Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
iSTOXX Univest World
Index Description
The iSTOXX Univest World Index is derived from the STOXX Developed Markets Total Market Index. With a coverage of about 85% of developed equity markets' free-float market cap, the iSTOXX Univest World Index offers access to large and mid-cap developed markets companies.
Key facts
- Derived from STOXX Developed Markets Total Market Index, it provides a broad representation of the world's equities markets
- The index covers approximately 85% of the free float-adjusted market capitalization in each country
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Univest World | 74,480.0 | 68,382.4 | 44.3 | 14.9 | 3,416.4 | 0.5 | 5.0 | 0.0 | 2.6 |
STOXX Global 1800 | 74,740.2 | 68,848.8 | 38.2 | 11.6 | 3,416.4 | 0.7 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 28.6 |
---|---|
Industrial Goods and Services | 12.2 |
Health Care | 10.4 |
Banks | 6.1 |
Retail | 6.0 |
Financial Services | 4.8 |
Energy | 4.1 |
Insurance | 3.1 |
Food, Beverage and Tobacco | 2.9 |
Utilities | 2.9 |
Country weighting
USA | 73.0 |
---|---|
Japan | 6.4 |
UK | 3.4 |
Canada | 3.0 |
France | 2.4 |
Switzerland | 2.1 |
Germany | 2.0 |
Australia | 2.0 |
Netherlands | 0.9 |
Sweden | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Univest World | 7.3 | 27.6 | 32.3 | 38.3 | N/A | N/A | N/A | 32.8 | 11.5 | N/A |
STOXX Global 1800 | 7.5 | 27.7 | 32.3 | 38.0 | 89.3 | N/A | N/A | 32.9 | 11.5 | 13.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Univest World | N/A | N/A | 11.6 | 14.3 | 13.7 | N/A | N/A | 2.2 | 0.6 | 0.8 |
STOXX Global 1800 | N/A | N/A | 11.5 | 14.2 | 17.5 | N/A | N/A | 2.2 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Univest World | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Univest World | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | -4.2 | -0.2 | -0.1 | 0.2 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
iSTOXX Univest World
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Univest World | 25.9 | 21.3 | 24.0 | 24.0 | 3.7 | 2.4 | 2.4 | 23.7 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 2.5 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX Univest World | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.31 |
1363737600000 | 100.36 |
1363824000000 | 100.04 |
1363910400000 | 99.89 |
1364169600000 | 100.39 |
1364256000000 | 101.01 |
1364342400000 | 101.47 |
1364428800000 | 101.37 |
1364860800000 | 101.46 |
1364947200000 | 100.75 |
1365033600000 | 100.46 |
1365120000000 | 98.97 |
1365379200000 | 99.57 |
1365465600000 | 99.71 |
1365552000000 | 100.85 |
1365638400000 | 101.28 |
1365724800000 | 101.11 |
1365984000000 | 99.53 |
1366070400000 | 99.71 |
1366156800000 | 99.18 |
1366243200000 | 98.37 |
1366329600000 | 98.98 |
1366588800000 | 99.73 |
1366675200000 | 101 |
1366761600000 | 101.67 |
1366848000000 | 102.18 |
1366934400000 | 101.97 |
1367193600000 | 102.17 |
1367280000000 | 102.06 |
1367366400000 | 101.36 |
1367452800000 | 102.51 |
1367539200000 | 103.03 |
1367798400000 | 103.48 |
1367884800000 | 103.99 |
1367971200000 | 104.14 |
1368057600000 | 104.26 |
1368144000000 | 105.26 |
1368403200000 | 105.34 |
1368489600000 | 105.99 |
1368576000000 | 107.36 |
1368662400000 | 106.72 |
1368748800000 | 107.71 |
1369008000000 | 107.97 |
1369094400000 | 108 |
1369180800000 | 107.47 |
1369267200000 | 105.84 |
1369353600000 | 105.6 |
1369612800000 | 105.29 |
1369699200000 | 106.52 |
1369785600000 | 105.1 |
1369872000000 | 104.53 |
1369958400000 | 103.91 |
1370217600000 | 103.41 |
1370304000000 | 103.14 |
1370390400000 | 101.49 |
1370476800000 | 100.91 |
1370563200000 | 101.77 |
1370822400000 | 102.2 |
1370908800000 | 100.93 |
1370995200000 | 100.12 |
1371081600000 | 100.81 |
1371168000000 | 100.49 |
1371427200000 | 101.35 |
1371513600000 | 101.4 |
1371600000000 | 100.79 |
1371686400000 | 98.99 |
1371772800000 | 99.1 |
1372032000000 | 98.03 |
1372118400000 | 98.96 |
1372204800000 | 100.45 |
1372291200000 | 101.2 |
1372377600000 | 101.1 |
1372636800000 | 101.57 |
1372723200000 | 101.63 |
1372809600000 | 101.82 |
1372896000000 | 102.83 |
1372982400000 | 103.52 |
1373241600000 | 103.86 |
1373328000000 | 105.29 |
1373414400000 | 105.06 |
1373500800000 | 105.25 |
1373587200000 | 105.27 |
1373846400000 | 105.49 |
1373932800000 | 104.75 |
1374019200000 | 105.3 |
1374105600000 | 105.84 |
1374192000000 | 105.62 |
1374451200000 | 105.69 |
1374537600000 | 105.45 |
1374624000000 | 105.2 |
1374710400000 | 105.14 |
1374796800000 | 104.79 |
1375056000000 | 104.37 |
1375142400000 | 104.53 |
1375228800000 | 104.12 |
1375315200000 | 105.65 |
1375401600000 | 105.92 |
1375660800000 | 106.04 |
1375747200000 | 105.36 |
1375833600000 | 104.69 |
1375920000000 | 104.74 |
1376006400000 | 104.96 |
1376265600000 | 105.22 |
1376352000000 | 105.9 |
1376438400000 | 105.72 |
1376524800000 | 104.55 |
1376611200000 | 103.95 |
1376870400000 | 103.34 |
1376956800000 | 102.68 |
1377043200000 | 102.34 |
1377129600000 | 103.12 |
1377216000000 | 103.42 |
1377475200000 | 103.37 |
1377561600000 | 101.89 |
1377648000000 | 101.97 |
1377734400000 | 102.97 |
1377820800000 | 102.7 |
1378080000000 | 103.28 |
1378166400000 | 103.9 |
1378252800000 | 104.29 |
1378339200000 | 104.99 |
1378425600000 | 105.03 |
1378684800000 | 105.24 |
1378771200000 | 106.07 |
1378857600000 | 106.24 |
1378944000000 | 106.03 |
1379030400000 | 106.47 |
1379289600000 | 106.62 |
1379376000000 | 106.7 |
1379462400000 | 107.68 |
1379548800000 | 106.95 |
1379635200000 | 106.56 |
1379894400000 | 106.34 |
1379980800000 | 106.19 |
1380067200000 | 105.95 |
1380153600000 | 106.45 |
1380240000000 | 105.87 |
1380499200000 | 105.13 |
1380585600000 | 105.87 |
1380672000000 | 105.2 |
1380758400000 | 104.4 |
1380844800000 | 104.91 |
1381104000000 | 104.34 |
1381190400000 | 103.28 |
1381276800000 | 103.7 |
1381363200000 | 105.42 |
1381449600000 | 105.89 |
1381708800000 | 106.07 |
1381795200000 | 106.42 |
1381881600000 | 107.34 |
1381968000000 | 107.09 |
1382054400000 | 107.6 |
1382313600000 | 107.87 |
1382400000000 | 107.84 |
1382486400000 | 107.18 |
1382572800000 | 107.43 |
1382659200000 | 107.5 |
1382918400000 | 107.72 |
1383004800000 | 108.12 |
1383091200000 | 107.97 |
1383177600000 | 108.76 |
1383264000000 | 109.28 |
1383523200000 | 109.48 |
1383609600000 | 109.49 |
1383696000000 | 109.7 |
1383782400000 | 109.6 |
1383868800000 | 110.38 |
1384128000000 | 110.22 |
1384214400000 | 109.85 |
1384300800000 | 110.36 |
1384387200000 | 110.72 |
1384473600000 | 111.18 |
1384732800000 | 110.9 |
1384819200000 | 110.48 |
1384905600000 | 110.64 |
1384992000000 | 111 |
1385078400000 | 110.95 |
1385337600000 | 111.15 |
1385424000000 | 110.59 |
1385510400000 | 110.67 |
1385596800000 | 110.75 |
1385683200000 | 110.59 |
1385942400000 | 110.58 |
1386028800000 | 109.8 |
1386115200000 | 109.47 |
1386201600000 | 108.27 |
1386288000000 | 108.99 |
1386547200000 | 109.06 |
1386633600000 | 108.42 |
1386720000000 | 107.35 |
1386806400000 | 106.89 |
1386892800000 | 107 |
1387152000000 | 107.5 |
1387238400000 | 107.32 |
1387324800000 | 108.49 |
1387411200000 | 109.56 |
1387497600000 | 110.09 |
1387756800000 | 110.53 |
1387843200000 | 110.99 |
1388102400000 | 111.11 |
1388361600000 | 110.96 |
1388448000000 | 111.57 |
1388620800000 | 111.53 |
1388707200000 | 111.97 |
1388966400000 | 111.4 |
1389052800000 | 112.12 |
1389139200000 | 112.38 |
1389225600000 | 112.24 |
1389312000000 | 112.12 |
1389571200000 | 111.66 |
1389657600000 | 111.78 |
1389744000000 | 113.11 |
1389830400000 | 113.01 |
1389916800000 | 113.24 |
1390176000000 | 113.17 |
1390262400000 | 113.49 |
1390348800000 | 113.5 |
1390435200000 | 111.78 |
1390521600000 | 109.59 |
1390780800000 | 108.74 |
1390867200000 | 109.25 |
1390953600000 | 108.94 |
1391040000000 | 109.83 |
1391126400000 | 109.87 |
1391385600000 | 107.79 |
1391472000000 | 107.67 |
1391558400000 | 107.7 |
1391644800000 | 108.58 |
1391731200000 | 109.74 |
1391990400000 | 109.85 |
1392076800000 | 110.81 |
1392163200000 | 111.8 |
1392249600000 | 111.54 |
1392336000000 | 111.83 |
1392595200000 | 111.93 |
1392681600000 | 112.03 |
1392768000000 | 111.66 |
1392854400000 | 112.05 |
1392940800000 | 112.08 |
1393200000000 | 112.81 |
1393286400000 | 112.84 |
1393372800000 | 113.09 |
1393459200000 | 113.23 |
1393545600000 | 112.64 |
1393804800000 | 111.62 |
1393891200000 | 113.38 |
1393977600000 | 113.53 |
1394064000000 | 113.21 |
1394150400000 | 112.72 |
1394409600000 | 112.27 |
1394496000000 | 112.12 |
1394582400000 | 111.4 |
1394668800000 | 110.31 |
1394755200000 | 109.6 |
1395014400000 | 110.43 |
1395100800000 | 111.32 |
1395187200000 | 110.85 |
1395273600000 | 111.6 |
1395360000000 | 111.54 |
1395619200000 | 111.07 |
1395705600000 | 111.78 |
1395792000000 | 111.64 |
1395878400000 | 112.05 |
1395964800000 | 112.53 |
1396224000000 | 113.13 |
1396310400000 | 113.69 |
1396396800000 | 114.17 |
1396483200000 | 114.45 |
1396569600000 | 114.08 |
1396828800000 | 112.53 |
1396915200000 | 112.38 |
1397001600000 | 112.9 |
1397088000000 | 111.19 |
1397174400000 | 109.97 |
1397433600000 | 110.96 |
1397520000000 | 111.05 |
1397606400000 | 112.41 |
1397692800000 | 112.54 |
1398124800000 | 113.68 |
1398211200000 | 113.28 |
1398297600000 | 113.49 |
1398384000000 | 112.67 |
1398643200000 | 112.72 |
1398729600000 | 113.6 |
1398816000000 | 113.6 |
1398902400000 | 113.81 |
1398988800000 | 113.74 |
1399248000000 | 113.73 |
1399334400000 | 112.89 |
1399420800000 | 113.03 |
1399507200000 | 113.76 |
1399593600000 | 114.42 |
1399852800000 | 115.24 |
1399939200000 | 115.9 |
1400025600000 | 115.74 |
1400112000000 | 114.86 |
1400198400000 | 115.06 |
1400457600000 | 115.09 |
1400544000000 | 114.79 |
1400630400000 | 115.65 |
1400716800000 | 116.14 |
1400803200000 | 116.75 |
1401062400000 | 116.95 |
1401148800000 | 117.57 |
1401235200000 | 117.65 |
1401321600000 | 117.99 |
