
Banks | 3.6 |
Energy | 3.5 |
Utilities | 2.6 |
Food, Beverage and Tobacco | 2.5 |
Travel and Leisure | 2.2 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Univest USA | 6.2 | 28.3 | 34.4 | 35.8 | 107.8 | N/A | N/A | 35.0 | 10.8 | 15.9 |
STOXX USA 500 | 6.5 | 29.1 | 35.0 | 36.7 | 108.9 | N/A | N/A | 35.3 | 11.0 | 15.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Univest USA | N/A | N/A | 12.6 | 18.2 | 21.6 | N/A | N/A | 2.1 | 0.4 | 0.6 |
STOXX USA 500 | N/A | N/A | 12.5 | 18.0 | 21.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Univest USA | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 0.5 | 0.7 | 0.5 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Univest USA | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -7.7 | -1.7 | -0.4 | -0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
iSTOXX Univest USA
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Univest USA | 31.5 | 25.5 | 29.2 | 29.2 | 5.7 | 1.8 | 3.3 | 19.5 |
STOXX USA 500 | 31.7 | 25.7 | 29.4 | 29.4 | 5.8 | 1.8 | 3.3 | 20.8 |
Performance and annual returns
iSTOXX Univest USA | |
---|---|
1363564800000 | 100 |
1363651200000 | 99.78 |
1363737600000 | 100.46 |
1363824000000 | 99.63 |
1363910400000 | 100.35 |
1364169600000 | 100 |
1364256000000 | 100.81 |
1364342400000 | 100.79 |
1364428800000 | 101.18 |
1364860800000 | 101.26 |
1364947200000 | 100.2 |
1365033600000 | 100.62 |
1365120000000 | 100.19 |
1365379200000 | 100.86 |
1365465600000 | 101.19 |
1365552000000 | 102.44 |
1365638400000 | 102.82 |
1365724800000 | 102.55 |
1365984000000 | 100.2 |
1366070400000 | 101.63 |
1366156800000 | 100.21 |
1366243200000 | 99.52 |
1366329600000 | 100.45 |
1366588800000 | 100.93 |
1366675200000 | 101.99 |
1366761600000 | 101.99 |
1366848000000 | 102.41 |
1366934400000 | 102.23 |
1367193600000 | 102.97 |
1367280000000 | 103.26 |
1367366400000 | 102.31 |
1367452800000 | 103.26 |
1367539200000 | 104.31 |
1367798400000 | 104.51 |
1367884800000 | 105.06 |
1367971200000 | 105.52 |
1368057600000 | 105.19 |
1368144000000 | 105.64 |
1368403200000 | 105.67 |
1368489600000 | 106.76 |
1368576000000 | 107.33 |
1368662400000 | 106.8 |
1368748800000 | 107.62 |
1369008000000 | 107.76 |
1369094400000 | 107.95 |
1369180800000 | 107.05 |
1369267200000 | 106.75 |
1369353600000 | 106.7 |
1369612800000 | 106.7 |
1369699200000 | 107.36 |
1369785600000 | 106.6 |
1369872000000 | 107.01 |
1369958400000 | 105.47 |
1370217600000 | 106.08 |
1370304000000 | 105.5 |
1370390400000 | 104.08 |
1370476800000 | 104.99 |
1370563200000 | 106.33 |
1370822400000 | 106.31 |
1370908800000 | 105.23 |
1370995200000 | 104.37 |
1371081600000 | 105.9 |
1371168000000 | 105.31 |
1371427200000 | 106.1 |
1371513600000 | 106.92 |
1371600000000 | 105.45 |
1371686400000 | 102.81 |
1371772800000 | 103.05 |
1372032000000 | 101.81 |
1372118400000 | 102.78 |
1372204800000 | 103.81 |
1372291200000 | 104.5 |
1372377600000 | 104.06 |
1372636800000 | 104.64 |
1372723200000 | 104.57 |
1372809600000 | 104.67 |
1372896000000 | 104.67 |
1372982400000 | 105.7 |
1373241600000 | 106.28 |
1373328000000 | 107.05 |
1373414400000 | 107.09 |
1373500800000 | 108.58 |
1373587200000 | 108.92 |
1373846400000 | 109.08 |
1373932800000 | 108.64 |
1374019200000 | 108.96 |
1374105600000 | 109.51 |
1374192000000 | 109.67 |
1374451200000 | 109.9 |
1374537600000 | 109.71 |
1374624000000 | 109.32 |
1374710400000 | 109.67 |
1374796800000 | 109.75 |
1375056000000 | 109.38 |
1375142400000 | 109.48 |
1375228800000 | 109.47 |
1375315200000 | 110.86 |
1375401600000 | 111.05 |
1375660800000 | 110.92 |
1375747200000 | 110.27 |
1375833600000 | 109.89 |
1375920000000 | 110.34 |
1376006400000 | 109.98 |
1376265600000 | 109.85 |
1376352000000 | 110.13 |
1376438400000 | 109.59 |
1376524800000 | 108.04 |
1376611200000 | 107.69 |
1376870400000 | 107.08 |
1376956800000 | 107.52 |
1377043200000 | 106.93 |
1377129600000 | 107.85 |
1377216000000 | 108.34 |
1377475200000 | 107.93 |
1377561600000 | 106.21 |
1377648000000 | 106.52 |
1377734400000 | 106.8 |
1377820800000 | 106.46 |
1378080000000 | 106.46 |
1378166400000 | 106.9 |
1378252800000 | 107.77 |
1378339200000 | 107.9 |
1378425600000 | 107.94 |
1378684800000 | 109.03 |
1378771200000 | 109.84 |
1378857600000 | 110.21 |
1378944000000 | 109.88 |
1379030400000 | 110.18 |
1379289600000 | 110.77 |
1379376000000 | 111.26 |
1379462400000 | 112.61 |
1379548800000 | 112.44 |
1379635200000 | 111.65 |
1379894400000 | 111.12 |
1379980800000 | 110.86 |
1380067200000 | 110.58 |
1380153600000 | 111.03 |
1380240000000 | 110.6 |
1380499200000 | 109.95 |
1380585600000 | 110.86 |
1380672000000 | 110.79 |
1380758400000 | 109.78 |
1380844800000 | 110.57 |
1381104000000 | 109.64 |
1381190400000 | 108.25 |
1381276800000 | 108.29 |
1381363200000 | 110.67 |
1381449600000 | 111.37 |
1381708800000 | 111.83 |
1381795200000 | 111.05 |
1381881600000 | 112.6 |
1381968000000 | 113.38 |
1382054400000 | 114.16 |
1382313600000 | 114.17 |
1382400000000 | 114.8 |
1382486400000 | 114.25 |
1382572800000 | 114.64 |
1382659200000 | 115.12 |
1382918400000 | 115.24 |
1383004800000 | 115.85 |
1383091200000 | 115.28 |
1383177600000 | 114.87 |
1383264000000 | 115.19 |
1383523200000 | 115.58 |
1383609600000 | 115.28 |
1383696000000 | 115.81 |
1383782400000 | 114.28 |
1383868800000 | 115.77 |
1384128000000 | 115.85 |
1384214400000 | 115.62 |
1384300800000 | 116.62 |
1384387200000 | 117.2 |
1384473600000 | 117.69 |
1384732800000 | 117.21 |
1384819200000 | 116.97 |
1384905600000 | 116.55 |
1384992000000 | 117.54 |
1385078400000 | 118.13 |
1385337600000 | 117.98 |
1385424000000 | 118.02 |
1385510400000 | 118.37 |
1385596800000 | 118.37 |
1385683200000 | 118.28 |
1385942400000 | 117.97 |
1386028800000 | 117.6 |
1386115200000 | 117.5 |
1386201600000 | 117.02 |
1386288000000 | 118.3 |
1386547200000 | 118.55 |
1386633600000 | 118.2 |
1386720000000 | 116.86 |
1386806400000 | 116.5 |
1386892800000 | 116.53 |
1387152000000 | 117.25 |
1387238400000 | 116.91 |
1387324800000 | 118.84 |
1387411200000 | 118.75 |
1387497600000 | 119.36 |
1387756800000 | 120 |
1387843200000 | 120.37 |
1388102400000 | 120.9 |
1388361600000 | 120.89 |
1388448000000 | 121.4 |
1388620800000 | 120.34 |
1388707200000 | 120.31 |
1388966400000 | 120.01 |
1389052800000 | 120.78 |
1389139200000 | 120.8 |
1389225600000 | 120.85 |
1389312000000 | 121.14 |
1389571200000 | 119.62 |
1389657600000 | 120.95 |
1389744000000 | 121.56 |
1389830400000 | 121.43 |
1389916800000 | 120.97 |
1390176000000 | 120.97 |
1390262400000 | 121.31 |
1390348800000 | 121.41 |
1390435200000 | 120.35 |
1390521600000 | 117.82 |
1390780800000 | 117.21 |
1390867200000 | 117.97 |
1390953600000 | 116.77 |
1391040000000 | 118.11 |
1391126400000 | 117.37 |
1391385600000 | 114.68 |
1391472000000 | 115.57 |
1391558400000 | 115.38 |
1391644800000 | 116.87 |
1391731200000 | 118.44 |
1391990400000 | 118.63 |
1392076800000 | 119.94 |
1392163200000 | 119.99 |
1392249600000 | 120.73 |
1392336000000 | 121.3 |
1392595200000 | 121.3 |
1392681600000 | 121.49 |
1392768000000 | 120.71 |
1392854400000 | 121.5 |
1392940800000 | 121.28 |
1393200000000 | 122.05 |
1393286400000 | 121.87 |
1393372800000 | 121.91 |
1393459200000 | 122.52 |
1393545600000 | 122.83 |
1393804800000 | 121.93 |
1393891200000 | 123.79 |
1393977600000 | 123.79 |
1394064000000 | 124 |
1394150400000 | 124.05 |
1394409600000 | 123.97 |
1394496000000 | 123.35 |
1394582400000 | 123.44 |
1394668800000 | 121.99 |
1394755200000 | 121.68 |
1395014400000 | 122.83 |
1395100800000 | 123.72 |
1395187200000 | 122.94 |
1395273600000 | 123.66 |
1395360000000 | 123.26 |
1395619200000 | 122.62 |
1395705600000 | 123.15 |
1395792000000 | 122.25 |
1395878400000 | 122.06 |
1395964800000 | 122.63 |
1396224000000 | 123.64 |
1396310400000 | 124.56 |
1396396800000 | 124.92 |
1396483200000 | 124.71 |
1396569600000 | 123.13 |
1396828800000 | 121.76 |
1396915200000 | 122.24 |
1397001600000 | 123.62 |
1397088000000 | 121.02 |
1397174400000 | 119.87 |
1397433600000 | 120.83 |
1397520000000 | 121.66 |
1397606400000 | 122.93 |
1397692800000 | 123.14 |
1398124800000 | 124.18 |
1398211200000 | 123.92 |
1398297600000 | 124.12 |
1398384000000 | 123.06 |
1398643200000 | 123.4 |
1398729600000 | 124.02 |
1398816000000 | 124.39 |
1398902400000 | 124.42 |
1398988800000 | 124.28 |
1399248000000 | 124.56 |
1399334400000 | 123.44 |
1399420800000 | 124.18 |
1399507200000 | 124.01 |
1399593600000 | 124.22 |
1399852800000 | 125.45 |
1399939200000 | 125.52 |
1400025600000 | 124.97 |
1400112000000 | 123.83 |
1400198400000 | 124.28 |
1400457600000 | 124.77 |
1400544000000 | 123.96 |
1400630400000 | 124.98 |
1400716800000 | 125.3 |
1400803200000 | 125.82 |
1401062400000 | 125.82 |
1401148800000 | 126.56 |
1401235200000 | 126.45 |
1401321600000 | 127.16 |
1401408000000 | 127.37 |
1401667200000 | 127.51 |
1401753600000 | 127.5 |
1401840000000 | 127.77 |
1401926400000 | 128.59 |
1402012800000 | 129.2 |
1402272000000 | 129.31 |
1402358400000 | 129.28 |
1402444800000 | 128.84 |
1402531200000 | 127.94 |
1402617600000 | 128.35 |
1402876800000 | 128.48 |
1402963200000 | 128.76 |
1403049600000 | 129.73 |
1403136000000 | 129.91 |
1403222400000 | 130.15 |
1403481600000 | 130.14 |
1403568000000 | 129.29 |
1403654400000 | 129.94 |
1403740800000 | 129.81 |
1403827200000 | 130.07 |
1404086400000 | 130.05 |
1404172800000 | 130.96 |
1404259200000 | 131 |
1404345600000 | 131.69 |
1404432000000 | 131.69 |
1404691200000 | 131.14 |
1404777600000 | 130.23 |
1404864000000 | 130.85 |
1404950400000 | 130.32 |
1405036800000 | 130.54 |
1405296000000 | 131.18 |
1405382400000 | 130.91 |
1405468800000 | 131.45 |
1405555200000 | 129.93 |
1405641600000 | 131.29 |
1405900800000 | 130.99 |
1405987200000 | 131.65 |
1406073600000 | 131.91 |
1406160000000 | 131.97 |
1406246400000 | 131.34 |