1401408000000 | 117.86 |
1401667200000 | 118.38 |
1401753600000 | 118.2 |
1401840000000 | 118.34 |
1401926400000 | 118.93 |
1402012800000 | 119.34 |
1402272000000 | 119.84 |
1402358400000 | 120.22 |
1402444800000 | 120.09 |
1402531200000 | 119.55 |
1402617600000 | 119.87 |
1402876800000 | 119.47 |
1402963200000 | 119.8 |
1403049600000 | 120.19 |
1403136000000 | 120.43 |
1403222400000 | 120.85 |
1403481600000 | 120.63 |
1403568000000 | 120.01 |
1403654400000 | 119.72 |
1403740800000 | 120.08 |
1403827200000 | 119.88 |
1404086400000 | 119.6 |
1404172800000 | 120.51 |
1404259200000 | 120.87 |
1404345600000 | 121.75 |
1404432000000 | 121.9 |
1404691200000 | 121.24 |
1404777600000 | 120.21 |
1404864000000 | 120.28 |
1404950400000 | 119.84 |
1405036800000 | 119.98 |
1405296000000 | 120.49 |
1405382400000 | 120.63 |
1405468800000 | 121.63 |
1405555200000 | 120.66 |
1405641600000 | 121.37 |
1405900800000 | 120.99 |
1405987200000 | 122.22 |
1406073600000 | 122.5 |
1406160000000 | 122.59 |
1406246400000 | 122.38 |
1406505600000 | 122.32 |
1406592000000 | 122.31 |
1406678400000 | 122.33 |
1406764800000 | 120.54 |
1406851200000 | 119.53 |
1407110400000 | 119.91 |
1407196800000 | 119.52 |
1407283200000 | 119.31 |
1407369600000 | 118.79 |
1407456000000 | 118.6 |
1407715200000 | 119.64 |
1407801600000 | 119.77 |
1407888000000 | 120.28 |
1407974400000 | 120.79 |
1408060800000 | 120.68 |
1408320000000 | 121.77 |
1408406400000 | 122.73 |
1408492800000 | 123.1 |
1408579200000 | 123.56 |
1408665600000 | 123.64 |
1408924800000 | 124.63 |
1409011200000 | 124.85 |
1409097600000 | 124.98 |
1409184000000 | 124.8 |
1409270400000 | 125.13 |
1409529600000 | 125.45 |
1409616000000 | 125.52 |
1409702400000 | 125.77 |
1409788800000 | 127.2 |
1409875200000 | 127.42 |
1410134400000 | 127.09 |
1410220800000 | 126.63 |
1410307200000 | 126.82 |
1410393600000 | 126.67 |
1410480000000 | 126.16 |
1410739200000 | 125.97 |
1410825600000 | 126.34 |
1410912000000 | 126.38 |
1410998400000 | 127.3 |
1411084800000 | 127.95 |
1411344000000 | 127.14 |
1411430400000 | 126.02 |
1411516800000 | 127.21 |
1411603200000 | 126.25 |
1411689600000 | 127.17 |
1411948800000 | 126.86 |
1412035200000 | 127.14 |
1412121600000 | 126.1 |
1412208000000 | 124.67 |
1412294400000 | 126.64 |
1412553600000 | 126.42 |
1412640000000 | 124.47 |
1412726400000 | 124.79 |
1412812800000 | 123.05 |
1412899200000 | 121.94 |
1413158400000 | 120.46 |
1413244800000 | 120.37 |
1413331200000 | 118.37 |
1413417600000 | 117.94 |
1413504000000 | 119.57 |
1413763200000 | 120.42 |
1413849600000 | 122.73 |
1413936000000 | 123.1 |
1414022400000 | 124.22 |
1414108800000 | 124.62 |
1414368000000 | 124.17 |
1414454400000 | 125.1 |
1414540800000 | 125.12 |
1414627200000 | 126.73 |
1414713600000 | 129.09 |
1414972800000 | 128.86 |
1415059200000 | 127.99 |
1415145600000 | 129.46 |
1415232000000 | 130.11 |
1415318400000 | 130.31 |
1415577600000 | 130.6 |
1415664000000 | 130.95 |
1415750400000 | 130.32 |
1415836800000 | 130.47 |
1415923200000 | 130.51 |
1416182400000 | 130.56 |
1416268800000 | 130.82 |
1416355200000 | 130.46 |
1416441600000 | 130.5 |
1416528000000 | 132.74 |
1416787200000 | 132.7 |
1416873600000 | 132.41 |
1416960000000 | 132.37 |
1417046400000 | 132.6 |
1417132800000 | 132.44 |
1417392000000 | 131.64 |
1417478400000 | 132.88 |
1417564800000 | 134.04 |
1417651200000 | 132.58 |
1417737600000 | 134.23 |
1417996800000 | 133.42 |
1418083200000 | 131.63 |
1418169600000 | 129.94 |
1418256000000 | 130.37 |
1418342400000 | 127.76 |
1418601600000 | 126.6 |
1418688000000 | 125.75 |
1418774400000 | 128.17 |
1418860800000 | 131.97 |
1418947200000 | 132.98 |
1419206400000 | 133.54 |
1419292800000 | 134.46 |
1419379200000 | 134.51 |
1419811200000 | 135.07 |
1419897600000 | 134.45 |
1419984000000 | 134.28 |
1420156800000 | 134.69 |
1420416000000 | 133.14 |
1420502400000 | 131.98 |
1420588800000 | 133.91 |
1420675200000 | 136.61 |
1420761600000 | 135.3 |
1421020800000 | 134.94 |
1421107200000 | 135.5 |
1421193600000 | 134.41 |
1421280000000 | 136.54 |
1421366400000 | 138.62 |
1421625600000 | 137.57 |
1421712000000 | 138.6 |
1421798400000 | 139.16 |
1421884800000 | 142.58 |
1421971200000 | 144.49 |
1422230400000 | 144.77 |
1422316800000 | 142.39 |
1422403200000 | 141.82 |
1422489600000 | 142.25 |
1422576000000 | 141.56 |
1422835200000 | 142.19 |
1422921600000 | 142.52 |
1423008000000 | 142.89 |
1423094400000 | 143.8 |
1423180800000 | 144.31 |
1423440000000 | 143.9 |
1423526400000 | 145 |
1423612800000 | 144.91 |
1423699200000 | 145.74 |
1423785600000 | 146.26 |
1424044800000 | 146.31 |
1424131200000 | 146.55 |
1424217600000 | 147.42 |
1424304000000 | 147.25 |
1424390400000 | 148.18 |
1424649600000 | 148.56 |
1424736000000 | 149.18 |
1424822400000 | 149.09 |
1424908800000 | 150.78 |
1424995200000 | 150.65 |
1425254400000 | 151.25 |
1425340800000 | 150.76 |
1425427200000 | 151.71 |
1425513600000 | 152.53 |
1425600000000 | 153.03 |
1425859200000 | 153.24 |
1425945600000 | 152.63 |
1426032000000 | 154.41 |
1426118400000 | 155.47 |
1426204800000 | 156.1 |
1426464000000 | 157.06 |
1426550400000 | 156.4 |
1426636800000 | 157.4 |
1426723200000 | 157.47 |
1426809600000 | 157.05 |
1427068800000 | 155.48 |
1427155200000 | 155.3 |
1427241600000 | 152.82 |
1427328000000 | 152.77 |
1427414400000 | 153.28 |
1427673600000 | 155.23 |
1427760000000 | 155.07 |
1427846400000 | 154.56 |
1427932800000 | 153.81 |
1428364800000 | 155.44 |
1428451200000 | 156.71 |
1428537600000 | 158.86 |
1428624000000 | 160.31 |
1428883200000 | 160.48 |
1428969600000 | 159.36 |
1429056000000 | 160.98 |
1429142400000 | 159.91 |
1429228800000 | 157.26 |
1429488000000 | 158.49 |
1429574400000 | 158.99 |
1429660800000 | 159.7 |
1429747200000 | 159.06 |
1429833600000 | 158.84 |
1430092800000 | 158.75 |
1430179200000 | 157.51 |
1430265600000 | 154.47 |
1430352000000 | 152.2 |
1430438400000 | 152.71 |
1430697600000 | 153.87 |
1430784000000 | 152.05 |
1430870400000 | 149.84 |
1430956800000 | 150.84 |
1431043200000 | 153.61 |
1431302400000 | 154.12 |
1431388800000 | 152.49 |
1431475200000 | 151.56 |
1431561600000 | 152.34 |
1431648000000 | 151.88 |
1431907200000 | 153.09 |
1431993600000 | 155.93 |
1432080000000 | 156.29 |
1432166400000 | 156.6 |
1432252800000 | 157.38 |
1432512000000 | 157.41 |
1432598400000 | 157.26 |
1432684800000 | 158.68 |
1432771200000 | 157.91 |
1432857600000 | 156.22 |
1433116800000 | 157.1 |
1433203200000 | 154.2 |
1433289600000 | 152.94 |
1433376000000 | 151.52 |
1433462400000 | 152.53 |
1433721600000 | 150.56 |
1433808000000 | 149.95 |
1433894400000 | 151.32 |
1433980800000 | 152.51 |
1434067200000 | 151.29 |
1434326400000 | 150.37 |
1434412800000 | 151.16 |
1434499200000 | 151.03 |
1434585600000 | 150.36 |
1434672000000 | 150.88 |
1434931200000 | 151.81 |
1435017600000 | 154.72 |
1435104000000 | 153.86 |
1435190400000 | 153.42 |
1435276800000 | 153.7 |
1435536000000 | 150.23 |
1435622400000 | 150.21 |
1435708800000 | 151.78 |
1435795200000 | 151.77 |
1435881600000 | 151.58 |
1436140800000 | 150.61 |
1436227200000 | 152.15 |
1436313600000 | 148.82 |
1436400000000 | 150.02 |
1436486400000 | 150.53 |
1436745600000 | 154.12 |
1436832000000 | 155.21 |
1436918400000 | 155.73 |
1437004800000 | 157.73 |
1437091200000 | 158.37 |
1437350400000 | 158.34 |
1437436800000 | 157 |
1437523200000 | 156.61 |
1437609600000 | 155.08 |
1437696000000 | 153.79 |
1437955200000 | 150.87 |
1438041600000 | 152.88 |
1438128000000 | 154.13 |
1438214400000 | 155.58 |
1438300800000 | 154.37 |
1438560000000 | 155.07 |
1438646400000 | 155.04 |
1438732800000 | 156.76 |
1438819200000 | 155.27 |
1438905600000 | 154.44 |
1439164800000 | 155.53 |
1439251200000 | 153.16 |
1439337600000 | 150.61 |
1439424000000 | 151.46 |
1439510400000 | 151.9 |
1439769600000 | 152.87 |
1439856000000 | 153.04 |
1439942400000 | 151.17 |
1440028800000 | 146.81 |
1440115200000 | 141.37 |
1440374400000 | 133.04 |
1440460800000 | 134.45 |
1440547200000 | 137.33 |
1440633600000 | 142.55 |
1440720000000 | 143.17 |
1440979200000 | 142.28 |
1441065600000 | 137.79 |
1441152000000 | 139.4 |
1441238400000 | 141.72 |
1441324800000 | 139.14 |
1441584000000 | 138.85 |
1441670400000 | 140.9 |
1441756800000 | 141.35 |
1441843200000 | 140.41 |
1441929600000 | 139.78 |
1442188800000 | 139.12 |
1442275200000 | 140.5 |
1442361600000 | 141.94 |
1442448000000 | 141.65 |
1442534400000 | 139.01 |
1442793600000 | 141.14 |
1442880000000 | 139.52 |
1442966400000 | 139.03 |
1443052800000 | 136.47 |
1443139200000 | 138.53 |
1443398400000 | 135.28 |
1443484800000 | 134.24 |
1443571200000 | 137.66 |
1443657600000 | 137.73 |
1443744000000 | 138.49 |
1444003200000 | 141.89 |
1444089600000 | 141.52 |
1444176000000 | 142.92 |
1444262400000 | 143.23 |
1444348800000 | 143.15 |
1444608000000 | 143.01 |
1444694400000 | 141.9 |
1444780800000 | 140.43 |
1444867200000 | 142.99 |
1444953600000 | 143.81 |
1445212800000 | 144.35 |
1445299200000 | 143.74 |
1445385600000 | 143.24 |
1445472000000 | 147.17 |
1445558400000 | 150.39 |
1445817600000 | 150.08 |
1445904000000 | 149.3 |
1445990400000 | 150.61 |
1446076800000 | 151.42 |
1446163200000 | 150.19 |
1446422400000 | 151.12 |
1446508800000 | 152.44 |
1446595200000 | 153.44 |
1446681600000 | 153.22 |
1446768000000 | 154.35 |
1447027200000 | 153.2 |
1447113600000 | 153.89 |
1447200000000 | 153.56 |
1447286400000 | 151.43 |
1447372800000 | 150.21 |
1447632000000 | 151.56 |
1447718400000 | 153.33 |
1447804800000 | 154.74 |
1447891200000 | 154.34 |
1447977600000 | 155.53 |
1448236800000 | 155.78 |
1448323200000 | 155.28 |
1448409600000 | 156.02 |
1448496000000 | 156.34 |
1448582400000 | 156.39 |
1448841600000 | 156.3 |
1448928000000 | 157.1 |
1449014400000 | 156.4 |
1449100800000 | 150.79 |
1449187200000 | 151.71 |
1449446400000 | 151.54 |
1449532800000 | 149.86 |
1449619200000 | 148.06 |
1449705600000 | 148.38 |
1449792000000 | 145.33 |
1450051200000 | 144.46 |
1450137600000 | 147.08 |
1450224000000 | 148.76 |
1450310400000 | 149.11 |
1450396800000 | 147.06 |
1450656000000 | 146.54 |
1450742400000 | 146.89 |
1450828800000 | 149.92 |
1450915200000 | 149.06 |
1451260800000 | 148.57 |
1451347200000 | 150.9 |
1451433600000 | 150 |
1451520000000 | 149.49 |
1451865600000 | 147.4 |
1451952000000 | 148.53 |
1452038400000 | 146.37 |
1452124800000 | 142.22 |
1452211200000 | 139.96 |
1452470400000 | 140.31 |
1452556800000 | 140.98 |
1452643200000 | 139.22 |
1452729600000 | 139.7 |
1452816000000 | 135.82 |
1453075200000 | 136.12 |
1453161600000 | 136.45 |
1453248000000 | 133.86 |
1453334400000 | 135.25 |
1453420800000 | 138.79 |
1453680000000 | 137.34 |
1453766400000 | 138.38 |
1453852800000 | 137.78 |
1453939200000 | 137.04 |
1454025600000 | 141.2 |
1454284800000 | 140.7 |
1454371200000 | 138.21 |
1454457600000 | 136.52 |
1454544000000 | 135.72 |
1454630400000 | 133.87 |
1454889600000 | 131.72 |
1454976000000 | 128.94 |
1455062400000 | 130.09 |
1455148800000 | 126.96 |
1455235200000 | 129.47 |
1455494400000 | 132.25 |
1455580800000 | 133.66 |
1455667200000 | 135.87 |
1455753600000 | 136.33 |
1455840000000 | 135.8 |
1456099200000 | 138.51 |
1456185600000 | 137.06 |
1456272000000 | 136.57 |
1456358400000 | 138.2 |
1456444800000 | 139.57 |
1456704000000 | 139.68 |
1456790400000 | 142.27 |
1456876800000 | 143.87 |
1456963200000 | 143.44 |
1457049600000 | 143.3 |
1457308800000 | 143.54 |
1457395200000 | 141.48 |
1457481600000 | 142.46 |
1457568000000 | 140.63 |
1457654400000 | 143.01 |
1457913600000 | 143.86 |
1458000000000 | 143.1 |
1458086400000 | 143.75 |
1458172800000 | 142.56 |
1458259200000 | 143.09 |
1458518400000 | 143.35 |
1458604800000 | 143.81 |
1458691200000 | 143.42 |
1458777600000 | 142.79 |
1459209600000 | 143.84 |
1459296000000 | 143.15 |
1459382400000 | 142.21 |
1459468800000 | 142.09 |
1459728000000 | 141.75 |
1459814400000 | 139.91 |
1459900800000 | 141.21 |
1459987200000 | 140.2 |
1460073600000 | 140.79 |
1460332800000 | 140.39 |
1460419200000 | 142.25 |
1460505600000 | 145.34 |
1460592000000 | 146.2 |
1460678400000 | 145.63 |
1460937600000 | 145.59 |
1461024000000 | 146.53 |
1461110400000 | 147.26 |
1461196800000 | 147.46 |
1461283200000 | 147.67 |
1461542400000 | 147.01 |
1461628800000 | 146.74 |
1461715200000 | 146.74 |
1461801600000 | 146 |
1461888000000 | 143.73 |
1462147200000 | 143.39 |
1462233600000 | 141.94 |
1462320000000 | 141.03 |
1462406400000 | 142 |
1462492800000 | 141.92 |
1462752000000 | 142.2 |
1462838400000 | 143.93 |
1462924800000 | 142.77 |
1463011200000 | 142.9 |
1463097600000 | 143.04 |
1463356800000 | 143.76 |
1463443200000 | 143.17 |
1463529600000 | 143.85 |
1463616000000 | 143.65 |
1463702400000 | 144.61 |
1463961600000 | 144.46 |
1464048000000 | 146.59 |
1464134400000 | 148.09 |
1464220800000 | 147.89 |
1464307200000 | 148.96 |
1464566400000 | 148.95 |
1464652800000 | 148.83 |
1464739200000 | 148.15 |
1464825600000 | 148.38 |
1464912000000 | 146.59 |
1465171200000 | 146.8 |
1465257600000 | 147.66 |
1465344000000 | 147.63 |
1465430400000 | 147.61 |
1465516800000 | 145.96 |
1465776000000 | 144.18 |
1465862400000 | 144 |
1465948800000 | 143.98 |
1466035200000 | 144.62 |
1466121600000 | 143.99 |
1466380800000 | 145.38 |
1466467200000 | 146.68 |
1466553600000 | 146.45 |
1466640000000 | 147.61 |
1466726400000 | 143.4 |
1466985600000 | 142.04 |
1467072000000 | 143.49 |
1467158400000 | 145.98 |
1467244800000 | 147.55 |
1467331200000 | 147.9 |
1467590400000 | 147.9 |
1467676800000 | 146.99 |
1467763200000 | 147.06 |
1467849600000 | 147.32 |
1467936000000 | 149.39 |
1468195200000 | 150.5 |
1468281600000 | 151.46 |
1468368000000 | 151.37 |
1468454400000 | 152.15 |
1468540800000 | 152.37 |
1468800000000 | 152.73 |
1468886400000 | 153.05 |
1468972800000 | 153.84 |
1469059200000 | 153.83 |
1469145600000 | 154.23 |
1469404800000 | 154.01 |
1469491200000 | 154.04 |
1469577600000 | 154.01 |
1469664000000 | 152.83 |
1469750400000 | 152.81 |
1470009600000 | 152.61 |
1470096000000 | 150.95 |
1470182400000 | 151.3 |
1470268800000 | 152.21 |
1470355200000 | 153.92 |
1470614400000 | 154.18 |
1470700800000 | 154.46 |
1470787200000 | 153.71 |
1470873600000 | 154.3 |
1470960000000 | 154.36 |
1471219200000 | 154.38 |
1471305600000 | 152.8 |
1471392000000 | 152.68 |
1471478400000 | 152.4 |
1471564800000 | 152.01 |
1471824000000 | 152.03 |
1471910400000 | 152.66 |
1471996800000 | 153.02 |
1472083200000 | 152.24 |
1472169600000 | 152.13 |
1472428800000 | 153.64 |
1472515200000 | 153.69 |
1472601600000 | 153.54 |
1472688000000 | 153.14 |
1472774400000 | 154.54 |
1473033600000 | 155.04 |
1473120000000 | 154.57 |
1473206400000 | 154.7 |
1473292800000 | 153.99 |
1473379200000 | 151.65 |
1473638400000 | 152.18 |
1473724800000 | 150.09 |
1473811200000 | 149.79 |
1473897600000 | 150.91 |
1473984000000 | 151.28 |
1474243200000 | 151.63 |
1474329600000 | 151.84 |
1474416000000 | 153.94 |
1474502400000 | 154.23 |
1474588800000 | 153.58 |
1474848000000 | 151.62 |
1474934400000 | 153.06 |
1475020800000 | 153.74 |
1475107200000 | 152.7 |
1475193600000 | 153.06 |
1475452800000 | 153.12 |
1475539200000 | 153.5 |
1475625600000 | 153.22 |
1475712000000 | 153.41 |
1475798400000 | 152.79 |
1476057600000 | 153.67 |
1476144000000 | 153.36 |
1476230400000 | 153.56 |
1476316800000 | 152.81 |
1476403200000 | 153.55 |
1476662400000 | 153.2 |
1476748800000 | 154.65 |
1476835200000 | 155.28 |
1476921600000 | 155.66 |
1477008000000 | 156.17 |
1477267200000 | 156.44 |
1477353600000 | 156.4 |
1477440000000 | 155.46 |
1477526400000 | 154.98 |
1477612800000 | 154.53 |
1477872000000 | 154.06 |
1477958400000 | 152.33 |
1478044800000 | 150.34 |
1478131200000 | 150.19 |
1478217600000 | 149.17 |
1478476800000 | 152.63 |
1478563200000 | 153.06 |
1478649600000 | 154.8 |
1478736000000 | 156.32 |
1478822400000 | 156.24 |
1479081600000 | 157.72 |
1479168000000 | 158.54 |
1479254400000 | 159.06 |
1479340800000 | 159.88 |
1479427200000 | 160.48 |
1479686400000 | 160.98 |
1479772800000 | 161.7 |
1479859200000 | 162.25 |
1479945600000 | 162.12 |
1480032000000 | 162.21 |
1480291200000 | 161.84 |
1480377600000 | 161.55 |
1480464000000 | 161.42 |
1480550400000 | 161.08 |
1480636800000 | 160.38 |
1480896000000 | 160.21 |
1480982400000 | 161 |
1481068800000 | 162.56 |
1481155200000 | 165.26 |
1481241600000 | 167.1 |
1481500800000 | 166.02 |
1481587200000 | 166.86 |
1481673600000 | 165.74 |
1481760000000 | 168.58 |
1481846400000 | 168.7 |
1482105600000 | 168.68 |
1482192000000 | 169.9 |
1482278400000 | 168.89 |
1482364800000 | 168.32 |
1482451200000 | 168.37 |
1482796800000 | 168.55 |
1482883200000 | 168.69 |
1482969600000 | 167.42 |
1483056000000 | 166.34 |
1483315200000 | 166.53 |
1483401600000 | 169.58 |
1483488000000 | 169.67 |
1483574400000 | 168.51 |
1483660800000 | 168.95 |
1483920000000 | 168.72 |
1484006400000 | 168.4 |
1484092800000 | 170.24 |
1484179200000 | 167.82 |
1484265600000 | 168.69 |
1484524800000 | 168.58 |
1484611200000 | 167.1 |
1484697600000 | 167.36 |
1484784000000 | 167.73 |
1484870400000 | 167.33 |
1485129600000 | 166.16 |
1485216000000 | 166.83 |
1485302400000 | 168.44 |
1485388800000 | 169.45 |
1485475200000 | 168.84 |
1485734400000 | 168.06 |
1485820800000 | 166.28 |
1485907200000 | 167.13 |
1485993600000 | 166.56 |
1486080000000 | 167.78 |
1486339200000 | 167.89 |
1486425600000 | 168.65 |
1486512000000 | 168.84 |
1486598400000 | 170.01 |
1486684800000 | 171.37 |
1486944000000 | 172.51 |
1487030400000 | 173.19 |
1487116800000 | 174.01 |
1487203200000 | 172.79 |
1487289600000 | 173.45 |
1487548800000 | 173.64 |
1487635200000 | 175.61 |
1487721600000 | 175.48 |
1487808000000 | 175.04 |
1487894400000 | 175.03 |
1488153600000 | 174.37 |
1488240000000 | 173.89 |
1488326400000 | 176.71 |
1488412800000 | 176.54 |
1488499200000 | 175.96 |
1488758400000 | 175.08 |
1488844800000 | 174.88 |
1488931200000 | 174.77 |
1489017600000 | 174.48 |
1489104000000 | 174.19 |
1489363200000 | 174.42 |
1489449600000 | 174.15 |
1489536000000 | 175.43 |
1489622400000 | 174.72 |
1489708800000 | 174.56 |
1489968000000 | 174.15 |
1490054400000 | 172 |
1490140800000 | 171.76 |
1490227200000 | 172.23 |
1490313600000 | 172.03 |
1490572800000 | 170.7 |
1490659200000 | 172.26 |
1490745600000 | 174.06 |
1490832000000 | 174.62 |
1490918400000 | 174.67 |
1491177600000 | 174.98 |
1491264000000 | 174.91 |
1491350400000 | 174.57 |
1491436800000 | 174.73 |
1491523200000 | 175.32 |
1491782400000 | 175.77 |
1491868800000 | 175.43 |
1491955200000 | 175.12 |
1492041600000 | 174.1 |
1492473600000 | 173.31 |
1492560000000 | 172.87 |
1492646400000 | 173.11 |
1492732800000 | 174 |
1492992000000 | 173.98 |
1493078400000 | 173.94 |
1493164800000 | 174.79 |
1493251200000 | 174.88 |
1493337600000 | 174.27 |
1493596800000 | 174.21 |
1493683200000 | 174.87 |
1493769600000 | 174.53 |
1493856000000 | 174.28 |
1493942400000 | 174.56 |
1494201600000 | 175.62 |
1494288000000 | 175.92 |
1494374400000 | 176.54 |
1494460800000 | 176.22 |
1494547200000 | 175.51 |
1494806400000 | 175.45 |
1494892800000 | 174.3 |
1494979200000 | 171.29 |
1495065600000 | 171.46 |
1495152000000 | 171.65 |
1495411200000 | 171.79 |
1495497600000 | 172.26 |
1495584000000 | 173.04 |
1495670400000 | 173.26 |
1495756800000 | 173.52 |
1496016000000 | 173.58 |
1496102400000 | 173.46 |
1496188800000 | 172.61 |
1496275200000 | 173.95 |
1496361600000 | 174.31 |
1496620800000 | 174.37 |
1496707200000 | 173.68 |
1496793600000 | 173.85 |
1496880000000 | 174.2 |
1496966400000 | 174.67 |
1497225600000 | 174.06 |
1497312000000 | 174.91 |
1497398400000 | 174 |
1497484800000 | 174.74 |
1497571200000 | 174.6 |
1497830400000 | 176.29 |
1497916800000 | 175.7 |
1498003200000 | 175.22 |
1498089600000 | 175.13 |
1498176000000 | 174.76 |
1498435200000 | 174.96 |
1498521600000 | 172.8 |
1498608000000 | 172.9 |
1498694400000 | 170.91 |