1406505600000 | 131.36 |
1406592000000 | 130.79 |
1406678400000 | 130.87 |
1406764800000 | 128.3 |
1406851200000 | 127.96 |
1407110400000 | 128.85 |
1407196800000 | 127.63 |
1407283200000 | 127.65 |
1407369600000 | 126.98 |
1407456000000 | 128.41 |
1407715200000 | 128.8 |
1407801600000 | 128.58 |
1407888000000 | 129.5 |
1407974400000 | 130.08 |
1408060800000 | 130.11 |
1408320000000 | 131.23 |
1408406400000 | 131.89 |
1408492800000 | 132.23 |
1408579200000 | 132.6 |
1408665600000 | 132.38 |
1408924800000 | 133.01 |
1409011200000 | 133.16 |
1409097600000 | 133.19 |
1409184000000 | 132.99 |
1409270400000 | 133.43 |
1409529600000 | 133.43 |
1409616000000 | 133.39 |
1409702400000 | 133.29 |
1409788800000 | 133.09 |
1409875200000 | 133.76 |
1410134400000 | 133.4 |
1410220800000 | 132.53 |
1410307200000 | 133.04 |
1410393600000 | 133.19 |
1410480000000 | 132.39 |
1410739200000 | 132.21 |
1410825600000 | 133.2 |
1410912000000 | 133.38 |
1410998400000 | 134.04 |
1411084800000 | 133.96 |
1411344000000 | 132.84 |
1411430400000 | 132.09 |
1411516800000 | 133.15 |
1411603200000 | 131 |
1411689600000 | 132.17 |
1411948800000 | 131.84 |
1412035200000 | 131.47 |
1412121600000 | 129.73 |
1412208000000 | 129.76 |
1412294400000 | 131.23 |
1412553600000 | 131.04 |
1412640000000 | 129.08 |
1412726400000 | 131.34 |
1412812800000 | 128.65 |
1412899200000 | 127.12 |
1413158400000 | 125 |
1413244800000 | 125.23 |
1413331200000 | 124.27 |
1413417600000 | 124.35 |
1413504000000 | 125.94 |
1413763200000 | 127.13 |
1413849600000 | 129.66 |
1413936000000 | 128.7 |
1414022400000 | 130.29 |
1414108800000 | 131.22 |
1414368000000 | 131.03 |
1414454400000 | 132.58 |
1414540800000 | 132.36 |
1414627200000 | 133.21 |
1414713600000 | 134.77 |
1414972800000 | 134.77 |
1415059200000 | 134.38 |
1415145600000 | 135.14 |
1415232000000 | 135.75 |
1415318400000 | 135.8 |
1415577600000 | 136.25 |
1415664000000 | 136.36 |
1415750400000 | 136.31 |
1415836800000 | 136.38 |
1415923200000 | 136.44 |
1416182400000 | 136.53 |
1416268800000 | 137.29 |
1416355200000 | 137.08 |
1416441600000 | 137.35 |
1416528000000 | 138.08 |
1416787200000 | 138.5 |
1416873600000 | 138.36 |
1416960000000 | 138.79 |
1417046400000 | 138.79 |
1417132800000 | 138.5 |
1417392000000 | 137.5 |
1417478400000 | 138.35 |
1417564800000 | 138.93 |
1417651200000 | 138.78 |
1417737600000 | 139 |
1417996800000 | 138.01 |
1418083200000 | 137.95 |
1418169600000 | 135.71 |
1418256000000 | 136.37 |
1418342400000 | 134.2 |
1418601600000 | 133.34 |
1418688000000 | 132.18 |
1418774400000 | 134.87 |
1418860800000 | 138.12 |
1418947200000 | 138.76 |
1419206400000 | 139.31 |
1419292800000 | 139.53 |
1419379200000 | 139.55 |
1419811200000 | 140.16 |
1419897600000 | 139.49 |
1419984000000 | 138.07 |
1420156800000 | 138.06 |
1420416000000 | 135.59 |
1420502400000 | 134.39 |
1420588800000 | 135.99 |
1420675200000 | 138.41 |
1420761600000 | 137.26 |
1421020800000 | 136.17 |
1421107200000 | 135.87 |
1421193600000 | 135.07 |
1421280000000 | 133.84 |
1421366400000 | 135.63 |
1421625600000 | 135.63 |
1421712000000 | 135.86 |
1421798400000 | 136.54 |
1421884800000 | 138.64 |
1421971200000 | 137.92 |
1422230400000 | 138.33 |
1422316800000 | 136.49 |
1422403200000 | 134.68 |
1422489600000 | 135.96 |
1422576000000 | 134.18 |
1422835200000 | 135.87 |
1422921600000 | 137.8 |
1423008000000 | 137.31 |
1423094400000 | 138.73 |
1423180800000 | 138.3 |
1423440000000 | 137.7 |
1423526400000 | 139.18 |
1423612800000 | 139.25 |
1423699200000 | 140.62 |
1423785600000 | 141.24 |
1424044800000 | 141.24 |
1424131200000 | 141.46 |
1424217600000 | 141.47 |
1424304000000 | 141.37 |
1424390400000 | 142.29 |
1424649600000 | 142.24 |
1424736000000 | 142.6 |
1424822400000 | 142.54 |
1424908800000 | 142.33 |
1424995200000 | 141.9 |
1425254400000 | 142.8 |
1425340800000 | 142.17 |
1425427200000 | 141.58 |
1425513600000 | 141.78 |
1425600000000 | 139.8 |
1425859200000 | 140.35 |
1425945600000 | 138 |
1426032000000 | 137.79 |
1426118400000 | 139.54 |
1426204800000 | 138.72 |
1426464000000 | 140.59 |
1426550400000 | 140.17 |
1426636800000 | 141.85 |
1426723200000 | 141.21 |
1426809600000 | 142.47 |
1427068800000 | 142.19 |
1427155200000 | 141.36 |
1427241600000 | 139.28 |
1427328000000 | 138.97 |
1427414400000 | 139.37 |
1427673600000 | 141.06 |
1427760000000 | 139.85 |
1427846400000 | 139.29 |
1427932800000 | 139.79 |
1428364800000 | 140.43 |
1428451200000 | 140.89 |
1428537600000 | 141.52 |
1428624000000 | 142.25 |
1428883200000 | 141.61 |
1428969600000 | 141.82 |
1429056000000 | 142.53 |
1429142400000 | 142.46 |
1429228800000 | 140.85 |
1429488000000 | 142.15 |
1429574400000 | 141.98 |
1429660800000 | 142.69 |
1429747200000 | 143.03 |
1429833600000 | 143.35 |
1430092800000 | 142.75 |
1430179200000 | 143.08 |
1430265600000 | 142.53 |
1430352000000 | 141.07 |
1430438400000 | 142.56 |
1430697600000 | 142.96 |
1430784000000 | 141.27 |
1430870400000 | 140.75 |
1430956800000 | 141.35 |
1431043200000 | 143.2 |
1431302400000 | 142.51 |
1431388800000 | 142.12 |
1431475200000 | 142.1 |
1431561600000 | 143.65 |
1431648000000 | 143.78 |
1431907200000 | 144.24 |
1431993600000 | 144.19 |
1432080000000 | 144.08 |
1432166400000 | 144.45 |
1432252800000 | 144.13 |
1432512000000 | 144.13 |
1432598400000 | 142.67 |
1432684800000 | 143.98 |
1432771200000 | 143.82 |
1432857600000 | 142.93 |
1433116800000 | 143.24 |
1433203200000 | 143.1 |
1433289600000 | 143.45 |
1433376000000 | 142.24 |
1433462400000 | 142.07 |
1433721600000 | 141.15 |
1433808000000 | 141.21 |
1433894400000 | 142.91 |
1433980800000 | 143.22 |
1434067200000 | 142.25 |
1434326400000 | 141.58 |
1434412800000 | 142.37 |
1434499200000 | 142.68 |
1434585600000 | 144.12 |
1434672000000 | 143.37 |
1434931200000 | 144.24 |
1435017600000 | 144.34 |
1435104000000 | 143.26 |
1435190400000 | 142.85 |
1435276800000 | 142.8 |
1435536000000 | 139.83 |
1435622400000 | 140.25 |
1435708800000 | 141.26 |
1435795200000 | 141.22 |
1435881600000 | 141.22 |
1436140800000 | 140.7 |
1436227200000 | 141.53 |
1436313600000 | 139.21 |
1436400000000 | 139.55 |
1436486400000 | 141.26 |
1436745600000 | 142.84 |
1436832000000 | 143.51 |
1436918400000 | 143.38 |
1437004800000 | 144.51 |
1437091200000 | 144.69 |
1437350400000 | 144.79 |
1437436800000 | 144.16 |
1437523200000 | 143.86 |
1437609600000 | 143.09 |
1437696000000 | 141.58 |
1437955200000 | 140.73 |
1438041600000 | 142.45 |
1438128000000 | 143.47 |
1438214400000 | 143.52 |
1438300800000 | 143.2 |
1438560000000 | 142.79 |
1438646400000 | 142.48 |
1438732800000 | 143.01 |
1438819200000 | 141.88 |
1438905600000 | 141.48 |
1439164800000 | 143.27 |
1439251200000 | 141.95 |
1439337600000 | 142.12 |
1439424000000 | 141.98 |
1439510400000 | 142.54 |
1439769600000 | 143.34 |
1439856000000 | 143 |
1439942400000 | 141.83 |
1440028800000 | 138.8 |
1440115200000 | 134.45 |
1440374400000 | 129.13 |
1440460800000 | 127.44 |
1440547200000 | 132.37 |
1440633600000 | 135.59 |
1440720000000 | 135.74 |
1440979200000 | 134.59 |
1441065600000 | 130.66 |
1441152000000 | 133.06 |
1441238400000 | 133.22 |
1441324800000 | 131.22 |
1441584000000 | 131.22 |
1441670400000 | 134.51 |
1441756800000 | 132.67 |
1441843200000 | 133.39 |
1441929600000 | 134.03 |
1442188800000 | 133.48 |
1442275200000 | 135.18 |
1442361600000 | 136.36 |
1442448000000 | 136.08 |
1442534400000 | 133.92 |
1442793600000 | 134.48 |
1442880000000 | 132.82 |
1442966400000 | 132.54 |
1443052800000 | 132.06 |
1443139200000 | 131.95 |
1443398400000 | 128.52 |
1443484800000 | 128.65 |
1443571200000 | 131.14 |
1443657600000 | 131.42 |
1443744000000 | 133.35 |
1444003200000 | 135.77 |
1444089600000 | 135.22 |
1444176000000 | 136.34 |
1444262400000 | 137.51 |
1444348800000 | 137.63 |
1444608000000 | 137.79 |
1444694400000 | 136.87 |
1444780800000 | 136.23 |
1444867200000 | 138.27 |
1444953600000 | 138.92 |
1445212800000 | 138.96 |
1445299200000 | 138.73 |
1445385600000 | 137.89 |
1445472000000 | 140.15 |
1445558400000 | 141.67 |
1445817600000 | 141.45 |
1445904000000 | 141.11 |
1445990400000 | 142.78 |
1446076800000 | 142.72 |
1446163200000 | 142.07 |
1446422400000 | 143.79 |
1446508800000 | 144.18 |
1446595200000 | 143.75 |
1446681600000 | 143.61 |
1446768000000 | 143.51 |
1447027200000 | 142.14 |
1447113600000 | 142.41 |
1447200000000 | 141.94 |
1447286400000 | 139.99 |
1447372800000 | 138.47 |
1447632000000 | 140.5 |
1447718400000 | 140.35 |
1447804800000 | 142.59 |
1447891200000 | 142.45 |
1447977600000 | 143 |
1448236800000 | 142.85 |
1448323200000 | 143.03 |
1448409600000 | 143.04 |
1448496000000 | 143.04 |
1448582400000 | 143.17 |
1448841600000 | 142.48 |
1448928000000 | 143.99 |
1449014400000 | 142.46 |
1449100800000 | 140.38 |
1449187200000 | 143.22 |
1449446400000 | 142.21 |
1449532800000 | 141.34 |
1449619200000 | 140.25 |
1449705600000 | 140.59 |
1449792000000 | 137.89 |
1450051200000 | 138.52 |
1450137600000 | 139.98 |
1450224000000 | 142.04 |
1450310400000 | 139.94 |
1450396800000 | 137.51 |
1450656000000 | 138.56 |
1450742400000 | 139.77 |
1450828800000 | 141.51 |
1450915200000 | 141.29 |
1451260800000 | 141 |
1451347200000 | 142.52 |
1451433600000 | 141.51 |
1451520000000 | 140.2 |
1451865600000 | 138.05 |
1451952000000 | 138.34 |
1452038400000 | 136.58 |
1452124800000 | 133.33 |
1452211200000 | 131.86 |
1452470400000 | 131.95 |
1452556800000 | 132.95 |
1452643200000 | 129.6 |
1452729600000 | 131.72 |
1452816000000 | 128.88 |
1453075200000 | 128.88 |
1453161600000 | 128.9 |
1453248000000 | 127.41 |
1453334400000 | 128.02 |
1453420800000 | 130.67 |
1453680000000 | 128.63 |
1453766400000 | 130.45 |
1453852800000 | 129 |
1453939200000 | 129.65 |
1454025600000 | 132.85 |
1454284800000 | 132.84 |
1454371200000 | 130.34 |
1454457600000 | 131.01 |