1498780800000 | 170.92 |
1499040000000 | 171.85 |
1499126400000 | 171.94 |
1499212800000 | 172.41 |
1499299200000 | 170.33 |
1499385600000 | 170.86 |
1499644800000 | 171.26 |
1499731200000 | 170.67 |
1499817600000 | 172.2 |
1499904000000 | 172.81 |
1499990400000 | 173.15 |
1500249600000 | 172.84 |
1500336000000 | 171.31 |
1500422400000 | 173.01 |
1500508800000 | 171.74 |
1500595200000 | 171 |
1500854400000 | 170.85 |
1500940800000 | 171.05 |
1501027200000 | 171.62 |
1501113600000 | 171.3 |
1501200000000 | 169.86 |
1501459200000 | 169.31 |
1501545600000 | 169.86 |
1501632000000 | 169.21 |
1501718400000 | 168.82 |
1501804800000 | 170.57 |
1502064000000 | 170.27 |
1502150400000 | 170.71 |
1502236800000 | 170.23 |
1502323200000 | 168.43 |
1502409600000 | 167.61 |
1502668800000 | 168.96 |
1502755200000 | 169.63 |
1502841600000 | 170.31 |
1502928000000 | 168.26 |
1503014400000 | 167.64 |
1503273600000 | 166.87 |
1503360000000 | 168.7 |
1503446400000 | 167.73 |
1503532800000 | 167.64 |
1503619200000 | 167.17 |
1503878400000 | 166.17 |
1503964800000 | 165.13 |
1504051200000 | 166.86 |
1504137600000 | 168.26 |
1504224000000 | 168.94 |
1504483200000 | 168.26 |
1504569600000 | 167.4 |
1504656000000 | 167.58 |
1504742400000 | 167.15 |
1504828800000 | 166.98 |
1505088000000 | 168.95 |
1505174400000 | 169.9 |
1505260800000 | 170.31 |
1505347200000 | 170.68 |
1505433600000 | 169.74 |
1505692800000 | 170.11 |
1505779200000 | 170.27 |
1505865600000 | 170.26 |
1505952000000 | 170.59 |
1506038400000 | 170.3 |
1506297600000 | 171.27 |
1506384000000 | 172.25 |
1506470400000 | 173.27 |
1506556800000 | 172.9 |
1506643200000 | 173.07 |
1506902400000 | 174.67 |
1506988800000 | 174.87 |
1507075200000 | 174.9 |
1507161600000 | 176.09 |
1507248000000 | 175.67 |
1507507200000 | 175.51 |
1507593600000 | 175.12 |
1507680000000 | 174.99 |
1507766400000 | 174.92 |
1507852800000 | 175.5 |
1508112000000 | 176.26 |
1508198400000 | 176.71 |
1508284800000 | 176.58 |
1508371200000 | 175.68 |
1508457600000 | 176.85 |
1508716800000 | 177.03 |
1508803200000 | 176.89 |
1508889600000 | 175.49 |
1508976000000 | 177.24 |
1509062400000 | 179.89 |
1509321600000 | 179.23 |
1509408000000 | 179.09 |
1509494400000 | 180.01 |
1509580800000 | 179.37 |
1509667200000 | 180.4 |
1509926400000 | 181.01 |
1510012800000 | 181.23 |
1510099200000 | 181.45 |
1510185600000 | 180.16 |
1510272000000 | 179.43 |
1510531200000 | 179 |
1510617600000 | 177.34 |
1510704000000 | 175.68 |
1510790400000 | 177.45 |
1510876800000 | 177.07 |
1511136000000 | 177.8 |
1511222400000 | 179.17 |
1511308800000 | 178.52 |
1511395200000 | 177.98 |
1511481600000 | 177.09 |
1511740800000 | 177.06 |
1511827200000 | 178.72 |
1511913600000 | 178.97 |
1512000000000 | 178.86 |
1512086400000 | 179.03 |
1512345600000 | 179.37 |
1512432000000 | 179.13 |
1512518400000 | 179.27 |
1512604800000 | 179.72 |
1512691200000 | 181.2 |
1512950400000 | 181.22 |
1513036800000 | 182.44 |
1513123200000 | 182.11 |
1513209600000 | 181.28 |
1513296000000 | 182.09 |
1513555200000 | 183 |
1513641600000 | 182.35 |
1513728000000 | 181.17 |
1513814400000 | 181.99 |
1513900800000 | 182.28 |
1514332800000 | 181.73 |
1514419200000 | 181.4 |
1514505600000 | 180.09 |
1514851200000 | 180.59 |
1514937600000 | 181.7 |
1515024000000 | 182.44 |
1515110400000 | 184.21 |
1515369600000 | 185.22 |
1515456000000 | 186.34 |
1515542400000 | 185.63 |
1515628800000 | 185.43 |
1515715200000 | 185.03 |
1515974400000 | 183.88 |
1516060800000 | 184.1 |
1516147200000 | 184.85 |
1516233600000 | 184.6 |
1516320000000 | 185.72 |
1516579200000 | 186.45 |
1516665600000 | 186.63 |
1516752000000 | 185.5 |
1516838400000 | 183.87 |
1516924800000 | 186.08 |
1517184000000 | 186.05 |
1517270400000 | 183.6 |
1517356800000 | 182.83 |
1517443200000 | 182.67 |
1517529600000 | 179.8 |
1517788800000 | 174.47 |
1517875200000 | 174.99 |
1517961600000 | 175.92 |
1518048000000 | 171.88 |
1518134400000 | 172.44 |
1518393600000 | 174.11 |
1518480000000 | 173.39 |
1518566400000 | 174.74 |
1518652800000 | 175.85 |
1518739200000 | 176.92 |
1518998400000 | 177.54 |
1519084800000 | 177.5 |
1519171200000 | 177.16 |
1519257600000 | 177.12 |
1519344000000 | 179.44 |
1519603200000 | 181.21 |
1519689600000 | 180.38 |
1519776000000 | 179.15 |
1519862400000 | 177.05 |
1519948800000 | 175.09 |
1520208000000 | 176.21 |
1520294400000 | 176.15 |
1520380800000 | 175.95 |
1520467200000 | 177.85 |
1520553600000 | 179.96 |
1520812800000 | 180.41 |
1520899200000 | 178.51 |
1520985600000 | 178.24 |
1521072000000 | 178.76 |
1521158400000 | 179.44 |
1521417600000 | 176.76 |
1521504000000 | 177.64 |
1521590400000 | 177.55 |
1521676800000 | 174.04 |
1521763200000 | 170.27 |
1522022400000 | 171.79 |
1522108800000 | 171.44 |
1522195200000 | 171.53 |
1522281600000 | 173.76 |
1522713600000 | 172.74 |
1522800000000 | 173.43 |
1522886400000 | 176.08 |
1522972800000 | 173.38 |
1523232000000 | 173.43 |
1523318400000 | 175.25 |
1523404800000 | 174.13 |
1523491200000 | 175.78 |
1523577600000 | 175.51 |
1523836800000 | 175.87 |
1523923200000 | 177.54 |
1524009600000 | 177.72 |
1524096000000 | 177.29 |
1524182400000 | 177.19 |
1524441600000 | 177.8 |
1524528000000 | 176.61 |
1524614400000 | 176.85 |
1524700800000 | 179.07 |
1524787200000 | 179.6 |
1525046400000 | 179.11 |
1525132800000 | 180.25 |
1525219200000 | 180.11 |
1525305600000 | 179.82 |
1525392000000 | 181.69 |
1525651200000 | 182.6 |
1525737600000 | 183.34 |
1525824000000 | 184.61 |
1525910400000 | 185.51 |
1525996800000 | 185.35 |
1526256000000 | 185.36 |
1526342400000 | 185.61 |
1526428800000 | 187.07 |
1526515200000 | 187.25 |
1526601600000 | 187.24 |
1526860800000 | 188.43 |
1526947200000 | 187.94 |
1527033600000 | 188.53 |
1527120000000 | 187.77 |
1527206400000 | 188.27 |
1527465600000 | 188.51 |
1527552000000 | 187.32 |
1527638400000 | 188.04 |
1527724800000 | 186.48 |
1527811200000 | 188.05 |
1528070400000 | 188.69 |
1528156800000 | 188.89 |
1528243200000 | 188.61 |
1528329600000 | 188.04 |
1528416000000 | 188.98 |
1528675200000 | 188.93 |
1528761600000 | 189.36 |
1528848000000 | 189.14 |
1528934400000 | 191.3 |
1529020800000 | 191.13 |
1529280000000 | 190.4 |
1529366400000 | 189.9 |
1529452800000 | 190.24 |
1529539200000 | 188.79 |
1529625600000 | 189.08 |
1529884800000 | 185.72 |
1529971200000 | 186.29 |
1530057600000 | 186.37 |
1530144000000 | 186.96 |
1530230400000 | 186.29 |
1530489600000 | 186.67 |
1530576000000 | 186 |
1530662400000 | 186.1 |
1530748800000 | 186.4 |
1530835200000 | 187.09 |
1531094400000 | 188.63 |
1531180800000 | 189.64 |
1531267200000 | 187.99 |
1531353600000 | 189.86 |
1531440000000 | 190.53 |
1531699200000 | 189.75 |
1531785600000 | 190.62 |
1531872000000 | 191.64 |
1531958400000 | 191.47 |
1532044800000 | 190.34 |
1532304000000 | 190.41 |
1532390400000 | 191.47 |
1532476800000 | 192.93 |
1532563200000 | 193.26 |
1532649600000 | 192.91 |
1532908800000 | 191.24 |
1532995200000 | 191.8 |
1533081600000 | 191.96 |
1533168000000 | 192.78 |
1533254400000 | 193.85 |
1533513600000 | 194.54 |
1533600000000 | 194.85 |
1533686400000 | 194.61 |
1533772800000 | 195 |
1533859200000 | 195.23 |
1534118400000 | 194.35 |
1534204800000 | 196.05 |
1534291200000 | 195.16 |
1534377600000 | 195.23 |
1534464000000 | 195.57 |
1534723200000 | 195.83 |
1534809600000 | 194.94 |
1534896000000 | 194.03 |
1534982400000 | 193.84 |
1535068800000 | 194.07 |
1535328000000 | 195.02 |
1535414400000 | 194.54 |
1535500800000 | 195.62 |
1535587200000 | 195.44 |
1535673600000 | 195.29 |
1535932800000 | 195.23 |
1536019200000 | 195.46 |
1536105600000 | 193.36 |
1536192000000 | 192.56 |
1536278400000 | 192.75 |
1536537600000 | 192.83 |
1536624000000 | 193.63 |
1536710400000 | 193.4 |
1536796800000 | 193.53 |
1536883200000 | 194.03 |
1537142400000 | 193.16 |
1537228800000 | 194.06 |
1537315200000 | 195.1 |
1537401600000 | 195.32 |
1537488000000 | 195.61 |
1537747200000 | 194.53 |
1537833600000 | 194.79 |
1537920000000 | 195.13 |
1538006400000 | 196.25 |
1538092800000 | 196.85 |
1538352000000 | 197.74 |
1538438400000 | 197.83 |
1538524800000 | 198.08 |
1538611200000 | 196.78 |
1538697600000 | 195.69 |
1538956800000 | 195.61 |
1539043200000 | 195.2 |
1539129600000 | 189.8 |
1539216000000 | 185.34 |
1539302400000 | 186.99 |
1539561600000 | 185.8 |
1539648000000 | 189.1 |
1539734400000 | 189.86 |
1539820800000 | 188.28 |
1539907200000 | 187.99 |
1540166400000 | 187.65 |
1540252800000 | 185.97 |
1540339200000 | 182.97 |
1540425600000 | 184.7 |
1540512000000 | 182.68 |
1540771200000 | 181.79 |
1540857600000 | 184.13 |
1540944000000 | 187 |
1541030400000 | 187.55 |
1541116800000 | 187.58 |
1541376000000 | 187.56 |
1541462400000 | 188.21 |
1541548800000 | 190.4 |
1541635200000 | 191.1 |
1541721600000 | 190.6 |
1541980800000 | 189.22 |
1542067200000 | 188.49 |
1542153600000 | 187.03 |
1542240000000 | 187.9 |
1542326400000 | 187.14 |
1542585600000 | 184.25 |
1542672000000 | 181.97 |
1542758400000 | 182.99 |
1542844800000 | 182.74 |
1542931200000 | 182.98 |
1543190400000 | 185.21 |
1543276800000 | 186.15 |
1543363200000 | 189.11 |
1543449600000 | 187.82 |
1543536000000 | 189.52 |
1543795200000 | 191.43 |
1543881600000 | 186.89 |
1543968000000 | 186.26 |
1544054400000 | 183.93 |
1544140800000 | 181.55 |
1544400000000 | 180.55 |
1544486400000 | 181.53 |
1544572800000 | 182.86 |
1544659200000 | 183.09 |
1544745600000 | 180.96 |
1545004800000 | 177.8 |
1545091200000 | 176.79 |
1545177600000 | 174.55 |
1545264000000 | 171.87 |
1545350400000 | 169.35 |
1545609600000 | 166.51 |
1545868800000 | 171.97 |
1545955200000 | 172.32 |
1546214400000 | 173.57 |
1546387200000 | 174.48 |
1546473600000 | 171.49 |
1546560000000 | 175.79 |
1546819200000 | 176.45 |
1546905600000 | 178.18 |
1546992000000 | 178.53 |
1547078400000 | 178.97 |
1547164800000 | 179.61 |
1547424000000 | 178.98 |
1547510400000 | 180.95 |
1547596800000 | 181.8 |
1547683200000 | 182.85 |
1547769600000 | 185.34 |
1548028800000 | 185.36 |
1548115200000 | 183.53 |
1548201600000 | 183.28 |
1548288000000 | 183.96 |
1548374400000 | 184.92 |
1548633600000 | 183.13 |
1548720000000 | 183.54 |
1548806400000 | 185.29 |
1548892800000 | 186.22 |
1548979200000 | 186.42 |
1549238400000 | 187.81 |
1549324800000 | 189.35 |
1549411200000 | 189.48 |
1549497600000 | 187.99 |
1549584000000 | 187.85 |
1549843200000 | 188.79 |
1549929600000 | 190.59 |
1550016000000 | 191.54 |
1550102400000 | 191.35 |
1550188800000 | 193.3 |
1550448000000 | 193.16 |
1550534400000 | 193 |
1550620800000 | 193.49 |
1550707200000 | 193.01 |
1550793600000 | 194.01 |
1551052800000 | 194.35 |
1551139200000 | 194.2 |
1551225600000 | 193.85 |
1551312000000 | 193.22 |
1551398400000 | 194.16 |
1551657600000 | 194.8 |
1551744000000 | 194.82 |
1551830400000 | 193.85 |
1551916800000 | 193.84 |
1552003200000 | 192.8 |
1552262400000 | 195.16 |
1552348800000 | 195.13 |
1552435200000 | 195.66 |
1552521600000 | 195.86 |
1552608000000 | 196.64 |
1552867200000 | 197.31 |
1552953600000 | 197.43 |
1553040000000 | 196.61 |
1553126400000 | 197.93 |
1553212800000 | 196.34 |
1553472000000 | 194.9 |
1553558400000 | 197.13 |
1553644800000 | 197.02 |
1553731200000 | 197.43 |
1553817600000 | 198.77 |
1554076800000 | 201.14 |
1554163200000 | 201.67 |
1554249600000 | 202.02 |
1554336000000 | 202.23 |
1554422400000 | 202.79 |
1554681600000 | 202.4 |
1554768000000 | 201.41 |
1554854400000 | 202.22 |
1554940800000 | 201.79 |
1555027200000 | 202.13 |
1555286400000 | 202.45 |
1555372800000 | 202.78 |
1555459200000 | 202.56 |
1555545600000 | 203.55 |
1555977600000 | 205.57 |
1556064000000 | 205.14 |
1556150400000 | 205.99 |
1556236800000 | 206.44 |
1556496000000 | 206.59 |
1556582400000 | 206.17 |
1556668800000 | 204.77 |
1556755200000 | 205.02 |
1556841600000 | 206.52 |
1557100800000 | 205.42 |
1557187200000 | 202.66 |
1557273600000 | 202.05 |
1557360000000 | 200.44 |
1557446400000 | 200.88 |
1557705600000 | 197.29 |
1557792000000 | 198.96 |
1557878400000 | 200.21 |
1557964800000 | 202.31 |
1558051200000 | 201.84 |
1558310400000 | 200.71 |
1558396800000 | 201.62 |
1558483200000 | 201.59 |
1558569600000 | 199.47 |
1558656000000 | 199.27 |
1558915200000 | 199.64 |
1559001600000 | 198.87 |
1559088000000 | 197.56 |
1559174400000 | 198.02 |
1559260800000 | 195.82 |
1559520000000 | 194.7 |
1559606400000 | 197.17 |
1559692800000 | 198.43 |
1559779200000 | 198.92 |
1559865600000 | 200.1 |
1560124800000 | 201.29 |
1560211200000 | 201.73 |
1560297600000 | 201.14 |
1560384000000 | 202.25 |
1560470400000 | 202.62 |
1560729600000 | 202.57 |
1560816000000 | 205.17 |
1560902400000 | 205.66 |
1560988800000 | 206.37 |
1561075200000 | 205.35 |
1561334400000 | 204.17 |
1561420800000 | 202.96 |
1561507200000 | 202.54 |
1561593600000 | 203.48 |
1561680000000 | 204.21 |
1561939200000 | 206.69 |
1562025600000 | 207.87 |
1562112000000 | 209.53 |
1562198400000 | 209.71 |
1562284800000 | 209.91 |
1562544000000 | 209.03 |
1562630400000 | 209.12 |
1562716800000 | 209.03 |
1562803200000 | 209.42 |
1562889600000 | 210.09 |
1563148800000 | 210.09 |
1563235200000 | 210.22 |
1563321600000 | 209.25 |
1563408000000 | 209.38 |
1563494400000 | 209.02 |
1563753600000 | 209.3 |
1563840000000 | 211.76 |
1563926400000 | 212.67 |
1564012800000 | 211.36 |
1564099200000 | 212.78 |
1564358400000 | 212.39 |
1564444800000 | 211.38 |
1564531200000 | 209.98 |
1564617600000 | 210.11 |
1564704000000 | 207.1 |
1564963200000 | 200.63 |
1565049600000 | 201.67 |
1565136000000 | 201.63 |
1565222400000 | 205.1 |
1565308800000 | 204.07 |
1565568000000 | 202.13 |
1565654400000 | 204.24 |
1565740800000 | 200.49 |
1565827200000 | 200.95 |
1565913600000 | 203.44 |
1566172800000 | 205.84 |
1566259200000 | 204.86 |
1566345600000 | 206.27 |
1566432000000 | 206.15 |
1566518400000 | 202.21 |
1566777600000 | 203.08 |
1566864000000 | 203.33 |
1566950400000 | 204.46 |
1567036800000 | 206.65 |
1567123200000 | 208.24 |
1567382400000 | 208.89 |
1567468800000 | 208.11 |
1567555200000 | 209.01 |
1567641600000 | 211.15 |
1567728000000 | 211.55 |
1567987200000 | 211.29 |
1568073600000 | 211.63 |
1568160000000 | 213.93 |
1568246400000 | 214.05 |
1568332800000 | 213.49 |
1568592000000 | 214.17 |
1568678400000 | 213.76 |
1568764800000 | 213.54 |
1568851200000 | 213.99 |
1568937600000 | 214.2 |
1569196800000 | 214.14 |
1569283200000 | 213.04 |
1569369600000 | 213.99 |
1569456000000 | 214.26 |
1569542400000 | 213.55 |
1569801600000 | 214.84 |
1569888000000 | 212.48 |
1569974400000 | 208.36 |
1570060800000 | 208.57 |
1570147200000 | 210.85 |
1570406400000 | 210.4 |
1570492800000 | 208.54 |
1570579200000 | 209.41 |
1570665600000 | 209.99 |
1570752000000 | 212.35 |
1571011200000 | 212.19 |
1571097600000 | 214.04 |
1571184000000 | 213.69 |
1571270400000 | 213.04 |
1571356800000 | 211.96 |
1571616000000 | 213.16 |
1571702400000 | 212.99 |
1571788800000 | 213.67 |
1571875200000 | 214.63 |
1571961600000 | 215.56 |
1572220800000 | 216.35 |
1572307200000 | 216.04 |
1572393600000 | 216.41 |
1572480000000 | 215.44 |
1572566400000 | 216.91 |
1572825600000 | 218.08 |
1572912000000 | 219.44 |
1572998400000 | 219.67 |
1573084800000 | 220.84 |
1573171200000 | 221.54 |
1573430400000 | 221.03 |
1573516800000 | 221.85 |
1573603200000 | 221.76 |
1573689600000 | 221.69 |
1573776000000 | 222.39 |
1574035200000 | 222.12 |
1574121600000 | 222.1 |
1574208000000 | 221.44 |
1574294400000 | 220.82 |
1574380800000 | 221.99 |
1574640000000 | 224.05 |
1574726400000 | 224.42 |
1574812800000 | 225.49 |
1574899200000 | 225.27 |
1574985600000 | 223.99 |
1575244800000 | 221.59 |
1575331200000 | 220.09 |
1575417600000 | 221.21 |
1575504000000 | 221.45 |
1575590400000 | 224.05 |
1575849600000 | 223.3 |
1575936000000 | 222.63 |
1576022400000 | 223.23 |
1576108800000 | 223.98 |
1576195200000 | 224.64 |
1576454400000 | 226.32 |
1576540800000 | 225.95 |
1576627200000 | 226.2 |
1576713600000 | 227.1 |
1576800000000 | 228.64 |
1577059200000 | 228.67 |
1577145600000 | 228.75 |
1577404800000 | 228.58 |
1577664000000 | 226.67 |
1577750400000 | 226.73 |
1577923200000 | 228.96 |
1578009600000 | 228.48 |
1578268800000 | 228.07 |
1578355200000 | 228.93 |
1578441600000 | 229.77 |
1578528000000 | 231.44 |
1578614400000 | 231.04 |
1578873600000 | 231.6 |
1578960000000 | 231.91 |
1579046400000 | 231.62 |
1579132800000 | 233.15 |
1579219200000 | 235.07 |
1579478400000 | 235.29 |
1579564800000 | 234.43 |
1579651200000 | 235.01 |
1579737600000 | 235.23 |
1579824000000 | 234.7 |
1580083200000 | 231.1 |
1580169600000 | 232.91 |
1580256000000 | 233.06 |
1580342400000 | 232.12 |
1580428800000 | 228.39 |
1580688000000 | 229.75 |
1580774400000 | 233.27 |
1580860800000 | 236.13 |
1580947200000 | 237.91 |
1581033600000 | 237.15 |
1581292800000 | 238.83 |
1581379200000 | 239.83 |
1581465600000 | 241.61 |
1581552000000 | 242.26 |
1581638400000 | 242.46 |
1581897600000 | 242.71 |
1581984000000 | 241.98 |
1582070400000 | 243.67 |
1582156800000 | 242.27 |
1582243200000 | 239.52 |
1582502400000 | 232.35 |
1582588800000 | 226.11 |
1582675200000 | 225.03 |
1582761600000 | 214.69 |
1582848000000 | 211.11 |
1583107200000 | 215.21 |
1583193600000 | 211.31 |
1583280000000 | 218.08 |
1583366400000 | 212.49 |
1583452800000 | 206.13 |
1583712000000 | 189.76 |
1583798400000 | 196.29 |
1583884800000 | 189.91 |
1583971200000 | 174.23 |
1584057600000 | 184.42 |
1584316800000 | 166.22 |
1584403200000 | 175.57 |
1584489600000 | 168.87 |
1584576000000 | 172.13 |
1584662400000 | 168.08 |
1584921600000 | 162.12 |
1585008000000 | 175.49 |
1585094400000 | 179.31 |
1585180800000 | 184.91 |
1585267200000 | 179.89 |
1585526400000 | 184.82 |
1585612800000 | 184.1 |
1585699200000 | 177.92 |
1585785600000 | 181 |
1585872000000 | 179.54 |
1586131200000 | 190.16 |
1586217600000 | 189.83 |
1586304000000 | 194.53 |
1586390400000 | 196.12 |
1586822400000 | 199.38 |
1586908800000 | 196.09 |
1586995200000 | 197.54 |
1587081600000 | 202.03 |
1587340800000 | 199.91 |
1587427200000 | 194.14 |
1587513600000 | 198.33 |
1587600000000 | 198.93 |
1587686400000 | 200.46 |
1587945600000 | 203.4 |
1588032000000 | 203.58 |
1588118400000 | 207.76 |
1588204800000 | 204.27 |
1588291200000 | 198.64 |
1588550400000 | 199.53 |
1588636800000 | 203.01 |
1588723200000 | 202.83 |
1588809600000 | 205.1 |
1588896000000 | 206.86 |
1589155200000 | 207.73 |
1589241600000 | 204.31 |
1589328000000 | 201.63 |
1589414400000 | 202.12 |
1589500800000 | 202.92 |
1589760000000 | 208.08 |
1589846400000 | 205.8 |
1589932800000 | 208 |
1590019200000 | 207.17 |
1590105600000 | 207.93 |
1590364800000 | 208.93 |
1590451200000 | 210.31 |
1590537600000 | 212.62 |
1590624000000 | 212.36 |
1590710400000 | 211.16 |
1590969600000 | 212.45 |
1591056000000 | 213.84 |
1591142400000 | 216.58 |
1591228800000 | 213.89 |
1591315200000 | 219.1 |
1591574400000 | 221.35 |
1591660800000 | 219.2 |
1591747200000 | 218.55 |
1591833600000 | 207.35 |
1591920000000 | 210.7 |
1592179200000 | 210.66 |
1592265600000 | 216.08 |
1592352000000 | 216.29 |
1592438400000 | 216.13 |
1592524800000 | 216.19 |
1592784000000 | 215.83 |
1592870400000 | 216.01 |
1592956800000 | 211.78 |
1593043200000 | 214.17 |
1593129600000 | 210.99 |
1593388800000 | 211.98 |
1593475200000 | 214.67 |
1593561600000 | 215.09 |
1593648000000 | 217.34 |
1593734400000 | 216.99 |
1593993600000 | 219.23 |
1594080000000 | 217.87 |
1594166400000 | 217.95 |
1594252800000 | 217.53 |
1594339200000 | 218.82 |
1594598400000 | 217.39 |
1594684800000 | 218.32 |
1594771200000 | 220.63 |
1594857600000 | 219.37 |
1594944000000 | 220.03 |
1595203200000 | 221.59 |
1595289600000 | 221.49 |
1595376000000 | 220.02 |
1595462400000 | 218.16 |
1595548800000 | 216.09 |
1595808000000 | 215.16 |
1595894400000 | 215.02 |
1595980800000 | 215.92 |
1596067200000 | 214.1 |
1596153600000 | 213.55 |