1454544000000 | 131.23 |
1454630400000 | 128.69 |
1454889600000 | 126.81 |
1454976000000 | 126.74 |
1455062400000 | 126.81 |
1455148800000 | 125.28 |
1455235200000 | 127.74 |
1455494400000 | 127.74 |
1455580800000 | 129.95 |
1455667200000 | 132.14 |
1455753600000 | 131.54 |
1455840000000 | 131.58 |
1456099200000 | 133.47 |
1456185600000 | 131.84 |
1456272000000 | 132.42 |
1456358400000 | 133.99 |
1456444800000 | 133.77 |
1456704000000 | 132.68 |
1456790400000 | 135.85 |
1456876800000 | 136.42 |
1456963200000 | 136.9 |
1457049600000 | 137.3 |
1457308800000 | 137.42 |
1457395200000 | 135.92 |
1457481600000 | 136.61 |
1457568000000 | 136.6 |
1457654400000 | 138.89 |
1457913600000 | 138.74 |
1458000000000 | 138.46 |
1458086400000 | 139.26 |
1458172800000 | 140.14 |
1458259200000 | 140.78 |
1458518400000 | 140.93 |
1458604800000 | 140.85 |
1458691200000 | 139.93 |
1458777600000 | 139.89 |
1459209600000 | 141.26 |
1459296000000 | 141.88 |
1459382400000 | 141.63 |
1459468800000 | 142.54 |
1459728000000 | 142.13 |
1459814400000 | 140.7 |
1459900800000 | 142.25 |
1459987200000 | 140.54 |
1460073600000 | 140.92 |
1460332800000 | 140.51 |
1460419200000 | 141.84 |
1460505600000 | 143.32 |
1460592000000 | 143.34 |
1460678400000 | 143.23 |
1460937600000 | 144.15 |
1461024000000 | 144.57 |
1461110400000 | 144.69 |
1461196800000 | 143.96 |
1461283200000 | 143.94 |
1461542400000 | 143.69 |
1461628800000 | 143.95 |
1461715200000 | 144.17 |
1461801600000 | 142.87 |
1461888000000 | 142.15 |
1462147200000 | 143.29 |
1462233600000 | 142.04 |
1462320000000 | 141.22 |
1462406400000 | 141.22 |
1462492800000 | 141.69 |
1462752000000 | 141.83 |
1462838400000 | 143.61 |
1462924800000 | 142.31 |
1463011200000 | 142.3 |
1463097600000 | 141.13 |
1463356800000 | 142.55 |
1463443200000 | 141.23 |
1463529600000 | 141.28 |
1463616000000 | 140.75 |
1463702400000 | 141.63 |
1463961600000 | 141.33 |
1464048000000 | 143.26 |
1464134400000 | 144.25 |
1464220800000 | 144.23 |
1464307200000 | 144.88 |
1464566400000 | 144.88 |
1464652800000 | 144.76 |
1464739200000 | 144.96 |
1464825600000 | 145.42 |
1464912000000 | 144.97 |
1465171200000 | 145.65 |
1465257600000 | 145.83 |
1465344000000 | 146.34 |
1465430400000 | 146.07 |
1465516800000 | 144.72 |
1465776000000 | 143.63 |
1465862400000 | 143.38 |
1465948800000 | 143.16 |
1466035200000 | 143.62 |
1466121600000 | 143.16 |
1466380800000 | 143.99 |
1466467200000 | 144.39 |
1466553600000 | 144.14 |
1466640000000 | 146.08 |
1466726400000 | 140.83 |
1466985600000 | 138.27 |
1467072000000 | 140.75 |
1467158400000 | 143.18 |
1467244800000 | 145.12 |
1467331200000 | 145.45 |
1467590400000 | 145.45 |
1467676800000 | 144.47 |
1467763200000 | 145.3 |
1467849600000 | 145.21 |
1467936000000 | 147.42 |
1468195200000 | 147.93 |
1468281600000 | 148.93 |
1468368000000 | 148.97 |
1468454400000 | 149.74 |
1468540800000 | 149.6 |
1468800000000 | 149.96 |
1468886400000 | 149.75 |
1468972800000 | 150.44 |
1469059200000 | 149.92 |
1469145600000 | 150.61 |
1469404800000 | 150.17 |
1469491200000 | 150.22 |
1469577600000 | 150.04 |
1469664000000 | 150.33 |
1469750400000 | 150.61 |
1470009600000 | 150.45 |
1470096000000 | 149.48 |
1470182400000 | 149.98 |
1470268800000 | 150.07 |
1470355200000 | 151.32 |
1470614400000 | 151.2 |
1470700800000 | 151.29 |
1470787200000 | 150.9 |
1470873600000 | 151.62 |
1470960000000 | 151.51 |
1471219200000 | 151.96 |
1471305600000 | 151.15 |
1471392000000 | 151.44 |
1471478400000 | 151.76 |
1471564800000 | 151.56 |
1471824000000 | 151.52 |
1471910400000 | 151.82 |
1471996800000 | 151.03 |
1472083200000 | 150.83 |
1472169600000 | 150.6 |
1472428800000 | 151.39 |
1472515200000 | 151.12 |
1472601600000 | 150.81 |
1472688000000 | 150.84 |
1472774400000 | 151.51 |
1473033600000 | 151.51 |
1473120000000 | 151.97 |
1473206400000 | 152 |
1473292800000 | 151.63 |
1473379200000 | 147.93 |
1473638400000 | 150.1 |
1473724800000 | 147.93 |
1473811200000 | 147.86 |
1473897600000 | 149.37 |
1473984000000 | 148.83 |
1474243200000 | 148.85 |
1474329600000 | 148.91 |
1474416000000 | 150.52 |
1474502400000 | 151.52 |
1474588800000 | 150.69 |
1474848000000 | 149.41 |
1474934400000 | 150.37 |
1475020800000 | 151.19 |
1475107200000 | 149.78 |
1475193600000 | 150.98 |
1475452800000 | 150.53 |
1475539200000 | 149.81 |
1475625600000 | 150.48 |
1475712000000 | 150.49 |
1475798400000 | 150 |
1476057600000 | 150.68 |
1476144000000 | 148.81 |
1476230400000 | 149 |
1476316800000 | 148.55 |
1476403200000 | 148.56 |
1476662400000 | 148.12 |
1476748800000 | 149.03 |
1476835200000 | 149.38 |
1476921600000 | 149.17 |
1477008000000 | 149.18 |
1477267200000 | 149.91 |
1477353600000 | 149.39 |
1477440000000 | 149.11 |
1477526400000 | 148.66 |
1477612800000 | 148.26 |
1477872000000 | 148.27 |
1477958400000 | 147.26 |
1478044800000 | 146.29 |
1478131200000 | 145.67 |
1478217600000 | 145.47 |
1478476800000 | 148.67 |
1478563200000 | 149.33 |
1478649600000 | 151 |
1478736000000 | 151.24 |
1478822400000 | 151.05 |
1479081600000 | 151.06 |
1479168000000 | 152.21 |
1479254400000 | 152.01 |
1479340800000 | 152.78 |
1479427200000 | 152.44 |
1479686400000 | 153.56 |
1479772800000 | 153.88 |
1479859200000 | 154 |
1479945600000 | 154 |
1480032000000 | 154.62 |
1480291200000 | 153.83 |
1480377600000 | 154.07 |
1480464000000 | 153.66 |
1480550400000 | 153.07 |
1480636800000 | 153.13 |
1480896000000 | 154.04 |
1480982400000 | 154.58 |
1481068800000 | 156.63 |
1481155200000 | 156.95 |
1481241600000 | 157.83 |
1481500800000 | 157.65 |
1481587200000 | 158.73 |
1481673600000 | 157.46 |
1481760000000 | 158.07 |
1481846400000 | 157.82 |
1482105600000 | 158.11 |
1482192000000 | 158.71 |
1482278400000 | 158.33 |
1482364800000 | 158.04 |
1482451200000 | 158.27 |
1482796800000 | 158.63 |
1482883200000 | 157.34 |
1482969600000 | 157.31 |
1483056000000 | 156.6 |
1483315200000 | 156.6 |
1483401600000 | 157.94 |
1483488000000 | 158.92 |
1483574400000 | 158.82 |
1483660800000 | 159.45 |
1483920000000 | 158.92 |
1484006400000 | 158.93 |
1484092800000 | 159.39 |
1484179200000 | 159.05 |
1484265600000 | 159.36 |
1484524800000 | 159.36 |
1484611200000 | 158.88 |
1484697600000 | 159.19 |
1484784000000 | 158.65 |
1484870400000 | 159.16 |
1485129600000 | 158.77 |
1485216000000 | 159.8 |
1485302400000 | 161.07 |
1485388800000 | 160.95 |
1485475200000 | 160.83 |
1485734400000 | 159.89 |
1485820800000 | 159.79 |
1485907200000 | 159.87 |
1485993600000 | 159.97 |
1486080000000 | 161.13 |
1486339200000 | 160.81 |
1486425600000 | 160.88 |
1486512000000 | 161.06 |
1486598400000 | 162.03 |
1486684800000 | 162.6 |
1486944000000 | 163.5 |
1487030400000 | 164.2 |
1487116800000 | 165.05 |
1487203200000 | 164.91 |
1487289600000 | 165.2 |
1487548800000 | 165.2 |
1487635200000 | 166.19 |
1487721600000 | 166.03 |
1487808000000 | 166.1 |
1487894400000 | 166.41 |
1488153600000 | 166.6 |
1488240000000 | 166.16 |
1488326400000 | 168.39 |
1488412800000 | 167.39 |
1488499200000 | 167.5 |
1488758400000 | 166.95 |
1488844800000 | 166.48 |
1488931200000 | 166.16 |
1489017600000 | 166.28 |
1489104000000 | 166.83 |
1489363200000 | 166.98 |
1489449600000 | 166.43 |
1489536000000 | 167.83 |
1489622400000 | 167.59 |
1489708800000 | 167.4 |
1489968000000 | 167.05 |
1490054400000 | 164.98 |
1490140800000 | 165.31 |
1490227200000 | 165.14 |
1490313600000 | 165.01 |
1490572800000 | 164.86 |
1490659200000 | 166.05 |
1490745600000 | 166.26 |
1490832000000 | 166.76 |
1490918400000 | 166.39 |
1491177600000 | 166.13 |
1491264000000 | 166.25 |
1491350400000 | 165.74 |
1491436800000 | 166.11 |
1491523200000 | 165.98 |
1491782400000 | 166.12 |
1491868800000 | 165.92 |
1491955200000 | 165.31 |
1492041600000 | 164.21 |
1492473600000 | 165.15 |
1492560000000 | 164.92 |
1492646400000 | 166.15 |
1492732800000 | 165.66 |
1492992000000 | 167.46 |
1493078400000 | 168.5 |
1493164800000 | 168.44 |
1493251200000 | 168.6 |
1493337600000 | 168.28 |
1493596800000 | 168.6 |
1493683200000 | 168.79 |
1493769600000 | 168.56 |
1493856000000 | 168.68 |
1493942400000 | 169.37 |
1494201600000 | 169.36 |
1494288000000 | 169.21 |
1494374400000 | 169.44 |
1494460800000 | 169.11 |
1494547200000 | 168.87 |
1494806400000 | 169.68 |
1494892800000 | 169.61 |
1494979200000 | 166.6 |
1495065600000 | 167.22 |
1495152000000 | 168.36 |
1495411200000 | 169.25 |
1495497600000 | 169.58 |
1495584000000 | 170.03 |
1495670400000 | 170.84 |
1495756800000 | 170.93 |
1496016000000 | 170.93 |
1496102400000 | 170.77 |
1496188800000 | 170.74 |
1496275200000 | 172.1 |
1496361600000 | 172.71 |
1496620800000 | 172.5 |
1496707200000 | 171.98 |
1496793600000 | 172.3 |
1496880000000 | 172.36 |
1496966400000 | 172.16 |
1497225600000 | 171.99 |
1497312000000 | 172.84 |
1497398400000 | 172.71 |
1497484800000 | 172.36 |
1497571200000 | 172.42 |
1497830400000 | 173.87 |
1497916800000 | 172.7 |
1498003200000 | 172.63 |
1498089600000 | 172.56 |
1498176000000 | 172.85 |
1498435200000 | 172.89 |
1498521600000 | 171.48 |
1498608000000 | 173.03 |
1498694400000 | 171.54 |
1498780800000 | 171.82 |
1499040000000 | 172.2 |
1499126400000 | 172.2 |
1499212800000 | 172.42 |
1499299200000 | 170.82 |
1499385600000 | 171.93 |
1499644800000 | 172.1 |
1499731200000 | 171.99 |
1499817600000 | 173.25 |
1499904000000 | 173.57 |
1499990400000 | 174.38 |
1500249600000 | 174.36 |
1500336000000 | 174.48 |
1500422400000 | 175.41 |
1500508800000 | 175.4 |
1500595200000 | 175.34 |
1500854400000 | 175.18 |
1500940800000 | 175.67 |
1501027200000 | 175.71 |
1501113600000 | 175.55 |
1501200000000 | 175.33 |
1501459200000 | 175.21 |
1501545600000 | 175.65 |
1501632000000 | 175.75 |
1501718400000 | 175.43 |
1501804800000 | 175.77 |
1502064000000 | 176.06 |
1502150400000 | 175.66 |
1502236800000 | 175.62 |
1502323200000 | 173.15 |
1502409600000 | 173.4 |
1502668800000 | 175.14 |
1502755200000 | 175.08 |
1502841600000 | 175.4 |
1502928000000 | 172.69 |
1503014400000 | 172.36 |
1503273600000 | 172.57 |
1503360000000 | 174.29 |
1503446400000 | 173.7 |
1503532800000 | 173.37 |
1503619200000 | 173.7 |
1503878400000 | 173.8 |
1503964800000 | 173.98 |
1504051200000 | 174.83 |
1504137600000 | 175.84 |
1504224000000 | 176.2 |
1504483200000 | 176.2 |
1504569600000 | 174.88 |
1504656000000 | 175.42 |
1504742400000 | 175.44 |
1504828800000 | 175.2 |
1505088000000 | 177.09 |
1505174400000 | 177.71 |
1505260800000 | 177.85 |
1505347200000 | 177.71 |
1505433600000 | 178.04 |
1505692800000 | 178.33 |
1505779200000 | 178.53 |
1505865600000 | 178.62 |
1505952000000 | 178.11 |
1506038400000 | 178.25 |
1506297600000 | 177.82 |
1506384000000 | 177.87 |
1506470400000 | 178.6 |
1506556800000 | 178.83 |
1506643200000 | 179.52 |
1506902400000 | 180.2 |
1506988800000 | 180.62 |
1507075200000 | 180.85 |
1507161600000 | 181.91 |
1507248000000 | 181.77 |
1507507200000 | 181.4 |
1507593600000 | 181.84 |
1507680000000 | 182.17 |
1507766400000 | 181.89 |
1507852800000 | 182.05 |
1508112000000 | 182.39 |
1508198400000 | 182.53 |
1508284800000 | 182.66 |
1508371200000 | 182.73 |
1508457600000 | 183.68 |
1508716800000 | 182.92 |
1508803200000 | 183.2 |
1508889600000 | 182.36 |
1508976000000 | 182.57 |
1509062400000 | 184.04 |
1509321600000 | 183.45 |
1509408000000 | 183.65 |
1509494400000 | 183.91 |
1509580800000 | 183.97 |
1509667200000 | 184.56 |
1509926400000 | 184.79 |
1510012800000 | 184.77 |
1510099200000 | 185.07 |
1510185600000 | 184.43 |
1510272000000 | 184.36 |
1510531200000 | 184.54 |
1510617600000 | 184.18 |
1510704000000 | 183.19 |
1510790400000 | 184.72 |
1510876800000 | 184.25 |
1511136000000 | 184.49 |
1511222400000 | 185.72 |
1511308800000 | 185.59 |
1511395200000 | 185.59 |
1511481600000 | 185.96 |
1511740800000 | 185.9 |
1511827200000 | 187.73 |
1511913600000 | 187.65 |
1512000000000 | 189.23 |
1512086400000 | 188.87 |
1512345600000 | 188.65 |
1512432000000 | 187.98 |
1512518400000 | 187.97 |
1512604800000 | 188.57 |
1512691200000 | 189.66 |
1512950400000 | 190.31 |
1513036800000 | 190.6 |
1513123200000 | 190.52 |
1513209600000 | 189.8 |
1513296000000 | 191.52 |
1513555200000 | 192.56 |
1513641600000 | 191.93 |
1513728000000 | 191.78 |
1513814400000 | 192.18 |
1513900800000 | 192.09 |
1514332800000 | 192.05 |
1514419200000 | 192.44 |
1514505600000 | 191.46 |
1514851200000 | 193.03 |
1514937600000 | 194.25 |
1515024000000 | 195.06 |
1515110400000 | 196.43 |
1515369600000 | 196.76 |
1515456000000 | 197.1 |
1515542400000 | 196.89 |
1515628800000 | 198.31 |
1515715200000 | 199.63 |
1515974400000 | 199.63 |
1516060800000 | 198.95 |
1516147200000 | 200.82 |
1516233600000 | 200.48 |
1516320000000 | 201.41 |
1516579200000 | 203.05 |
1516665600000 | 203.51 |
1516752000000 | 203.39 |
1516838400000 | 203.54 |
1516924800000 | 205.97 |
1517184000000 | 204.64 |
1517270400000 | 202.49 |
1517356800000 | 202.58 |
1517443200000 | 202.53 |
1517529600000 | 198.29 |
1517788800000 | 190.22 |
1517875200000 | 193.48 |
1517961600000 | 192.57 |
1518048000000 | 185.39 |
1518134400000 | 188.18 |
1518393600000 | 190.76 |
1518480000000 | 191.32 |
1518566400000 | 193.94 |
1518652800000 | 196.32 |
1518739200000 | 196.4 |
1518998400000 | 196.4 |
1519084800000 | 195.26 |
1519171200000 | 194.21 |
1519257600000 | 194.4 |
1519344000000 | 197.53 |
1519603200000 | 199.84 |
1519689600000 | 197.33 |
1519776000000 | 195.2 |
1519862400000 | 192.66 |
1519948800000 | 193.67 |
1520208000000 | 195.84 |
1520294400000 | 196.38 |
1520380800000 | 196.34 |
1520467200000 | 197.26 |
1520553600000 | 200.64 |
1520812800000 | 200.39 |
1520899200000 | 199.12 |
1520985600000 | 198.06 |
1521072000000 | 197.87 |
1521158400000 | 198.26 |
1521417600000 | 195.49 |
1521504000000 | 195.79 |
1521590400000 | 195.45 |
1521676800000 | 190.54 |
1521763200000 | 186.54 |
1522022400000 | 191.59 |
1522108800000 | 188.22 |
1522195200000 | 187.67 |
1522281600000 | 190.28 |
1522713600000 | 188.33 |
1522800000000 | 190.55 |
1522886400000 | 191.9 |
1522972800000 | 187.71 |
1523232000000 | 188.37 |
1523318400000 | 191.55 |
1523404800000 | 190.49 |
1523491200000 | 192.07 |
1523577600000 | 191.47 |
1523836800000 | 193 |
1523923200000 | 195.12 |
1524009600000 | 195.3 |
1524096000000 | 194.23 |
1524182400000 | 192.61 |
1524441600000 | 192.6 |
1524528000000 | 190.02 |
1524614400000 | 190.32 |
1524700800000 | 192.33 |
1524787200000 | 192.49 |
1525046400000 | 190.96 |
1525132800000 | 191.44 |
1525219200000 | 190.05 |
1525305600000 | 189.68 |
1525392000000 | 192.11 |
1525651200000 | 192.8 |
1525737600000 | 192.75 |
1525824000000 | 194.61 |
1525910400000 | 196.44 |
1525996800000 | 196.82 |
1526256000000 | 196.97 |
1526342400000 | 195.63 |
1526428800000 | 196.47 |
1526515200000 | 196.36 |
1526601600000 | 195.88 |
1526860800000 | 197.34 |
1526947200000 | 196.69 |
1527033600000 | 197.36 |
1527120000000 | 196.95 |
1527206400000 | 196.49 |
1527465600000 | 196.49 |
1527552000000 | 194.27 |
1527638400000 | 196.76 |
1527724800000 | 195.44 |
1527811200000 | 197.59 |
1528070400000 | 198.52 |
1528156800000 | 198.67 |
1528243200000 | 200.4 |
1528329600000 | 200.22 |
1528416000000 | 200.88 |
1528675200000 | 201.1 |
1528761600000 | 201.49 |
1528848000000 | 200.68 |
1528934400000 | 201.28 |
1529020800000 | 201.1 |
1529280000000 | 200.72 |
1529366400000 | 199.89 |
1529452800000 | 200.26 |
1529539200000 | 198.99 |
1529625600000 | 199.32 |
1529884800000 | 196.56 |
1529971200000 | 197.01 |
1530057600000 | 195.28 |
1530144000000 | 196.55 |
1530230400000 | 196.73 |
1530489600000 | 197.35 |
1530576000000 | 196.36 |
1530662400000 | 196.36 |
1530748800000 | 198.09 |
1530835200000 | 199.82 |
1531094400000 | 201.64 |
1531180800000 | 202.29 |
1531267200000 | 200.91 |
1531353600000 | 202.85 |
1531440000000 | 203.08 |
1531699200000 | 202.85 |
1531785600000 | 203.69 |
1531872000000 | 204.08 |
1531958400000 | 203.3 |
1532044800000 | 203.11 |
1532304000000 | 203.44 |
1532390400000 | 204.36 |
1532476800000 | 206.24 |
1532563200000 | 205.65 |
1532649600000 | 204.23 |
1532908800000 | 202.95 |
1532995200000 | 204.01 |
1533081600000 | 203.83 |
1533168000000 | 204.98 |
1533254400000 | 205.9 |
1533513600000 | 206.64 |
1533600000000 | 207.25 |
1533686400000 | 207.18 |
1533772800000 | 206.98 |
1533859200000 | 205.61 |
1534118400000 | 204.8 |
1534204800000 | 206.12 |
1534291200000 | 204.56 |
1534377600000 | 206.22 |
1534464000000 | 206.88 |
1534723200000 | 207.39 |
1534809600000 | 207.82 |
1534896000000 | 207.78 |
1534982400000 | 207.42 |
1535068800000 | 208.76 |
1535328000000 | 210.36 |
1535414400000 | 210.43 |
1535500800000 | 211.65 |
1535587200000 | 210.74 |
1535673600000 | 210.81 |
1535932800000 | 210.81 |
1536019200000 | 210.46 |
1536105600000 | 209.75 |
1536192000000 | 209.06 |
1536278400000 | 208.55 |
1536537600000 | 208.92 |
1536624000000 | 209.73 |
1536710400000 | 209.81 |
1536796800000 | 210.99 |
1536883200000 | 211.06 |
1537142400000 | 209.83 |
1537228800000 | 210.92 |
1537315200000 | 211.17 |
1537401600000 | 212.84 |
1537488000000 | 212.74 |
1537747200000 | 212.02 |
1537833600000 | 211.82 |
1537920000000 | 211.13 |
1538006400000 | 211.77 |
1538092800000 | 211.73 |
1538352000000 | 212.49 |
1538438400000 | 212.4 |
1538524800000 | 212.54 |
1538611200000 | 210.77 |
1538697600000 | 209.56 |
1538956800000 | 209.39 |
1539043200000 | 209.13 |
1539129600000 | 202.24 |
1539216000000 | 198.13 |
1539302400000 | 201.03 |
1539561600000 | 199.83 |
1539648000000 | 204.18 |
1539734400000 | 204.12 |
1539820800000 | 201.17 |
1539907200000 | 201.06 |
1540166400000 | 200.25 |
1540252800000 | 199.19 |
1540339200000 | 193.01 |
1540425600000 | 196.64 |
1540512000000 | 193.3 |
1540771200000 | 191.99 |
1540857600000 | 194.98 |
1540944000000 | 197.2 |
1541030400000 | 199.36 |
1541116800000 | 198.12 |
1541376000000 | 199.13 |
1541462400000 | 200.34 |
1541548800000 | 204.61 |
1541635200000 | 204.12 |
1541721600000 | 202.27 |
1541980800000 | 198.27 |
1542067200000 | 198.01 |
1542153600000 | 196.57 |
1542240000000 | 198.73 |
1542326400000 | 199.15 |
1542585600000 | 195.74 |
1542672000000 | 192.23 |
1542758400000 | 192.85 |
1542844800000 | 192.85 |
1542931200000 | 191.63 |
1543190400000 | 194.67 |
1543276800000 | 195.29 |
1543363200000 | 199.84 |
1543449600000 | 199.43 |
1543536000000 | 201.14 |
1543795200000 | 203.36 |
1543881600000 | 196.81 |
1543968000000 | 196.81 |
1544054400000 | 196.68 |
1544140800000 | 192.04 |
1544400000000 | 192.37 |
1544486400000 | 192.27 |
1544572800000 | 193.32 |
1544659200000 | 193.31 |
1544745600000 | 189.63 |
1545004800000 | 185.6 |
1545091200000 | 185.65 |
1545177600000 | 182.82 |
1545264000000 | 179.9 |
1545350400000 | 176.1 |
1545609600000 | 171.37 |
1545868800000 | 181.45 |
1545955200000 | 181.27 |
1546214400000 | 182.83 |
1546387200000 | 183.04 |
1546473600000 | 178.65 |
1546560000000 | 184.85 |
1546819200000 | 186.19 |
1546905600000 | 188.03 |
1546992000000 | 188.86 |
1547078400000 | 189.7 |
1547164800000 | 189.68 |
1547424000000 | 188.67 |
1547510400000 | 190.72 |
1547596800000 | 191.18 |
1547683200000 | 192.64 |
1547769600000 | 195.1 |
1548028800000 | 195.1 |
1548115200000 | 192.34 |
1548201600000 | 192.75 |
1548288000000 | 193.05 |
1548374400000 | 194.7 |
1548633600000 | 193.16 |
1548720000000 | 192.84 |
1548806400000 | 195.91 |
1548892800000 | 197.71 |
1548979200000 | 197.94 |
1549238400000 | 199.3 |
1549324800000 | 200.25 |
1549411200000 | 199.78 |
1549497600000 | 198.01 |
1549584000000 | 198.2 |
1549843200000 | 198.34 |
1549929600000 | 200.88 |
1550016000000 | 201.48 |
1550102400000 | 201.04 |
1550188800000 | 203.25 |
1550448000000 | 203.25 |
1550534400000 | 203.57 |
1550620800000 | 203.92 |
1550707200000 | 203.2 |
1550793600000 | 204.57 |