1596412800000 | 216.98 |
1596499200000 | 217.88 |
1596585600000 | 217.28 |
1596672000000 | 218.44 |
1596758400000 | 219.05 |
1597017600000 | 219.88 |
1597104000000 | 219.81 |
1597190400000 | 222.08 |
1597276800000 | 221.41 |
1597363200000 | 221.04 |
1597622400000 | 221.23 |
1597708800000 | 220.83 |
1597795200000 | 220.8 |
1597881600000 | 221.45 |
1597968000000 | 222.9 |
1598227200000 | 224.58 |
1598313600000 | 224.96 |
1598400000000 | 227.28 |
1598486400000 | 227.54 |
1598572800000 | 226.82 |
1598832000000 | 225.56 |
1598918400000 | 226.51 |
1599004800000 | 231.33 |
1599091200000 | 225.23 |
1599177600000 | 223.51 |
1599436800000 | 223.77 |
1599523200000 | 219.52 |
1599609600000 | 222.79 |
1599696000000 | 219.33 |
1599782400000 | 220.12 |
1600041600000 | 221.96 |
1600128000000 | 223.4 |
1600214400000 | 223.44 |
1600300800000 | 221.97 |
1600387200000 | 219.63 |
1600646400000 | 218.25 |
1600732800000 | 220.24 |
1600819200000 | 217.38 |
1600905600000 | 217.44 |
1600992000000 | 220.34 |
1601251200000 | 223.59 |
1601337600000 | 221.52 |
1601424000000 | 222.26 |
1601510400000 | 223.3 |
1601596800000 | 222.03 |
1601856000000 | 224.36 |
1601942400000 | 222.48 |
1602028800000 | 225.46 |
1602115200000 | 227.4 |
1602201600000 | 228.04 |
1602460800000 | 230.87 |
1602547200000 | 231.01 |
1602633600000 | 229.73 |
1602720000000 | 229.14 |
1602806400000 | 229.17 |
1603065600000 | 225.95 |
1603152000000 | 225.41 |
1603238400000 | 224.21 |
1603324800000 | 225.31 |
1603411200000 | 226.06 |
1603670400000 | 222.69 |
1603756800000 | 221.68 |
1603843200000 | 216.28 |
1603929600000 | 219.07 |
1604016000000 | 216.8 |
1604275200000 | 219.75 |
1604361600000 | 222.38 |
1604448000000 | 227.35 |
1604534400000 | 229.8 |
1604620800000 | 229.29 |
1604880000000 | 233.12 |
1604966400000 | 233.61 |
1605052800000 | 236.88 |
1605139200000 | 234.21 |
1605225600000 | 235.78 |
1605484800000 | 238.44 |
1605571200000 | 237.38 |
1605657600000 | 236.07 |
1605744000000 | 237.05 |
1605830400000 | 236.26 |
1606089600000 | 237.59 |
1606176000000 | 240.21 |
1606262400000 | 239.93 |
1606348800000 | 239.99 |
1606435200000 | 240.16 |
1606694400000 | 238.23 |
1606780800000 | 239.2 |
1606867200000 | 238.81 |
1606953600000 | 237.93 |
1607040000000 | 239.87 |
1607299200000 | 239.71 |
1607385600000 | 240.6 |
1607472000000 | 240.03 |
1607558400000 | 239.13 |
1607644800000 | 238.98 |
1607904000000 | 238.46 |
1607990400000 | 240.02 |
1608076800000 | 240.4 |
1608163200000 | 241.07 |
1608249600000 | 240.48 |
1608508800000 | 239.01 |
1608595200000 | 239.66 |
1608681600000 | 240.11 |
1608768000000 | 240.88 |
1609113600000 | 241.79 |
1609200000000 | 241.92 |
1609286400000 | 241.1 |
1609372800000 | 242.72 |
1609718400000 | 240.32 |
1609804800000 | 241.5 |
1609891200000 | 242.65 |
1609977600000 | 246.22 |
1610064000000 | 248.12 |
1610323200000 | 248.14 |
1610409600000 | 248.4 |
1610496000000 | 248.88 |
1610582400000 | 249.25 |
1610668800000 | 247.96 |
1610928000000 | 248.21 |
1611014400000 | 248.9 |
1611100800000 | 252 |
1611187200000 | 251.46 |
1611273600000 | 250.13 |
1611532800000 | 251.13 |
1611619200000 | 250.17 |
1611705600000 | 246.33 |
1611792000000 | 247.11 |
1611878400000 | 242.22 |
1612137600000 | 246.82 |
1612224000000 | 251.07 |
1612310400000 | 251.99 |
1612396800000 | 254.47 |
1612483200000 | 254.97 |
1612742400000 | 256.6 |
1612828800000 | 255.83 |
1612915200000 | 255.36 |
1613001600000 | 255.92 |
1613088000000 | 257.24 |
1613347200000 | 257.97 |
1613433600000 | 258.17 |
1613520000000 | 258.92 |
1613606400000 | 256.87 |
1613692800000 | 256.02 |
1613952000000 | 254.16 |
1614038400000 | 253.76 |
1614124800000 | 255.64 |
1614211200000 | 249.84 |
1614297600000 | 248.46 |
1614556800000 | 255.46 |
1614643200000 | 253.84 |
1614729600000 | 251.23 |
1614816000000 | 248.83 |
1614902400000 | 253.48 |
1615161600000 | 254.01 |
1615248000000 | 257.16 |
1615334400000 | 258.14 |
1615420800000 | 259.64 |
1615507200000 | 260.27 |
1615766400000 | 262.02 |
1615852800000 | 262.77 |
1615939200000 | 262.82 |
1616025600000 | 260.28 |
1616112000000 | 260.05 |
1616371200000 | 260.76 |
1616457600000 | 260.07 |
1616544000000 | 258.94 |
1616630400000 | 260.91 |
1616716800000 | 264.17 |
1616976000000 | 264.63 |
1617062400000 | 265.01 |
1617148800000 | 265.08 |
1617235200000 | 267.61 |
1617667200000 | 269.27 |
1617753600000 | 268.36 |
1617840000000 | 269.86 |
1617926400000 | 271.33 |
1618185600000 | 270.65 |
1618272000000 | 271.36 |
1618358400000 | 269.98 |
1618444800000 | 272.55 |
1618531200000 | 273.39 |
1618790400000 | 271.67 |
1618876800000 | 268.4 |
1618963200000 | 270.32 |
1619049600000 | 269.76 |
1619136000000 | 271.19 |
1619395200000 | 271.41 |
1619481600000 | 271.02 |
1619568000000 | 270.87 |
1619654400000 | 271.37 |
1619740800000 | 270.85 |
1620000000000 | 270.93 |
1620086400000 | 269.44 |
1620172800000 | 270.96 |
1620259200000 | 271.55 |
1620345600000 | 272.26 |
1620604800000 | 270.28 |
1620691200000 | 267.22 |
1620777600000 | 264.41 |
1620864000000 | 265.82 |
1620950400000 | 268.83 |
1621209600000 | 268.22 |
1621296000000 | 266.3 |
1621382400000 | 264.73 |
1621468800000 | 267.64 |
1621555200000 | 268.35 |
1621814400000 | 269.9 |
1621900800000 | 269.35 |
1621987200000 | 270.3 |
1622073600000 | 270.76 |
1622160000000 | 272.07 |
1622419200000 | 270.75 |
1622505600000 | 270.92 |
1622592000000 | 272.19 |
1622678400000 | 272.55 |
1622764800000 | 274.24 |
1623024000000 | 274.1 |
1623110400000 | 274.16 |
1623196800000 | 273.75 |
1623283200000 | 275.0899 |
1623369600000 | 276.92 |
1623628800000 | 277.35 |
1623715200000 | 277.06 |
1623801600000 | 276.43 |
1623888000000 | 279.45 |
1623974400000 | 277.62 |
1624233600000 | 278.8 |
1624320000000 | 280.92 |
1624406400000 | 279.5 |
1624492800000 | 281.45 |
1624579200000 | 281.94 |
1624838400000 | 282.56 |
1624924800000 | 283.05 |
1625011200000 | 283.43 |
1625097600000 | 284.19 |
1625184000000 | 286.48 |
1625443200000 | 286.41 |
1625529600000 | 286.47 |
1625616000000 | 287.81 |
1625702400000 | 283.96 |
1625788800000 | 286.58 |
1626048000000 | 287.97 |
1626134400000 | 288.21 |
1626220800000 | 288.24 |
1626307200000 | 286.79 |
1626393600000 | 285.27 |
1626652800000 | 280.79 |
1626739200000 | 284.57 |
1626825600000 | 286.86 |
1626912000000 | 287.76 |
1626998400000 | 290.92 |
1627257600000 | 290.5 |
1627344000000 | 288.96 |
1627430400000 | 289.7 |
1627516800000 | 289.54 |
1627603200000 | 288.23 |
1627862400000 | 288.52 |
1627948800000 | 290.45 |
1628035200000 | 290.22 |
1628121600000 | 291.98 |
1628208000000 | 293.49 |
1628467200000 | 293.83 |
1628553600000 | 294.7 |
1628640000000 | 295.19 |
1628726400000 | 296.06 |
1628812800000 | 295.38 |
1629072000000 | 295.11 |
1629158400000 | 294.83 |
1629244800000 | 292.99 |
1629331200000 | 292.26 |
1629417600000 | 293.88 |
1629676800000 | 295.57 |
1629763200000 | 296.07 |
1629849600000 | 296.67 |
1629936000000 | 295.14 |
1630022400000 | 296.55 |
1630281600000 | 297.51 |
1630368000000 | 296.93 |
1630454400000 | 296.71 |
1630540800000 | 297.42 |
1630627200000 | 297.4 |
1630886400000 | 298.51 |
1630972800000 | 297.92 |
1631059200000 | 297.61 |
1631145600000 | 296.51 |
1631232000000 | 294.87 |
1631491200000 | 295.8 |
1631577600000 | 294.72 |
1631664000000 | 295.81 |
1631750400000 | 296.73 |
1631836800000 | 295.02 |
1632096000000 | 290.57 |
1632182400000 | 290.9 |
1632268800000 | 292.96 |
1632355200000 | 295.56 |
1632441600000 | 296.21 |
1632700800000 | 295.75 |
1632787200000 | 290.47 |
1632873600000 | 291.6 |
1632960000000 | 290.24 |
1633046400000 | 291.5299 |
1633305600000 | 288 |
1633392000000 | 290.96 |
1633478400000 | 292.17 |
1633564800000 | 294.72 |
1633651200000 | 294.1 |
1633910400000 | 293 |
1633996800000 | 292.92 |
1634083200000 | 293.68 |
1634169600000 | 297.71 |
1634256000000 | 299.73 |
1634515200000 | 300.27 |
1634601600000 | 301.29 |
1634688000000 | 302.31 |
1634774400000 | 302.76 |
1634860800000 | 302.62 |
1635120000000 | 304.3399 |
1635206400000 | 305.58 |
1635292800000 | 304.04 |
1635379200000 | 304.54 |
1635465600000 | 306.89 |
1635724800000 | 308 |
1635811200000 | 308.69 |
1635897600000 | 310.13 |
1635984000000 | 312.43 |
1636070400000 | 312.92 |
1636329600000 | 312.54 |
1636416000000 | 311.74 |
1636502400000 | 310.95 |
1636588800000 | 312.36 |
1636675200000 | 315.3 |
1636934400000 | 316.26 |
1637020800000 | 318.76 |
1637107200000 | 318.86 |
1637193600000 | 318.18 |
1637280000000 | 318.44 |
1637539200000 | 318.51 |
1637625600000 | 317.47 |
1637712000000 | 319.45 |
1637798400000 | 319.55 |
1637884800000 | 309.7 |
1638144000000 | 313.24 |
1638230400000 | 308.24 |
1638316800000 | 304.8399 |
1638403200000 | 307.56 |
1638489600000 | 306.2 |
1638748800000 | 309.38 |
1638835200000 | 316.69 |
1638921600000 | 315.5299 |
1639008000000 | 314.57 |
1639094400000 | 315.5 |
1639353600000 | 313.7 |
1639440000000 | 311.4 |
1639526400000 | 315.52 |
1639612800000 | 313.41 |
1639699200000 | 311.63 |
1639958400000 | 307.26 |
1640044800000 | 313.18 |
1640131200000 | 314.6 |
1640217600000 | 317.26 |
1640304000000 | 316.77 |
1640563200000 | 319.96 |
1640649600000 | 320.7799 |
1640736000000 | 319.76 |
1640822400000 | 319.72 |
1640908800000 | 318.07 |
1641168000000 | 321.14 |
1641254400000 | 321.3 |
1641340800000 | 316.14 |
1641427200000 | 315.4 |
1641513600000 | 313.29 |
1641772800000 | 312.94 |
1641859200000 | 315.02 |
1641945600000 | 314.95 |
1642032000000 | 310.76 |
1642118400000 | 310.5 |
1642377600000 | 311.62 |
1642464000000 | 308.18 |
1642550400000 | 305.6 |
1642636800000 | 304.08 |
1642723200000 | 298.46 |
1642982400000 | 297.42 |
1643068800000 | 295.33 |
1643155200000 | 295.55 |
1643241600000 | 296.51 |
1643328000000 | 301.0299 |
1643587200000 | 305.18 |
1643673600000 | 306.88 |
1643760000000 | 308.32 |
1643846400000 | 299.06 |
1643932800000 | 299.3399 |
1644192000000 | 299.0899 |
1644278400000 | 301.4 |
1644364800000 | 305.94 |
1644451200000 | 301.43 |
1644537600000 | 298.38 |
1644796800000 | 298.11 |
1644883200000 | 301.08 |
1644969600000 | 301.55 |
1645056000000 | 296.49 |
1645142400000 | 294.65 |
1645401600000 | 293.99 |
1645488000000 | 291.44 |
1645574400000 | 287.8 |
1645660800000 | 292.8399 |
1645747200000 | 296.82 |
1646006400000 | 297.05 |
1646092800000 | 294.89 |
1646179200000 | 300.06 |
1646265600000 | 298.06 |
1646352000000 | 297.17 |
1646611200000 | 290.4 |
1646697600000 | 288.08 |
1646784000000 | 292.23 |
1646870400000 | 292.12 |
1646956800000 | 290.2799 |
1647216000000 | 288.57 |
1647302400000 | 292.65 |
1647388800000 | 299.42 |
1647475200000 | 301 |
1647561600000 | 305.64 |
1647820800000 | 305.47 |
1647907200000 | 309.3399 |
1647993600000 | 307.24 |
1648080000000 | 309.93 |
1648166400000 | 311.31 |
1648425600000 | 313.02 |
1648512000000 | 314.29 |
1648598400000 | 311.39 |
1648684800000 | 308.13 |
1648771200000 | 311.01 |
1649030400000 | 314.64 |
1649116800000 | 313.08 |
1649203200000 | 309.69 |
1649289600000 | 310.06 |
1649376000000 | 310.97 |
1649635200000 | 306.24 |
1649721600000 | 305.61 |
1649808000000 | 308.99 |
1649894400000 | 308.5899 |
1650326400000 | 310.67 |
1650412800000 | 309.49 |
1650499200000 | 306.55 |
1650585600000 | 300.52 |
1650844800000 | 301.83 |
1650931200000 | 296.6 |
1651017600000 | 299.94 |
1651104000000 | 305.66 |
1651190400000 | 297.95 |
1651449600000 | 298.69 |
1651536000000 | 299.7 |
1651622400000 | 305.0299 |
1651708800000 | 297.18 |
1651795200000 | 293.4 |
1652054400000 | 285.26 |
1652140800000 | 285.44 |
1652227200000 | 282.81 |
1652313600000 | 285.16 |
1652400000000 | 292.35 |
1652659200000 | 291.3399 |
1652745600000 | 293.29 |
1652832000000 | 285.48 |
1652918400000 | 282.1 |
1653004800000 | 283.43 |
1653264000000 | 285.44 |
1653350400000 | 281.57 |
1653436800000 | 284.85 |
1653523200000 | 288.37 |
1653609600000 | 294.74 |
1653868800000 | 294.19 |
1653955200000 | 293.55 |
1654041600000 | 292.67 |
1654128000000 | 295.8399 |
1654214400000 | 292.12 |
1654473600000 | 293.32 |
1654560000000 | 295.26 |
1654646400000 | 292.39 |
1654732800000 | 288.2 |
1654819200000 | 282.92 |
1655078400000 | 275.49 |
1655164800000 | 273.73 |
1655251200000 | 277.01 |
1655337600000 | 267.9 |
1655424000000 | 268.3 |
1655683200000 | 267.26 |
1655769600000 | 271.73 |
1655856000000 | 270.27 |
1655942400000 | 273.33 |
1656028800000 | 280.36 |
1656288000000 | 279.45 |
1656374400000 | 277.56 |
1656460800000 | 277.48 |
1656547200000 | 275.12 |
1656633600000 | 278.22 |
1656892800000 | 278.27 |
1656979200000 | 281.7799 |
1657065600000 | 283.92 |
1657152000000 | 289.15 |
1657238400000 | 289.25 |
1657497600000 | 288.3399 |
1657584000000 | 287.25 |
1657670400000 | 284.49 |
1657756800000 | 285.02 |
1657843200000 | 287.95 |
1658102400000 | 284.68 |
1658188800000 | 289.81 |
1658275200000 | 292.5899 |
1658361600000 | 295.35 |
1658448000000 | 292.86 |
1658707200000 | 293.2 |
1658793600000 | 292.66 |
1658880000000 | 298.5899 |
1658966400000 | 301.56 |
1659052800000 | 304.37 |
1659312000000 | 302.58 |
1659398400000 | 302.36 |
1659484800000 | 307.35 |
1659571200000 | 305.79 |
1659657600000 | 306.1 |
1659916800000 | 305.37 |
1660003200000 | 303.52 |
1660089600000 | 306.15 |
1660176000000 | 306.42 |
1660262400000 | 312.98 |
1660521600000 | 315.41 |
1660608000000 | 316.07 |
1660694400000 | 314.26 |
1660780800000 | 315.7 |
1660867200000 | 314.08 |
1661126400000 | 310.71 |
1661212800000 | 309.47 |
1661299200000 | 309.92 |
1661385600000 | 313.94 |
1661472000000 | 304.68 |
1661731200000 | 302.68 |
1661817600000 | 299.99 |
1661904000000 | 296.07 |
1661990400000 | 297.66 |
1662076800000 | 294.43 |
1662336000000 | 296.5899 |
1662422400000 | 295.71 |
1662508800000 | 297.61 |
1662595200000 | 300 |
1662681600000 | 302.76 |
1662940800000 | 304.12 |
1663027200000 | 296.46 |
1663113600000 | 296.79 |
1663200000000 | 294.0299 |
1663286400000 | 290.43 |
1663545600000 | 292.13 |
1663632000000 | 289.71 |
1663718400000 | 288.88 |
1663804800000 | 287.69 |
1663891200000 | 285.07 |
1664150400000 | 283.15 |
1664236800000 | 283.45 |
1664323200000 | 287.18 |
1664409600000 | 279.14 |
1664496000000 | 275.64 |
1664755200000 | 280.88 |
1664841600000 | 286.3399 |
1664928000000 | 287.99 |
1665014400000 | 286.0299 |
1665100800000 | 280.66 |
1665360000000 | 280.42 |
1665446400000 | 277.94 |
1665532800000 | 277.19 |
1665619200000 | 281.7 |
1665705600000 | 276.7799 |
1665964800000 | 281.25 |
1666051200000 | 283.2799 |
1666137600000 | 282.87 |
1666224000000 | 280.22 |
1666310400000 | 285.25 |
1666569600000 | 286.24 |
1666656000000 | 289.18 |
1666742400000 | 286.39 |
1666828800000 | 286.55 |
1666915200000 | 292.02 |
1667174400000 | 292.5299 |
1667260800000 | 292.72 |
1667347200000 | 287.54 |
1667433600000 | 287.21 |
1667520000000 | 287.7 |
1667779200000 | 287.74 |
1667865600000 | 288.27 |
1667952000000 | 284.37 |
1668038400000 | 294.13 |
1668124800000 | 294.24 |
1668384000000 | 291.9 |
1668470400000 | 293.61 |
1668556800000 | 290.3399 |
1668643200000 | 290.81 |
1668729600000 | 291.71 |
1668988800000 | 293.13 |
1669075200000 | 295.69 |
1669161600000 | 295.6 |
1669248000000 | 295.63 |
1669334400000 | 295.44 |
1669593600000 | 291.93 |
1669680000000 | 292.5299 |
1669766400000 | 300.52 |
1669852800000 | 297.46 |
1669939200000 | 296.94 |
1670198400000 | 291.56 |
1670284800000 | 288.6 |
1670371200000 | 287.73 |
1670457600000 | 288.3399 |
1670544000000 | 287.76 |
1670803200000 | 290.41 |
1670889600000 | 290.68 |
1670976000000 | 289.47 |
1671062400000 | 282.08 |
1671148800000 | 279.76 |
1671408000000 | 278.55 |
1671494400000 | 277.7799 |
1671580800000 | 282.02 |
1671667200000 | 279.07 |
1671753600000 | 279.74 |
1672099200000 | 278.37 |
1672185600000 | 276.48 |
1672272000000 | 279.15 |
1672358400000 | 278.08 |
1672617600000 | 278.57 |
1672704000000 | 281.0299 |
1672790400000 | 282.12 |
1672876800000 | 281.16 |
1672963200000 | 284.81 |
1673222400000 | 282.69 |
1673308800000 | 283.87 |
1673395200000 | 286.2799 |
1673481600000 | 286.98 |
1673568000000 | 288.06 |
1673827200000 | 288.13 |
1673913600000 | 288.87 |
1674000000000 | 285.76 |
1674086400000 | 283.88 |
1674172800000 | 286.95 |
1674432000000 | 289.14 |
1674518400000 | 289.0299 |
1674604800000 | 288.42 |
1674691200000 | 291.82 |
1674777600000 | 293.08 |
1675036800000 | 289.54 |
1675123200000 | 292.42 |
1675209600000 | 293.38 |
1675296000000 | 296.83 |
1675382400000 | 296.17 |
1675641600000 | 296.77 |
1675728000000 | 300.71 |
1675814400000 | 297.95 |
1675900800000 | 295.79 |
1675987200000 | 297.43 |
1676246400000 | 298.98 |
1676332800000 | 299.35 |
1676419200000 | 300.81 |
1676505600000 | 298.3399 |
1676592000000 | 297.47 |
1676851200000 | 297.2 |
1676937600000 | 292.77 |
1677024000000 | 293.23 |
1677110400000 | 294.81 |
1677196800000 | 293.04 |
1677456000000 | 293.01 |
1677542400000 | 292.2 |
1677628800000 | 289.58 |
1677715200000 | 292.63 |
1677801600000 | 297.0899 |
1678060800000 | 295.63 |
1678147200000 | 293.97 |
1678233600000 | 294.98 |
1678320000000 | 291.1 |
1678406400000 | 284.35 |
1678665600000 | 281.81 |
1678752000000 | 285.16 |
1678838400000 | 286.62 |
1678924800000 | 288.54 |
1679011200000 | 285.67 |
1679270400000 | 285.8399 |
1679356800000 | 288.06 |
1679443200000 | 284.94 |
1679529600000 | 283.5899 |
1679616000000 | 286.49 |
1679875200000 | 286.96 |
1679961600000 | 285.86 |
1680048000000 | 289.5299 |
1680134400000 | 289.73 |
1680220800000 | 294.3399 |
1680480000000 | 295.04 |
1680566400000 | 292.27 |
1680652800000 | 292.51 |
1680739200000 | 292.83 |
1681171200000 | 293.85 |
1681257600000 | 292.0299 |
1681344000000 | 293.73 |
1681430400000 | 294.48 |
1681689600000 | 297.07 |
1681776000000 | 296.74 |
1681862400000 | 296.55 |
1681948800000 | 294.92 |
1682035200000 | 295.0899 |
1682294400000 | 294.08 |
1682380800000 | 291.68 |
1682467200000 | 289 |
1682553600000 | 293.63 |
1682640000000 | 294.95 |
1682899200000 | 296.33 |
1682985600000 | 293.29 |
1683072000000 | 290.72 |
1683158400000 | 290.52 |
1683244800000 | 294.76 |
1683504000000 | 295.18 |
1683590400000 | 295.58 |
1683676800000 | 295.94 |
1683763200000 | 296.71 |
1683849600000 | 297.73 |
1684108800000 | 298.75 |
1684195200000 | 297.05 |
1684281600000 | 300.27 |
1684368000000 | 303.7799 |
1684454400000 | 303.61 |
1684713600000 | 303.72 |
1684800000000 | 301.26 |
1684886400000 | 298.7 |
1684972800000 | 300.48 |
1685059200000 | 304.43 |
1685318400000 | 304.61 |
1685404800000 | 303.66 |
1685491200000 | 302.9 |
1685577600000 | 304.33 |
1685664000000 | 308.98 |
1685923200000 | 309.17 |
1686009600000 | 310.5899 |
1686096000000 | 308.79 |
1686182400000 | 308.65 |
1686268800000 | 309.5 |
1686528000000 | 311.93 |
1686614400000 | 312.88 |
1686700800000 | 312.57 |
1686787200000 | 313.8 |
1686873600000 | 312.98 |
1687132800000 | 312.22 |
1687219200000 | 311.19 |
1687305600000 | 308.5 |
1687392000000 | 308.66 |
1687478400000 | 307.81 |
1687737600000 | 306.25 |
1687824000000 | 307.8 |
1687910400000 | 309.67 |
1687996800000 | 310.96 |
1688083200000 | 313.76 |
1688342400000 | 314.49 |
1688428800000 | 314.57 |
1688515200000 | 314.2799 |
1688601600000 | 310.64 |
1688688000000 | 308.3 |
1688947200000 | 308.21 |
1689033600000 | 310.11 |
1689120000000 | 310.0299 |
1689206400000 | 311.42 |
1689292800000 | 309.92 |
1689552000000 | 310.5299 |
1689638400000 | 312.54 |
1689724800000 | 314.37 |
1689811200000 | 313.73 |
1689897600000 | 314.56 |
1690156800000 | 316.45 |
1690243200000 | 318.31 |
1690329600000 | 317.68 |
1690416000000 | 318.75 |
1690502400000 | 319.92 |
1690761600000 | 320.9 |
1690848000000 | 320.5899 |
1690934400000 | 317.0299 |
1691020800000 | 315.7799 |
1691107200000 | 312.93 |
1691366400000 | 315.2799 |
1691452800000 | 315.27 |
1691539200000 | 313.0299 |
1691625600000 | 313.04 |
1691712000000 | 313.11 |
1691971200000 | 315.43 |
1692057600000 | 311.55 |
1692144000000 | 310.0899 |
1692230400000 | 308.13 |
1692316800000 | 308.0899 |
1692576000000 | 309.07 |