1551052800000 | 204.85 |
1551139200000 | 204.73 |
1551225600000 | 204.77 |
1551312000000 | 204.24 |
1551398400000 | 205.63 |
1551657600000 | 204.76 |
1551744000000 | 204.53 |
1551830400000 | 203.22 |
1551916800000 | 201.62 |
1552003200000 | 201.21 |
1552262400000 | 204.19 |
1552348800000 | 204.78 |
1552435200000 | 206.23 |
1552521600000 | 206.13 |
1552608000000 | 207.08 |
1552867200000 | 207.87 |
1552953600000 | 207.87 |
1553040000000 | 207.3 |
1553126400000 | 209.59 |
1553212800000 | 205.63 |
1553472000000 | 205.47 |
1553558400000 | 206.95 |
1553644800000 | 205.97 |
1553731200000 | 206.76 |
1553817600000 | 208.18 |
1554076800000 | 210.59 |
1554163200000 | 210.56 |
1554249600000 | 211.01 |
1554336000000 | 211.37 |
1554422400000 | 212.36 |
1554681600000 | 212.6 |
1554768000000 | 211.41 |
1554854400000 | 212.21 |
1554940800000 | 212.23 |
1555027200000 | 213.63 |
1555286400000 | 213.52 |
1555372800000 | 213.59 |
1555459200000 | 213.08 |
1555545600000 | 213.42 |
1555977600000 | 215.6 |
1556064000000 | 215.13 |
1556150400000 | 215.07 |
1556236800000 | 216.07 |
1556496000000 | 216.35 |
1556582400000 | 216.59 |
1556668800000 | 214.96 |
1556755200000 | 214.57 |
1556841600000 | 216.71 |
1557100800000 | 215.82 |
1557187200000 | 212.23 |
1557273600000 | 211.91 |
1557360000000 | 211.36 |
1557446400000 | 212.18 |
1557705600000 | 207 |
1557792000000 | 208.75 |
1557878400000 | 210.07 |
1557964800000 | 212.06 |
1558051200000 | 210.78 |
1558310400000 | 209.35 |
1558396800000 | 211.14 |
1558483200000 | 210.55 |
1558569600000 | 208.03 |
1558656000000 | 208.36 |
1558915200000 | 208.36 |
1559001600000 | 206.67 |
1559088000000 | 205.22 |
1559174400000 | 205.7 |
1559260800000 | 203.03 |
1559520000000 | 202.37 |
1559606400000 | 206.75 |
1559692800000 | 208.49 |
1559779200000 | 209.83 |
1559865600000 | 212.08 |
1560124800000 | 213.12 |
1560211200000 | 213 |
1560297600000 | 212.58 |
1560384000000 | 213.52 |
1560470400000 | 213.19 |
1560729600000 | 213.45 |
1560816000000 | 215.53 |
1560902400000 | 216.26 |
1560988800000 | 218.31 |
1561075200000 | 218.01 |
1561334400000 | 217.56 |
1561420800000 | 215.39 |
1561507200000 | 215.11 |
1561593600000 | 216.01 |
1561680000000 | 217.25 |
1561939200000 | 218.95 |
1562025600000 | 219.64 |
1562112000000 | 221.41 |
1562198400000 | 221.41 |
1562284800000 | 221.06 |
1562544000000 | 220 |
1562630400000 | 220.44 |
1562716800000 | 221.46 |
1562803200000 | 221.99 |
1562889600000 | 223.02 |
1563148800000 | 223.1 |
1563235200000 | 222.31 |
1563321600000 | 220.97 |
1563408000000 | 221.8 |
1563494400000 | 220.4 |
1563753600000 | 221.07 |
1563840000000 | 222.53 |
1563926400000 | 223.66 |
1564012800000 | 222.46 |
1564099200000 | 224.17 |
1564358400000 | 223.75 |
1564444800000 | 223.18 |
1564531200000 | 220.8 |
1564617600000 | 218.9 |
1564704000000 | 217.22 |
1564963200000 | 210.68 |
1565049600000 | 213.49 |
1565136000000 | 213.73 |
1565222400000 | 217.89 |
1565308800000 | 216.51 |
1565568000000 | 213.85 |
1565654400000 | 217.08 |
1565740800000 | 210.78 |
1565827200000 | 211.32 |
1565913600000 | 214.4 |
1566172800000 | 216.97 |
1566259200000 | 215.35 |
1566345600000 | 217.19 |
1566432000000 | 217.05 |
1566518400000 | 211.45 |
1566777600000 | 213.8 |
1566864000000 | 213.13 |
1566950400000 | 214.45 |
1567036800000 | 217.19 |
1567123200000 | 217.3 |
1567382400000 | 217.3 |
1567468800000 | 215.82 |
1567555200000 | 218.16 |
1567641600000 | 221.03 |
1567728000000 | 221.19 |
1567987200000 | 221.01 |
1568073600000 | 220.97 |
1568160000000 | 222.58 |
1568246400000 | 223.27 |
1568332800000 | 223.08 |
1568592000000 | 222.47 |
1568678400000 | 223.11 |
1568764800000 | 223.16 |
1568851200000 | 223.2 |
1568937600000 | 222.12 |
1569196800000 | 222.08 |
1569283200000 | 220.13 |
1569369600000 | 221.54 |
1569456000000 | 221.04 |
1569542400000 | 219.79 |
1569801600000 | 220.93 |
1569888000000 | 218.23 |
1569974400000 | 214.39 |
1570060800000 | 216.2 |
1570147200000 | 219.27 |
1570406400000 | 218.33 |
1570492800000 | 214.88 |
1570579200000 | 216.91 |
1570665600000 | 218.27 |
1570752000000 | 220.7 |
1571011200000 | 220.45 |
1571097600000 | 222.65 |
1571184000000 | 222.08 |
1571270400000 | 222.73 |
1571356800000 | 221.81 |
1571616000000 | 223.31 |
1571702400000 | 222.42 |
1571788800000 | 223.04 |
1571875200000 | 223.66 |
1571961600000 | 224.59 |
1572220800000 | 225.86 |
1572307200000 | 225.62 |
1572393600000 | 226.44 |
1572480000000 | 225.73 |
1572566400000 | 227.9 |
1572825600000 | 228.68 |
1572912000000 | 228.29 |
1572998400000 | 228.45 |
1573084800000 | 229.21 |
1573171200000 | 229.89 |
1573430400000 | 229.49 |
1573516800000 | 229.85 |
1573603200000 | 230.05 |
1573689600000 | 230.29 |
1573776000000 | 232.12 |
1574035200000 | 232.28 |
1574121600000 | 232.26 |
1574208000000 | 231.53 |
1574294400000 | 231.18 |
1574380800000 | 231.67 |
1574640000000 | 233.48 |
1574726400000 | 234.04 |
1574812800000 | 235.04 |
1574899200000 | 235.04 |
1574985600000 | 234.12 |
1575244800000 | 232.07 |
1575331200000 | 230.58 |
1575417600000 | 232.02 |
1575504000000 | 232.39 |
1575590400000 | 234.48 |
1575849600000 | 233.76 |
1575936000000 | 233.52 |
1576022400000 | 234.19 |
1576108800000 | 236.12 |
1576195200000 | 236.22 |
1576454400000 | 237.98 |
1576540800000 | 238.02 |
1576627200000 | 237.98 |
1576713600000 | 239.08 |
1576800000000 | 240.28 |
1577059200000 | 240.5 |
1577145600000 | 240.51 |
1577404800000 | 241.79 |
1577664000000 | 240.36 |
1577750400000 | 241.07 |
1577923200000 | 243.24 |
1578009600000 | 241.63 |
1578268800000 | 242.54 |
1578355200000 | 241.95 |
1578441600000 | 243.19 |
1578528000000 | 244.88 |
1578614400000 | 244.22 |
1578873600000 | 245.98 |
1578960000000 | 245.66 |
1579046400000 | 246.09 |
1579132800000 | 248.14 |
1579219200000 | 249.07 |
1579478400000 | 249.07 |
1579564800000 | 248.53 |
1579651200000 | 248.68 |
1579737600000 | 249.01 |
1579824000000 | 246.81 |
1580083200000 | 242.95 |
1580169600000 | 245.44 |
1580256000000 | 245.25 |
1580342400000 | 246.13 |
1580428800000 | 241.89 |
1580688000000 | 243.85 |
1580774400000 | 247.68 |
1580860800000 | 250.03 |
1580947200000 | 250.95 |
1581033600000 | 249.76 |
1581292800000 | 251.68 |
1581379200000 | 252.18 |
1581465600000 | 253.86 |
1581552000000 | 253.6 |
1581638400000 | 254.14 |
1581897600000 | 254.14 |
1581984000000 | 253.55 |
1582070400000 | 254.88 |
1582156800000 | 253.9 |
1582243200000 | 251.21 |
1582502400000 | 242.79 |
1582588800000 | 235.4 |
1582675200000 | 234.46 |
1582761600000 | 224.09 |
1582848000000 | 222.33 |
1583107200000 | 232.52 |
1583193600000 | 226.09 |
1583280000000 | 235.6 |
1583366400000 | 227.76 |
1583452800000 | 223.83 |
1583712000000 | 206.77 |
1583798400000 | 216.95 |
1583884800000 | 206.29 |
1583971200000 | 186.69 |
1584057600000 | 203.8 |
1584316800000 | 179.22 |
1584403200000 | 189.83 |
1584489600000 | 179.86 |
1584576000000 | 181.05 |
1584662400000 | 173.45 |
1584921600000 | 168.59 |
1585008000000 | 184.34 |
1585094400000 | 186.52 |
1585180800000 | 198.18 |
1585267200000 | 191.62 |
1585526400000 | 198.01 |
1585612800000 | 194.88 |
1585699200000 | 186.28 |
1585785600000 | 190.37 |
1585872000000 | 187.52 |
1586131200000 | 200.78 |
1586217600000 | 200.4 |
1586304000000 | 207.3 |
1586390400000 | 210.33 |
1586822400000 | 215.01 |
1586908800000 | 210.55 |
1586995200000 | 211.9 |
1587081600000 | 217.57 |
1587340800000 | 213.85 |
1587427200000 | 207.17 |
1587513600000 | 212.08 |
1587600000000 | 211.88 |
1587686400000 | 214.85 |
1587945600000 | 218.08 |
1588032000000 | 216.71 |
1588118400000 | 222.46 |
1588204800000 | 220.44 |
1588291200000 | 214.3 |
1588550400000 | 215.39 |
1588636800000 | 217.52 |
1588723200000 | 216.28 |
1588809600000 | 218.98 |
1588896000000 | 222.62 |
1589155200000 | 222.84 |
1589241600000 | 218.37 |
1589328000000 | 214.71 |
1589414400000 | 217.22 |
1589500800000 | 218.14 |
1589760000000 | 224.7 |
1589846400000 | 222.55 |
1589932800000 | 226.29 |
1590019200000 | 224.6 |
1590105600000 | 225.3 |
1590364800000 | 225.3 |
1590451200000 | 227.77 |
1590537600000 | 231.01 |
1590624000000 | 230.62 |
1590710400000 | 232.02 |
1590969600000 | 232.98 |
1591056000000 | 234.87 |
1591142400000 | 237.93 |
1591228800000 | 236.92 |
1591315200000 | 242.88 |
1591574400000 | 245.77 |
1591660800000 | 244.03 |
1591747200000 | 243.09 |
1591833600000 | 229 |
1591920000000 | 231.93 |
1592179200000 | 234.07 |
1592265600000 | 238.46 |
1592352000000 | 237.79 |
1592438400000 | 238.06 |
1592524800000 | 236.82 |
1592784000000 | 238.49 |
1592870400000 | 239.46 |
1592956800000 | 233.33 |
1593043200000 | 236.01 |
1593129600000 | 230.41 |
1593388800000 | 233.66 |
1593475200000 | 237.4 |
1593561600000 | 238.87 |
1593648000000 | 240.07 |
1593734400000 | 240.07 |
1593993600000 | 244.01 |
1594080000000 | 241.62 |
1594166400000 | 243.67 |
1594252800000 | 242.59 |
1594339200000 | 245.13 |
1594598400000 | 242.38 |
1594684800000 | 245.55 |
1594771200000 | 247.69 |
1594857600000 | 246.72 |
1594944000000 | 247.54 |
1595203200000 | 250.19 |
1595289600000 | 250.25 |
1595376000000 | 251.72 |
1595462400000 | 248.35 |
1595548800000 | 246.67 |
1595808000000 | 248.82 |
1595894400000 | 247.12 |
1595980800000 | 250.33 |
1596067200000 | 249.55 |
1596153600000 | 251.38 |
1596412800000 | 253.4 |
1596499200000 | 254.29 |
1596585600000 | 255.88 |
1596672000000 | 257.51 |
1596758400000 | 257.35 |
1597017600000 | 257.72 |
1597104000000 | 255.47 |
1597190400000 | 259.29 |
1597276800000 | 259.06 |
1597363200000 | 258.97 |
1597622400000 | 260.14 |
1597708800000 | 260.96 |
1597795200000 | 259.76 |
1597881600000 | 260.97 |
1597968000000 | 261.89 |
1598227200000 | 264.25 |
1598313600000 | 265.29 |
1598400000000 | 268.33 |
1598486400000 | 268.81 |
1598572800000 | 270.6 |
1598832000000 | 270.57 |
1598918400000 | 272.89 |
1599004800000 | 276.6 |