1692662400000 | 310.07 |
1692748800000 | 313.25 |
1692835200000 | 310.18 |
1692921600000 | 312.74 |
1693180800000 | 314.29 |
1693267200000 | 317.81 |
1693353600000 | 316.67 |
1693440000000 | 318.37 |
1693526400000 | 320.0899 |
1693785600000 | 320.85 |
1693872000000 | 321.4 |
1693958400000 | 319.55 |
1694044800000 | 318.82 |
1694131200000 | 318.67 |
1694390400000 | 320.01 |
1694476800000 | 319.56 |
1694563200000 | 318.95 |
1694649600000 | 324.02 |
1694736000000 | 321.75 |
1694995200000 | 320.93 |
1695081600000 | 319.97 |
1695168000000 | 317.48 |
1695254400000 | 313.8399 |
1695340800000 | 313.24 |
1695600000000 | 315.58 |
1695686400000 | 311.61 |
1695772800000 | 313.3 |
1695859200000 | 313.5299 |
1695945600000 | 312.54 |
1696204800000 | 313.64 |
1696291200000 | 309.97 |
1696377600000 | 310.6 |
1696464000000 | 310.21 |
1696550400000 | 313.14 |
1696809600000 | 314.4 |
1696896000000 | 316.08 |
1696982400000 | 316.5899 |
1697068800000 | 317.06 |
1697155200000 | 316.18 |
1697414400000 | 317.25 |
1697500800000 | 316.7799 |
1697587200000 | 313.97 |
1697673600000 | 310.13 |
1697760000000 | 305.95 |
1698019200000 | 304.2799 |
1698105600000 | 306.83 |
1698192000000 | 304.0299 |
1698278400000 | 301.8 |
1698364800000 | 299.94 |
1698624000000 | 301.61 |
1698710400000 | 304.2 |
1698796800000 | 308.37 |
1698883200000 | 311.98 |
1698969600000 | 312.02 |
1699228800000 | 312.42 |
1699315200000 | 313.88 |
1699401600000 | 313.32 |
1699488000000 | 312.22 |
1699574400000 | 315.87 |
1699833600000 | 315.7 |
1699920000000 | 317.69 |
1700006400000 | 318.22 |
1700092800000 | 317.75 |
1700179200000 | 318.77 |
1700438400000 | 319.41 |
1700524800000 | 319.05 |
1700611200000 | 321.5299 |
1700697600000 | 320.7 |
1700784000000 | 320.5 |
1701043200000 | 319.93 |
1701129600000 | 319.08 |
1701216000000 | 319.39 |
1701302400000 | 322.3 |
1701388800000 | 326.3399 |
1701648000000 | 325.41 |
1701734400000 | 325.36 |
1701820800000 | 325.68 |
1701907200000 | 327.75 |
1701993600000 | 329.16 |
1702252800000 | 330.88 |
1702339200000 | 330.96 |
1702425600000 | 334.08 |
1702512000000 | 331 |
1702598400000 | 333.18 |
1702857600000 | 333.67 |
1702944000000 | 333.79 |
1703030400000 | 331.02 |
1703116800000 | 332.94 |
1703203200000 | 333.02 |
1703635200000 | 332.79 |
1703721600000 | 333.16 |
1703808000000 | 334.0299 |
1704153600000 | 334.69 |
1704240000000 | 332.74 |
1704326400000 | 331.13 |
1704412800000 | 331.15 |
1704672000000 | 334.8 |
1704758400000 | 335.86 |
1704844800000 | 335.93 |
1704931200000 | 336.22 |
1705017600000 | 336.89 |
1705276800000 | 337.02 |
1705363200000 | 337.21 |
1705449600000 | 335.23 |
1705536000000 | 337.61 |
1705622400000 | 340.04 |
1705881600000 | 341.39 |
1705968000000 | 343.27 |
1706054400000 | 342.5299 |
1706140800000 | 345.72 |
1706227200000 | 345 |
1706486400000 | 349.25 |
1706572800000 | 348.04 |
1706659200000 | 343.96 |
1706745600000 | 347.26 |
1706832000000 | 350.3399 |
1707091200000 | 351.3 |
1707177600000 | 351.9 |
1707264000000 | 353.74 |
1707350400000 | 353.63 |
1707436800000 | 354.52 |
1707696000000 | 355.07 |
1707782400000 | 352.42 |
1707868800000 | 355.0299 |
1707955200000 | 356.3 |
1708041600000 | 355.68 |
1708300800000 | 356.04 |
1708387200000 | 352.9 |
1708473600000 | 353.29 |
1708560000000 | 359.35 |
1708646400000 | 359.47 |
1708905600000 | 357.61 |
1708992000000 | 358.39 |
1709078400000 | 357.85 |
1709164800000 | 359.92 |
1709251200000 | 362.3399 |
1709510400000 | 361.11 |
1709596800000 | 358.18 |
1709683200000 | 359.18 |
1709769600000 | 362.23 |
1709856000000 | 360.1 |
1710115200000 | 359.76 |
1710201600000 | 363.23 |
1710288000000 | 362.24 |
1710374400000 | 362.86 |
1710460800000 | 360.83 |
1710720000000 | 362.87 |
1710806400000 | 365.11 |
1710892800000 | 367.58 |
1710979200000 | 369.55 |
1711065600000 | 370.49 |
1711324800000 | 368.87 |
1711411200000 | 368.54 |
1711497600000 | 371.2799 |
1711584000000 | 372.15 |
1712016000000 | 369.79 |
1712102400000 | 368.52 |
1712188800000 | 364.61 |
1712275200000 | 368.02 |
1712534400000 | 367.57 |
1712620800000 | 367.87 |
1712707200000 | 367.93 |
1712793600000 | 370.88 |
1712880000000 | 369.2799 |
1713139200000 | 365.7 |
1713225600000 | 363.22 |
1713312000000 | 361.3 |
1713398400000 | 360.5899 |
1713484800000 | 357.32 |
1713744000000 | 361.22 |
1713830400000 | 363.86 |
1713916800000 | 364.31 |
1714003200000 | 361.6 |
1714089600000 | 365.94 |
1714348800000 | 366.1 |
1714435200000 | 362.44 |
1714521600000 | 361.51 |
1714608000000 | 364.48 |
1714694400000 | 366.15 |
1714953600000 | 368.95 |
1715040000000 | 370.2 |
1715126400000 | 370.46 |
1715212800000 | 371.35 |
1715299200000 | 372.81 |
1715558400000 | 371.62 |
1715644800000 | 372.41 |
1715731200000 | 375.4 |
1715817600000 | 374.68 |
1715904000000 | 374.91 |
1716163200000 | 375.92 |
1716249600000 | 376.42 |
1716336000000 | 375.77 |
1716422400000 | 374.0299 |
1716508800000 | 374.97 |
1716768000000 | 375.26 |
1716854400000 | 374.44 |
1716940800000 | 372.79 |
1717027200000 | 370.81 |
1717113600000 | 373.02 |
1717372800000 | 373.6 |
1717459200000 | 373.37 |
1717545600000 | 376.92 |
1717632000000 | 377.27 |
1717718400000 | 378.38 |
1717977600000 | 381.58 |
1718064000000 | 381.73 |
1718150400000 | 381.2799 |
1718236800000 | 382.65 |
1718323200000 | 384.47 |
1718582400000 | 385.13 |
1718668800000 | 385.86 |
1718755200000 | 385.64 |
1718841600000 | 386.18 |
1718928000000 | 386.33 |
1719187200000 | 384.77 |
1719273600000 | 387.22 |
1719360000000 | 387.86 |
1719446400000 | 386.95 |
1719532800000 | 385.73 |
1719792000000 | 386.25 |
1719878400000 | 387.7 |
1719964800000 | 388.16 |
1720051200000 | 388.87 |
1720137600000 | 389.62 |
1720396800000 | 389.42 |
1720483200000 | 389.76 |
1720569600000 | 393.15 |
1720656000000 | 390.45 |
1720742400000 | 391.61 |
1721001600000 | 391.5299 |
1721088000000 | 394.17 |
1721174400000 | 388.67 |
1721260800000 | 386.24 |
1721347200000 | 384.33 |
1721606400000 | 387.7799 |
1721692800000 | 388.86 |
1721779200000 | 381.63 |
1721865600000 | 378.68 |
1721952000000 | 382.18 |
1722211200000 | 383.95 |
1722297600000 | 382.99 |
1722384000000 | 388.81 |
1722470400000 | 383.93 |
1722556800000 | 371.87 |
1722816000000 | 358.27 |
1722902400000 | 364.14 |
1722988800000 | 363.32 |
1723075200000 | 370.07 |
1723161600000 | 371.79 |
1723420800000 | 371.4 |
1723507200000 | 376.57 |
1723593600000 | 376.11 |
1723680000000 | 382.82 |
1723766400000 | 384.51 |
1724025600000 | 385.56 |
1724112000000 | 383.81 |
1724198400000 | 384.8 |
1724284800000 | 382.79 |
1724371200000 | 385 |
1724630400000 | 384.31 |
1724716800000 | 385.26 |
1724803200000 | 384.86 |
1724889600000 | 387.05 |
1724976000000 | 390.26 |
1725235200000 | 390.02 |
1725321600000 | 384.38 |
1725408000000 | 381.02 |
1725494400000 | 380.15 |
1725580800000 | 373.65 |
1725840000000 | 379.18 |
1725926400000 | 380.7 |
1726012800000 | 383.75 |
1726099200000 | 386.27 |
1726185600000 | 387.0899 |
1726444800000 | 386.51 |
1726531200000 | 386.43 |
1726617600000 | 385.5299 |
1726704000000 | 391.48 |
1726790400000 | 389.68 |
1727049600000 | 391.26 |
1727136000000 | 392.0899 |
1727222400000 | 390.68 |
1727308800000 | 393.57 |
1727395200000 | 394.06 |
1727654400000 | 394.23 |
1727740800000 | 394.12 |
1727827200000 | 394.69 |
1727913600000 | 394.25 |
1728000000000 | 398.37 |
1728259200000 | 398.3399 |
1728345600000 | 396.0899 |
1728432000000 | 397.71 |
1728518400000 | 401.23 |
1728604800000 | 401.18 |
1728864000000 | 403.3 |
1728950400000 | 406.57 |
1729036800000 | 404.49 |
1729123200000 | 406.24 |
1729209600000 | 407.7 |
1729468800000 | 408.04 |
1729555200000 | 408.3399 |
1729641600000 | 408.21 |
1729728000000 | 405.21 |
1729814400000 | 404.61 |
1730073600000 | 404.99 |
1730160000000 | 406.1 |
1730246400000 | 406.17 |
1730332800000 | 403.29 |
1730419200000 | 396.31 |
1730678400000 | 397.97 |
1730764800000 | 397.0299 |
1730851200000 | 399.94 |
1730937600000 | 412.97 |
1731024000000 | 414.32 |
1731283200000 | 417.8 |
1731369600000 | 420.7 |
1731456000000 | 419.83 |
1731542400000 | 421.1 |
1731628800000 | 420.8 |
1731888000000 | 416.19 |
1731974400000 | 415.56 |
1732060800000 | 416.77 |
1732147200000 | 418.3 |
1732233600000 | 423.17 |
1732492800000 | 424.41 |
1732579200000 | 425.71 |
1732665600000 | 427.11 |
1732752000000 | 423.42 |
1732838400000 | 424.14 |
iSTOXX Univest World | STOXX Global 1800 | |
---|---|---|
2022 | -12.709720718442 | -12.618306516756 |
2023 | 20.46467530423 | 20.01156627578 |
2024 | 30.676891684974 | 30.772846995019 |
Methodology
The iSTOXX World Univest Index is derived from the STOXX Developed Markets Total Market Index. With a coverage of about 85% of developed equity markets' free-float market cap, the iSTOXX World Univest Index offers access to large- and mid-cap developed markets companies.
The index is reviewed quarterly, in March, June, September and December.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1113352996 | ISXUWR | .ISXUWR | |
Gross Return EUR | CH1113353101 | ISXUWGR | .ISXUWGR | |
Price EUR | CH1113353002 | ISXUWP | .ISXUWP | |
Gross Return USD | CH1113353010 | ISXUWGV | ISXUWGV INDEX | .ISXUWGV |
Price USD | CH1113353036 | ISXUWL | .ISXUWL | |
Net Return USD | CH1113353028 | ISXUWV | ISXUWV INDEX | .ISXUWV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | - |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available since Mar. 18, 2013 |
Inception date | May. 28, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 4.995% |
NVIDIA Corp. | Technology | USA | 4.708% |
Microsoft Corp. | Technology | USA | 4.358% |
Amazon.com Inc. | Retail | USA | 2.754% |
META PLATFORMS CLASS A | Technology | USA | 1.737% |
ALPHABET INC. CL A | Technology | USA | 1.370% |
TESLA | Automobiles and Parts | USA | 1.327% |
ALPHABET CLASS C | Technology | USA | 1.318% |
BROADCOM | Technology | USA | 1.044% |
JPMorgan Chase & Co. | Banks | USA | 0.984% |
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.