1599091200000 | 266.47 |
1599177600000 | 264.09 |
1599436800000 | 264.09 |
1599523200000 | 256.2 |
1599609600000 | 261.63 |
1599696000000 | 257.16 |
1599782400000 | 257.2 |
1600041600000 | 260.9 |
1600128000000 | 262.49 |
1600214400000 | 261.13 |
1600300800000 | 258.76 |
1600387200000 | 256.19 |
1600646400000 | 253.78 |
1600732800000 | 256.41 |
1600819200000 | 250.16 |
1600905600000 | 250.83 |
1600992000000 | 255.19 |
1601251200000 | 259.29 |
1601337600000 | 258.21 |
1601424000000 | 260.36 |
1601510400000 | 262.18 |
1601596800000 | 259.47 |
1601856000000 | 264.19 |
1601942400000 | 260.54 |
1602028800000 | 265.07 |
1602115200000 | 267.16 |
1602201600000 | 269.65 |
1602460800000 | 274.03 |
1602547200000 | 272.7 |
1602633600000 | 270.92 |
1602720000000 | 270.45 |
1602806400000 | 270.41 |
1603065600000 | 266.14 |
1603152000000 | 267.16 |
1603238400000 | 266.48 |
1603324800000 | 267.76 |
1603411200000 | 268.75 |
1603670400000 | 263.88 |
1603756800000 | 263.32 |
1603843200000 | 254.15 |
1603929600000 | 257.03 |
1604016000000 | 253.31 |
1604275200000 | 256.23 |
1604361600000 | 260.9 |
1604448000000 | 267.16 |
1604534400000 | 272.57 |
1604620800000 | 272.77 |
1604880000000 | 274.65 |
1604966400000 | 273.84 |
1605052800000 | 276.38 |
1605139200000 | 273.91 |
1605225600000 | 277.33 |
1605484800000 | 280.39 |
1605571200000 | 279.48 |
1605657600000 | 276.76 |
1605744000000 | 278.16 |
1605830400000 | 276.49 |
1606089600000 | 278.23 |
1606176000000 | 282.5 |
1606262400000 | 282.57 |
1606348800000 | 282.57 |
1606435200000 | 283.58 |
1606694400000 | 282.56 |
1606780800000 | 285.45 |
1606867200000 | 285.94 |
1606953600000 | 286.07 |
1607040000000 | 288.52 |
1607299200000 | 288.38 |
1607385600000 | 289.34 |
1607472000000 | 286.43 |
1607558400000 | 286.57 |
1607644800000 | 286.16 |
1607904000000 | 285.3 |
1607990400000 | 288.86 |
1608076800000 | 289.51 |
1608163200000 | 291.57 |
1608249600000 | 290.94 |
1608508800000 | 290.03 |
1608595200000 | 289.89 |
1608681600000 | 289.71 |
1608768000000 | 290.65 |
1609113600000 | 292.41 |
1609200000000 | 291.74 |
1609286400000 | 292.18 |
1609372800000 | 293.74 |
1609718400000 | 289.45 |
1609804800000 | 291.64 |
1609891200000 | 292.78 |
1609977600000 | 297.67 |
1610064000000 | 299.53 |
1610323200000 | 297.6 |
1610409600000 | 297.99 |
1610496000000 | 298.61 |
1610582400000 | 297.41 |
1610668800000 | 295.3 |
1610928000000 | 295.3 |
1611014400000 | 297.74 |
1611100800000 | 301.99 |
1611187200000 | 302.09 |
1611273600000 | 301.34 |
1611532800000 | 302.38 |
1611619200000 | 301.54 |
1611705600000 | 293.64 |
1611792000000 | 296.87 |
1611878400000 | 291.36 |
1612137600000 | 296.21 |
1612224000000 | 300.7 |
1612310400000 | 300.83 |
1612396800000 | 304.26 |
1612483200000 | 305.72 |
1612742400000 | 308.01 |
1612828800000 | 307.99 |
1612915200000 | 308.03 |
1613001600000 | 308.7 |
1613088000000 | 310.18 |
1613347200000 | 310.18 |
1613433600000 | 309.86 |
1613520000000 | 309.52 |
1613606400000 | 308.16 |
1613692800000 | 307.87 |
1613952000000 | 304.62 |
1614038400000 | 304.67 |
1614124800000 | 307.72 |
1614211200000 | 299.83 |
1614297600000 | 298.82 |
1614556800000 | 306.09 |
1614643200000 | 303.35 |
1614729600000 | 298.57 |
1614816000000 | 294.18 |
1614902400000 | 299.51 |
1615161600000 | 297.24 |
1615248000000 | 302.29 |
1615334400000 | 303.9 |
1615420800000 | 307.74 |
1615507200000 | 307.96 |
1615766400000 | 310.09 |
1615852800000 | 309.52 |
1615939200000 | 310.41 |
1616025600000 | 305.25 |
1616112000000 | 305.34 |
1616371200000 | 307.68 |
1616457600000 | 305.33 |
1616544000000 | 303.01 |
1616630400000 | 304.37 |
1616716800000 | 309.3 |
1616976000000 | 308.71 |
1617062400000 | 307.86 |
1617148800000 | 309.55 |
1617235200000 | 313.43 |
1617667200000 | 317.78 |
1617753600000 | 318.13 |
1617840000000 | 319.99 |
1617926400000 | 322.32 |
1618185600000 | 322.27 |
1618272000000 | 323.9 |
1618358400000 | 322.27 |
1618444800000 | 326.12 |
1618531200000 | 327.01 |
1618790400000 | 324.95 |
1618876800000 | 322.68 |
1618963200000 | 325.64 |
1619049600000 | 322.85 |
1619136000000 | 326.57 |
1619395200000 | 327.48 |
1619481600000 | 327.34 |
1619568000000 | 327.12 |
1619654400000 | 328.85 |
1619740800000 | 326.48 |
1620000000000 | 326.95 |
1620086400000 | 324.3 |
1620172800000 | 324.1 |
1620259200000 | 326.15 |
1620345600000 | 328.69 |
1620604800000 | 324.83 |
1620691200000 | 322.49 |
1620777600000 | 315.32 |
1620864000000 | 318.8 |
1620950400000 | 323.99 |
1621209600000 | 323.06 |
1621296000000 | 320.69 |
1621382400000 | 319.93 |
1621468800000 | 323.78 |
1621555200000 | 323.48 |
1621814400000 | 326.9 |
1621900800000 | 326.31 |
1621987200000 | 327.09 |
1622073600000 | 327.41 |
1622160000000 | 327.81 |
1622419200000 | 327.81 |
1622505600000 | 327.57 |
1622592000000 | 328.04 |
1622678400000 | 326.55 |
1622764800000 | 329.69 |
1623024000000 | 329.87 |
1623110400000 | 329.9 |
1623196800000 | 329.31 |
1623283200000 | 331.2 |
1623369600000 | 332.02 |
1623628800000 | 332.99 |
1623715200000 | 332.04 |
1623801600000 | 330.4 |
1623888000000 | 331 |
1623974400000 | 327.0899 |
1624233600000 | 331.37 |
1624320000000 | 333.37 |
1624406400000 | 333.18 |
1624492800000 | 335.19 |
1624579200000 | 336.22 |
1624838400000 | 337.23 |
1624924800000 | 337.44 |
1625011200000 | 337.57 |
1625097600000 | 339.07 |
1625184000000 | 341.57 |
1625443200000 | 341.57 |
1625529600000 | 341.23 |
1625616000000 | 342.05 |
1625702400000 | 339.12 |
1625788800000 | 343 |
1626048000000 | 343.96 |
1626134400000 | 342.64 |
1626220800000 | 342.56 |
1626307200000 | 341.41 |
1626393600000 | 339.07 |
1626652800000 | 334.18 |
1626739200000 | 339.47 |
1626825600000 | 342.32 |
1626912000000 | 343.18 |
1626998400000 | 346.93 |
1627257600000 | 347.45 |
1627344000000 | 345.6 |
1627430400000 | 345.87 |
1627516800000 | 347.15 |
1627603200000 | 345.0899 |
1627862400000 | 344.66 |
1627948800000 | 347.2799 |
1628035200000 | 346.02 |
1628121600000 | 348.26 |
1628208000000 | 348.49 |
1628467200000 | 348.44 |
1628553600000 | 348.45 |
1628640000000 | 349.0299 |
1628726400000 | 350.16 |
1628812800000 | 350.65 |
1629072000000 | 351.18 |
1629158400000 | 348.74 |
1629244800000 | 345.22 |
1629331200000 | 345.45 |
1629417600000 | 348.36 |
1629676800000 | 351.58 |
1629763200000 | 352.51 |
1629849600000 | 353.36 |
1629936000000 | 351.25 |
1630022400000 | 354.38 |
1630281600000 | 355.97 |
1630368000000 | 355.35 |
1630454400000 | 355.67 |
1630540800000 | 356.74 |
1630627200000 | 356.8399 |
1630886400000 | 356.8399 |
1630972800000 | 355.58 |
1631059200000 | 354.81 |
1631145600000 | 353.43 |
1631232000000 | 350.71 |
1631491200000 | 351.24 |
1631577600000 | 349.35 |
1631664000000 | 352.29 |
1631750400000 | 352.02 |
1631836800000 | 349.0899 |
1632096000000 | 342.93 |
1632182400000 | 342.92 |
1632268800000 | 346.25 |
1632355200000 | 350.32 |
1632441600000 | 350.65 |
1632700800000 | 349.39 |
1632787200000 | 341.88 |
1632873600000 | 342.18 |
1632960000000 | 338.5899 |
1633046400000 | 342.35 |
1633305600000 | 337.48 |
1633392000000 | 341.15 |
1633478400000 | 342.74 |
1633564800000 | 345.91 |
1633651200000 | 345.07 |
1633910400000 | 342.66 |
1633996800000 | 342.17 |
1634083200000 | 343.7 |
1634169600000 | 349.52 |
1634256000000 | 352.08 |
1634515200000 | 353.49 |
1634601600000 | 356.13 |
1634688000000 | 357.39 |
1634774400000 | 358.69 |
1634860800000 | 357.81 |
1635120000000 | 359.54 |
1635206400000 | 360.02 |
1635292800000 | 357.82 |
1635379200000 | 361.47 |
1635465600000 | 362.26 |
1635724800000 | 363.0899 |
1635811200000 | 364.2 |
1635897600000 | 366.55 |
1635984000000 | 368.11 |
1636070400000 | 369.25 |
1636329600000 | 369.8399 |
1636416000000 | 368.79 |
1636502400000 | 365.27 |
1636588800000 | 365.64 |
1636675200000 | 368.75 |
1636934400000 | 368.75 |
1637020800000 | 370.4 |
1637107200000 | 369.21 |
1637193600000 | 370.2 |
1637280000000 | 369.5 |
1637539200000 | 367.4 |
1637625600000 | 367.5899 |
1637712000000 | 368.8 |
1637798400000 | 368.8 |
1637884800000 | 360.8 |
1638144000000 | 365.36 |
1638230400000 | 358.17 |
1638316800000 | 353.08 |
1638403200000 | 358.33 |
1638489600000 | 354.7 |
1638748800000 | 358.7 |
1638835200000 | 366.54 |
1638921600000 | 368.0899 |
1639008000000 | 364.91 |
1639094400000 | 367.89 |
1639353600000 | 364.37 |
1639440000000 | 361.47 |
1639526400000 | 367.38 |
1639612800000 | 363.68 |
1639699200000 | 360.69 |
1639958400000 | 356.45 |
1640044800000 | 363.3399 |
1640131200000 | 366.97 |
1640217600000 | 369.35 |
1640304000000 | 369.35 |
1640563200000 | 374.16 |
1640649600000 | 373.43 |
1640736000000 | 373.85 |
1640822400000 | 373.06 |
1640908800000 | 371.91 |
1641168000000 | 373.96 |
1641254400000 | 372.93 |
1641340800000 | 364.92 |
1641427200000 | 364.67 |
1641513600000 | 363.0299 |
1641772800000 | 362.6 |
1641859200000 | 366.2799 |
1641945600000 | 367.13 |
1642032000000 | 361.25 |
1642118400000 | 361.48 |
1642377600000 | 361.48 |
1642464000000 | 354.57 |
1642550400000 | 351.19 |
1642636800000 | 347.45 |
1642723200000 | 340.39 |
1642982400000 | 341.61 |
1643068800000 | 336.91 |
1643155200000 | 336.13 |
1643241600000 | 334.14 |
1643328000000 | 342.64 |
1643587200000 | 350 |
1643673600000 | 352.64 |
1643760000000 | 355.25 |
1643846400000 | 346.08 |
1643932800000 | 348.75 |
1644192000000 | 347.56 |
1644278400000 | 350.5 |
1644364800000 | 356.13 |
1644451200000 | 349.7799 |
1644537600000 | 342.87 |
1644796800000 | 341.64 |
1644883200000 | 347.48 |
1644969600000 | 347.38 |
1645056000000 | 339.57 |
1645142400000 | 336.76 |
1645401600000 | 336.76 |
1645488000000 | 333.2 |
1645574400000 | 326.8399 |
1645660800000 | 332.5899 |
1645747200000 | 340.05 |
1646006400000 | 339.6 |
1646092800000 | 334.41 |
1646179200000 | 340.44 |
1646265600000 | 337.93 |
1646352000000 | 334.72 |
1646611200000 | 324.3399 |
1646697600000 | 322.14 |
1646784000000 | 330.94 |
1646870400000 | 329.31 |
1646956800000 | 324.62 |
1647216000000 | 321.72 |
1647302400000 | 328.74 |
1647388800000 | 336.86 |
1647475200000 | 341.38 |
1647561600000 | 345.95 |
1647820800000 | 345.35 |
1647907200000 | 349.73 |
1647993600000 | 345.4 |
1648080000000 | 350.4 |
1648166400000 | 351.62 |
1648425600000 | 354.5 |
1648512000000 | 359.39 |
1648598400000 | 356.76 |
1648684800000 | 351.16 |
1648771200000 | 352.51 |
1649030400000 | 355.75 |
1649116800000 | 350.82 |
1649203200000 | 346.92 |
1649289600000 | 348.27 |
1649376000000 | 347.04 |
1649635200000 | 341.29 |
1649721600000 | 340.07 |
1649808000000 | 344.3399 |
1649894400000 | 339.87 |
1650326400000 | 345.29 |
1650412800000 | 344.52 |
1650499200000 | 338.93 |
1650585600000 | 329.58 |
1650844800000 | 331.76 |
1650931200000 | 322.19 |
1651017600000 | 322.69 |
1651104000000 | 330.81 |
1651190400000 | 318.64 |
1651449600000 | 320.74 |
1651536000000 | 322.05 |
1651622400000 | 331.61 |
1651708800000 | 319.23 |
1651795200000 | 316.91 |
1652054400000 | 306.02 |
1652140800000 | 306.82 |
1652227200000 | 301.32 |
1652313600000 | 301.46 |
1652400000000 | 309.38 |
1652659200000 | 307.68 |
1652745600000 | 313.91 |
1652832000000 | 301.16 |
1652918400000 | 299.95 |
1653004800000 | 299.95 |
1653264000000 | 305.35 |
1653350400000 | 302.16 |
1653436800000 | 305.37 |
1653523200000 | 311.65 |
1653609600000 | 319.64 |
1653868800000 | 319.64 |
1653955200000 | 317.49 |
1654041600000 | 315.1 |
1654128000000 | 321.45 |
1654214400000 | 316 |
1654473600000 | 317.04 |
1654560000000 | 320.22 |
1654646400000 | 316.98 |
1654732800000 | 309.26 |
1654819200000 | 300.01 |
1655078400000 | 287.97 |
1655164800000 | 287.04 |
1655251200000 | 291.5299 |
1655337600000 | 281.8 |
1655424000000 | 282.83 |
1655683200000 | 282.83 |
1655769600000 | 289.8 |
1655856000000 | 289.52 |
1655942400000 | 292.74 |
1656028800000 | 301.88 |
1656288000000 | 300.83 |
1656374400000 | 294.51 |
1656460800000 | 294.23 |
1656547200000 | 291.48 |
1656633600000 | 294.76 |
1656892800000 | 294.76 |
1656979200000 | 295.87 |
1657065600000 | 296.76 |
1657152000000 | 301.5 |
1657238400000 | 301.24 |
1657497600000 | 297.44 |
1657584000000 | 294.61 |
1657670400000 | 293.29 |
1657756800000 | 292.24 |
1657843200000 | 297.94 |
1658102400000 | 295.58 |
1658188800000 | 303.77 |
1658275200000 | 306.02 |
1658361600000 | 309.14 |
1658448000000 | 305.79 |
1658707200000 | 306.02 |
1658793600000 | 302.08 |
1658880000000 | 310.29 |
1658966400000 | 314.17 |
1659052800000 | 318.63 |
1659312000000 | 317.89 |
1659398400000 | 316.15 |
1659484800000 | 321.44 |
1659571200000 | 321.41 |
1659657600000 | 321.04 |
1659916800000 | 320.7799 |
1660003200000 | 319.06 |
1660089600000 | 326.35 |
1660176000000 | 325.98 |
1660262400000 | 331.71 |
1660521600000 | 333.02 |
1660608000000 | 333.5299 |
1660694400000 | 330.83 |
1660780800000 | 331.51 |
1660867200000 | 326.94 |
1661126400000 | 319.93 |
1661212800000 | 319.26 |
1661299200000 | 320.33 |
1661385600000 | 325.08 |
1661472000000 | 314.05 |
1661731200000 | 311.87 |
1661817600000 | 308.51 |
1661904000000 | 306.18 |
1661990400000 | 306.82 |
1662076800000 | 303.6 |
1662336000000 | 303.6 |
1662422400000 | 302.35 |
1662508800000 | 308.0299 |
1662595200000 | 310.33 |
1662681600000 | 315.4 |
1662940800000 | 318.75 |
1663027200000 | 304.9 |
1663113600000 | 306.11 |
1663200000000 | 302.71 |
1663286400000 | 300.2 |
1663545600000 | 302.21 |
1663632000000 | 298.68 |
1663718400000 | 293.58 |
1663804800000 | 290.79 |
1663891200000 | 285.7799 |
1664150400000 | 282.79 |
1664236800000 | 282.33 |
1664323200000 | 288.08 |
1664409600000 | 281.88 |
1664496000000 | 277.73 |
1664755200000 | 284.93 |
1664841600000 | 294.01 |
1664928000000 | 293.46 |
1665014400000 | 290.66 |
1665100800000 | 282.23 |
1665360000000 | 279.91 |
1665446400000 | 277.89 |
1665532800000 | 277.0899 |
1665619200000 | 283.97 |
1665705600000 | 277.0899 |
1665964800000 | 284.73 |
1666051200000 | 288.06 |
1666137600000 | 285.91 |
1666224000000 | 283.82 |
1666310400000 | 290.41 |
1666569600000 | 293.71 |
1666656000000 | 298.8 |
1666742400000 | 296.42 |
1666828800000 | 294.77 |
1666915200000 | 301.85 |
1667174400000 | 299.64 |
1667260800000 | 298.44 |
1667347200000 | 290.7 |
1667433600000 | 287.68 |
1667520000000 | 291.31 |
1667779200000 | 294.0299 |
1667865600000 | 295.7 |
1667952000000 | 289.41 |
1668038400000 | 306.01 |
1668124800000 | 309.16 |
1668384000000 | 306.26 |
1668470400000 | 309.24 |
1668556800000 | 306.44 |
1668643200000 | 305.32 |
1668729600000 | 306.67 |
1668988800000 | 305.3 |
1669075200000 | 309.36 |
1669161600000 | 311.37 |
1669248000000 | 311.37 |
1669334400000 | 311.27 |
1669593600000 | 306.48 |
1669680000000 | 305.96 |
1669766400000 | 315.8 |
1669852800000 | 315.7799 |
1669939200000 | 315.4 |
1670198400000 | 309.45 |
1670284800000 | 304.87 |
1670371200000 | 304.31 |
1670457600000 | 306.79 |
1670544000000 | 304.52 |
1670803200000 | 308.94 |
1670889600000 | 311.23 |
1670976000000 | 309.46 |
1671062400000 | 301.58 |
1671148800000 | 298.23 |
1671408000000 | 295.42 |
1671494400000 | 295.7799 |
1671580800000 | 300.23 |
1671667200000 | 295.79 |
1671753600000 | 297.41 |
1672099200000 | 296.1 |
1672185600000 | 292.57 |
1672272000000 | 297.87 |
1672358400000 | 297.14 |
1672617600000 | 297.14 |
1672704000000 | 295.97 |
1672790400000 | 298.2799 |
1672876800000 | 294.73 |
1672963200000 | 301.37 |
1673222400000 | 301.3399 |
1673308800000 | 303.51 |
1673395200000 | 307.5 |
1673481600000 | 308.67 |
1673568000000 | 310 |
1673827200000 | 310 |
1673913600000 | 309.55 |
1674000000000 | 304.75 |
1674086400000 | 302.32 |
1674172800000 | 308.25 |
1674432000000 | 312.12 |
1674518400000 | 311.7799 |
1674604800000 | 311.7799 |
1674691200000 | 315.38 |
1674777600000 | 316.42 |
1675036800000 | 312.12 |
1675123200000 | 316.81 |
1675209600000 | 320.3399 |
1675296000000 | 325.39 |
1675382400000 | 321.79 |
1675641600000 | 319.74 |
1675728000000 | 323.86 |
1675814400000 | 320.2799 |
1675900800000 | 317.39 |
1675987200000 | 317.91 |
1676246400000 | 321.64 |
1676332800000 | 321.86 |
1676419200000 | 323.29 |
1676505600000 | 318.73 |
1676592000000 | 317.66 |
1676851200000 | 317.66 |
1676937600000 | 311.14 |
1677024000000 | 310.79 |
1677110400000 | 312.36 |
1677196800000 | 308.89 |
1677456000000 | 309.92 |
1677542400000 | 309.0899 |
1677628800000 | 307.58 |
1677715200000 | 309.96 |
1677801600000 | 315.07 |
1678060800000 | 315.22 |
1678147200000 | 310.48 |
1678233600000 | 310.95 |
1678320000000 | 305.07 |
1678406400000 | 300.37 |
1678665600000 | 300.11 |
1678752000000 | 305.26 |
1678838400000 | 303.26 |
1678924800000 | 308.72 |
1679011200000 | 305.27 |
1679270400000 | 307.82 |
1679356800000 | 312.06 |
1679443200000 | 306.8399 |
1679529600000 | 307.82 |
1679616000000 | 309.4 |
1679875200000 | 309.9 |
1679961600000 | 309.3399 |
1680048000000 | 313.86 |
1680134400000 | 315.75 |
1680220800000 | 320.49 |
1680480000000 | 321.48 |
1680566400000 | 319.65 |
1680652800000 | 318.6 |
1680739200000 | 319.81 |
1681171200000 | 320.17 |
1681257600000 | 318.79 |
1681344000000 | 323.13 |
1681430400000 | 322.46 |
1681689600000 | 323.55 |
1681776000000 | 323.87 |
1681862400000 | 323.81 |
1681948800000 | 321.8399 |
1682035200000 | 322.11 |
1682294400000 | 322.27 |
1682380800000 | 316.99 |
1682467200000 | 315.88 |
1682553600000 | 322.06 |
1682640000000 | 324.67 |
1682899200000 | 324.56 |
1682985600000 | 320.7799 |
1683072000000 | 318.67 |
1683158400000 | 316.64 |
1683244800000 | 322.51 |
1683504000000 | 322.87 |
1683590400000 | 321.47 |
1683676800000 | 323.05 |
1683763200000 | 322.6 |
1683849600000 | 322.04 |
1684108800000 | 323.15 |
1684195200000 | 320.99 |
1684281600000 | 324.97 |
1684368000000 | 328.22 |
1684454400000 | 327.66 |
1684713600000 | 327.96 |
1684800000000 | 324.24 |
1684886400000 | 321.99 |
1684972800000 | 324.63 |
1685059200000 | 329.11 |
1685318400000 | 329.11 |
1685404800000 | 329.15 |
1685491200000 | 327.3399 |
1685577600000 | 330.68 |
1685664000000 | 335.57 |
1685923200000 | 334.99 |
1686009600000 | 335.82 |
1686096000000 | 334.2 |
1686182400000 | 336.33 |
1686268800000 | 336.75 |
1686528000000 | 340.06 |
1686614400000 | 342.43 |
1686700800000 | 342.81 |
1686787200000 | 347.17 |
1686873600000 | 345.82 |
1687132800000 | 345.82 |
1687219200000 | 344.13 |
1687305600000 | 342.21 |
1687392000000 | 343.54 |
1687478400000 | 340.89 |
1687737600000 | 339.29 |
1687824000000 | 343.31 |
1687910400000 | 343.36 |
1687996800000 | 344.76 |
1688083200000 | 348.96 |
1688342400000 | 349.47 |
1688428800000 | 349.47 |
1688515200000 | 348.8399 |
1688601600000 | 345.88 |
1688688000000 | 345.05 |
1688947200000 | 345.95 |
1689033600000 | 348.5299 |
1689120000000 | 351.12 |
1689206400000 | 354.47 |
1689292800000 | 354.04 |
1689552000000 | 355.55 |
1689638400000 | 358.1 |
1689724800000 | 358.99 |
1689811200000 | 356.2799 |
1689897600000 | 356.41 |
1690156800000 | 357.71 |
1690243200000 | 358.73 |
1690329600000 | 358.75 |
1690416000000 | 356.37 |
1690502400000 | 360.14 |
1690761600000 | 360.85 |
1690848000000 | 359.81 |
1690934400000 | 354.52 |
1691020800000 | 353.66 |
1691107200000 | 351.8 |
1691366400000 | 354.9 |
1691452800000 | 353.25 |
1691539200000 | 350.67 |
1691625600000 | 350.87 |
1691712000000 | 350.41 |
1691971200000 | 352.46 |
1692057600000 | 348.42 |
1692144000000 | 345.85 |
1692230400000 | 343.13 |
1692316800000 | 343.15 |
1692576000000 | 345.61 |
1692662400000 | 344.7 |
1692748800000 | 348.64 |
1692835200000 | 343.81 |
1692921600000 | 346.2 |
1693180800000 | 348.35 |
1693267200000 | 353.6 |
1693353600000 | 355.11 |
1693440000000 | 354.86 |
1693526400000 | 355.61 |
1693785600000 | 355.61 |
1693872000000 | 354.26 |
1693958400000 | 351.81 |
1694044800000 | 350.81 |
1694131200000 | 351.32 |
1694390400000 | 353.83 |
1694476800000 | 351.77 |
1694563200000 | 352.12 |
1694649600000 | 355.07 |
1694736000000 | 350.82 |
1694995200000 | 350.94 |
1695081600000 | 350.12 |
1695168000000 | 346.85 |
1695254400000 | 340.99 |
1695340800000 | 340.3 |
1695600000000 | 341.66 |
1695686400000 | 336.64 |
1695772800000 | 336.85 |
1695859200000 | 338.96 |
1695945600000 | 338.18 |
1696204800000 | 338.16 |
1696291200000 | 333.37 |
1696377600000 | 336.18 |
1696464000000 | 335.72 |
1696550400000 | 339.96 |
1696809600000 | 342.0899 |
1696896000000 | 343.95 |
1696982400000 | 345.45 |
1697068800000 | 343.24 |
1697155200000 | 341.35 |
1697414400000 | 345.0899 |
1697500800000 | 345.05 |
1697587200000 | 340.29 |
1697673600000 | 337.39 |
1697760000000 | 333.11 |
1698019200000 | 332.56 |
1698105600000 | 335.11 |
1698192000000 | 329.93 |
1698278400000 | 325.96 |
1698364800000 | 324.47 |
1698624000000 | 328.4 |
1698710400000 | 330.61 |
1698796800000 | 334.04 |
1698883200000 | 340.5299 |
1698969600000 | 343.97 |
1699228800000 | 344.48 |
1699315200000 | 345.77 |
1699401600000 | 346.11 |
1699488000000 | 343.2799 |
1699574400000 | 348.7 |
1699833600000 | 348.49 |
1699920000000 | 355.4 |
1700006400000 | 356.02 |
1700092800000 | 356.47 |
1700179200000 | 356.99 |
1700438400000 | 359.76 |
1700524800000 | 359.01 |
1700611200000 | 360.52 |
1700697600000 | 360.52 |
1700784000000 | 360.7799 |
1701043200000 | 360.14 |
1701129600000 | 360.58 |
1701216000000 | 360.54 |
1701302400000 | 361.98 |
1701388800000 | 364.26 |
1701648000000 | 362.26 |
1701734400000 | 362.07 |
1701820800000 | 360.64 |
1701907200000 | 363.62 |
1701993600000 | 365.19 |
1702252800000 | 366.68 |
1702339200000 | 368.39 |
1702425600000 | 373.47 |
1702512000000 | 374.75 |
1702598400000 | 374.7799 |
1702857600000 | 376.49 |
1702944000000 | 378.74 |
1703030400000 | 373.17 |
1703116800000 | 377.0899 |
1703203200000 | 377.72 |
1703635200000 | 379.98 |
1703721600000 | 380.17 |
1703808000000 | 378.99 |
1704153600000 | 376.46 |
1704240000000 | 373.32 |
1704326400000 | 372.2 |
1704412800000 | 372.92 |
1704672000000 | 378.4 |
1704758400000 | 377.99 |
1704844800000 | 380.18 |
1704931200000 | 379.99 |
1705017600000 | 380.32 |
1705276800000 | 380.32 |
1705363200000 | 378.89 |
1705449600000 | 376.72 |
1705536000000 | 380.0299 |
1705622400000 | 384.85 |
1705881600000 | 385.7799 |
1705968000000 | 386.89 |
1706054400000 | 387.14 |
1706140800000 | 389.06 |
1706227200000 | 388.8399 |
1706486400000 | 392.01 |
1706572800000 | 391.63 |
1706659200000 | 385.18 |
1706745600000 | 389.96 |
1706832000000 | 394.27 |
1707091200000 | 392.88 |
1707177600000 | 393.92 |
1707264000000 | 397.2799 |
1707350400000 | 397.74 |
1707436800000 | 400.22 |
1707696000000 | 399.76 |
1707782400000 | 394.14 |
1707868800000 | 398.25 |
1707955200000 | 400.57 |
1708041600000 | 398.64 |
1708300800000 | 398.64 |
1708387200000 | 396.05 |
1708473600000 | 396.33 |
1708560000000 | 404.83 |
1708646400000 | 404.94 |
1708905600000 | 403.57 |
1708992000000 | 404.31 |
1709078400000 | 403.6 |
1709164800000 | 405.7799 |
1709251200000 | 409.08 |
1709510400000 | 408.55 |
1709596800000 | 404.11 |
1709683200000 | 406.35 |
1709769600000 | 410.68 |
1709856000000 | 407.9 |
1710115200000 | 407.42 |
1710201600000 | 411.95 |
1710288000000 | 411.23 |
1710374400000 | 410.0899 |
1710460800000 | 407.36 |
1710720000000 | 409.93 |
1710806400000 | 412.19 |
1710892800000 | 416.12 |
1710979200000 | 417.52 |
1711065600000 | 416.94 |
1711324800000 | 415.75 |
1711411200000 | 414.64 |
1711497600000 | 418.06 |
1711584000000 | 418.47 |
1712016000000 | 414.64 |
1712102400000 | 415.18 |
1712188800000 | 410.12 |
1712275200000 | 414.82 |
1712534400000 | 414.7 |
1712620800000 | 415.32 |
1712707200000 | 411.4 |
1712793600000 | 414.61 |
1712880000000 | 408.52 |
1713139200000 | 403.36 |
1713225600000 | 402.61 |
1713312000000 | 400.21 |
1713398400000 | 399.3 |
1713484800000 | 395.5899 |
1713744000000 | 399.1 |
1713830400000 | 404.16 |
1713916800000 | 404.15 |
1714003200000 | 402.36 |
1714089600000 | 406.7 |
1714348800000 | 407.94 |
1714435200000 | 401.45 |
1714521600000 | 400.13 |
1714608000000 | 403.98 |
1714694400000 | 409.04 |
1714953600000 | 413.44 |
1715040000000 | 413.87 |
1715126400000 | 413.62 |
1715212800000 | 415.69 |
1715299200000 | 416.35 |
1715558400000 | 416.23 |
1715644800000 | 418.35 |
1715731200000 | 423.57 |
1715817600000 | 422.7 |
1715904000000 | 423.24 |
1716163200000 | 423.82 |
1716249600000 | 424.76 |
1716336000000 | 423.57 |
1716422400000 | 420.43 |
1716508800000 | 423.29 |
1716768000000 | 423.29 |
1716854400000 | 423.42 |
1716940800000 | 420.32 |
1717027200000 | 417.69 |
1717113600000 | 420.65 |
1717372800000 | 421.16 |
1717459200000 | 421.84 |
1717545600000 | 426.99 |
1717632000000 | 426.93 |
1717718400000 | 426.41 |
1717977600000 | 427.76 |
1718064000000 | 428.97 |
1718150400000 | 432.73 |
1718236800000 | 433.6 |
1718323200000 | 433.61 |
1718582400000 | 436.94 |
1718668800000 | 437.98 |
1718755200000 | 437.98 |
1718841600000 | 436.89 |
1718928000000 | 436.26 |
1719187200000 | 434.9 |
1719273600000 | 436.78 |
1719360000000 | 437.49 |
1719446400000 | 438.06 |
1719532800000 | 436.35 |
1719792000000 | 437.56 |
1719878400000 | 440.26 |
1719964800000 | 442.51 |
1720051200000 | 442.51 |
1720137600000 | 445.09 |
1720396800000 | 445.54 |
1720483200000 | 445.79 |
1720569600000 | 450.28 |
1720656000000 | 446.4 |
1720742400000 | 448.88 |
1721001600000 | 450.18 |
1721088000000 | 453.07 |
1721174400000 | 446.35 |
1721260800000 | 442.75 |
1721347200000 | 439.82 |
1721606400000 | 444.61 |
1721692800000 | 444.05 |
1721779200000 | 433.5 |
1721865600000 | 431.36 |
1721952000000 | 436.11 |
1722211200000 | 436.43 |
1722297600000 | 434.19 |
1722384000000 | 441.18 |
1722470400000 | 434.88 |
1722556800000 | 426.7 |
1722816000000 | 413.94 |
1722902400000 | 418.26 |
1722988800000 | 415.0899 |
1723075200000 | 424.91 |
1723161600000 | 427.05 |
1723420800000 | 427.06 |
1723507200000 | 434.37 |
1723593600000 | 436.05 |
1723680000000 | 443.39 |
1723766400000 | 444.33 |
1724025600000 | 448.76 |
1724112000000 | 447.81 |
1724198400000 | 449.83 |
1724284800000 | 445.65 |
1724371200000 | 450.88 |
1724630400000 | 449.4 |
1724716800000 | 450.11 |
1724803200000 | 447.25 |
1724889600000 | 447.34 |
1724976000000 | 452 |
1725235200000 | 452 |
1725321600000 | 442.26 |
1725408000000 | 441.46 |
1725494400000 | 440.24 |
1725580800000 | 432.56 |
1725840000000 | 437.65 |
1725926400000 | 439.67 |
1726012800000 | 444.56 |
1726099200000 | 447.96 |
1726185600000 | 450.51 |
1726444800000 | 451.17 |
1726531200000 | 451.29 |
1726617600000 | 450.05 |
1726704000000 | 457.86 |
1726790400000 | 456.99 |
1727049600000 | 458.26 |
1727136000000 | 459.42 |
1727222400000 | 458.58 |
1727308800000 | 460.39 |
1727395200000 | 459.73 |
1727654400000 | 461.64 |
1727740800000 | 457.35 |
1727827200000 | 457.45 |
1727913600000 | 456.68 |
1728000000000 | 460.99 |
1728259200000 | 456.59 |
1728345600000 | 461.03 |
1728432000000 | 464.38 |
1728518400000 | 463.66 |
1728604800000 | 466.54 |
1728864000000 | 470.18 |
1728950400000 | 466.61 |
1729036800000 | 468.78 |
1729123200000 | 468.74 |
1729209600000 | 470.68 |
1729468800000 | 469.84 |
1729555200000 | 469.58 |
1729641600000 | 465.21 |
1729728000000 | 466.31 |
1729814400000 | 466.16 |
1730073600000 | 467.47 |
1730160000000 | 468.32 |
1730246400000 | 466.81 |
1730332800000 | 458.18 |
1730419200000 | 460.13 |
1730678400000 | 458.85 |
1730764800000 | 464.6 |
1730851200000 | 476.51 |
1730937600000 | 480.13 |
1731024000000 | 482.03 |
1731283200000 | 482.93 |
1731369600000 | 481.88 |
1731456000000 | 482.07 |
1731542400000 | 479.02 |
1731628800000 | 472.56 |
1731888000000 | 474.51 |
1731974400000 | 476.59 |
1732060800000 | 476.62 |
1732147200000 | 479.48 |
1732233600000 | 481.33 |
1732492800000 | 482.97 |
1732579200000 | 485.63 |
1732665600000 | 483.73 |
1732752000000 | 483.73 |
1732838400000 | 486.4 |
iSTOXX Univest USA | STOXX USA 500 | |
---|---|---|
2017 | 22.645084067372 | 22.246894040618 |
2018 | -4.5762616454264 | -4.6523289744344 |
2019 | 32.425677674602 | 32.208157041716 |
2020 | 22.035221392322 | 22.17398292211 |
2021 | 26.84377056681 | 26.287828506925 |
2022 | -20.313380689925 | -19.823673757147 |
2023 | 28.031747430334 | 27.413302269134 |
2024 | 31.48685240101 | 32.141609659549 |
Methodology
The iSTOXX Univest USA Index is derived from the iSTOXX Univest World Index. With a coverage of about 85% of developed equity markets' free-float market cap, the iSTOXX Univest USA Index offers access to large- and mid-cap USA companies.
The index is reviewed quarterly, in March, June, September and December.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1113353051 | ISXUUR | .ISXUUR | |
Price EUR | CH1113353069 | ISXUUP | .ISXUUP | |
Gross Return EUR | CH1113353044 | ISXUUGR | .ISXUUGR | |
Price USD | CH1113353093 | ISXUUL | ISXUUL INDEX | .ISXUUL |
Net Return USD | CH1113353085 | ISXUUV | ISXUUV INDEX | .ISXUUV |
Gross Return USD | CH1113353077 | ISXUUGV | ISXUUGV INDEX | .ISXUUGV |
Quick Facts
Weighting | Free-Float Market Cap |
Cap Factor | - |
No. of components | Variable |
Review frequency | Index is reviewed quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available since Mar. 18, 2013 |
Inception date | Jun. 02, 2021 |
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 | 6.845% |
NVIDIA Corp. | Technology | USA | 6.452% |
Microsoft Corp. | Technology | USA | 5.971% |
Amazon.com Inc. | Retail | USA | 3.773% |
META PLATFORMS CLASS A | Technology | USA | 2.380% |
ALPHABET INC. CL A | Technology | USA | 1.878% |
TESLA | Automobiles and Parts | USA | 1.819% |
ALPHABET CLASS C | Technology | USA | 1.806% |
BROADCOM | Technology | USA | 1.431% |
JPMorgan Chase & Co. | Banks | USA | 1.348% |
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.