Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Diversity Impact Select 30
Index Description
The iSTOXX® Diversity Impact Select 30 indices focus on a pool of leading companies in terms of workforce diversity and discrimination policies, and select 30 stocks with low volatility, high dividend yield and high liquidity from among these.
Key facts
- Selection from market-representative and liquid Benchmarks
- Low volatility anomaly: stocks with low volatility perform better than others
- High dividend screening to generate Returns
- Balanced approach between the volatility and dividend screenings
- Attractive theme (diversity in the workplace)
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 Global Diversity Impact Select 30 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.1 | 2.8 | 145.5 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Energy | 17.9 |
---|---|
Telecommunications | 17.7 |
Banks | 15.9 |
Insurance | 12.5 |
Food, Beverage and Tobacco | 10.2 |
Automobiles and Parts | 9.2 |
Utilities | 7.4 |
Basic Resources | 3.3 |
Chemicals | 3.2 |
Financial Services | 2.8 |
Country weighting
UK | 19.0 |
---|---|
Italy | 14.2 |
Germany | 12.4 |
Canada | 11.7 |
France | 10.0 |
USA | 9.2 |
Spain | 7.1 |
Norway | 3.5 |
Australia | 3.4 |
Belgium | 3.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Diversity Impact Select 30 | -1.7 | 15.7 | 24.8 | 20.7 | 7.7 | N/A | N/A | 25.1 | 6.5 | 1.5 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Diversity Impact Select 30 | N/A | N/A | 8.6 | 9.9 | 15.6 | N/A | N/A | 2.4 | 0.5 | 0.0 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Diversity Impact Select 30 | 0.5 | 0.4 | 0.4 | 0.5 | 0.7 | 8.1 | 11.4 | 11.1 | 12.6 | 13.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Diversity Impact Select 30 | 0.4 | 0.3 | 0.3 | 0.3 | 0.6 | -3.4 | -0.4 | -0.5 | -0.3 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX Global Diversity Impact Select 30
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 Global Diversity Impact Select 30 | 10.1 | 8.7 | 8.9 | 8.9 | 0.9 | 8.8 | 0.5 | 11.1 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
iSTOXX Global Diversity Impact Select 30 | |
---|---|
1253491200000 | 100 |
1253577600000 | 99.79 |
1253664000000 | 99.6 |
1253750400000 | 98.84 |
1253836800000 | 98.72 |
1254096000000 | 100.11 |
1254182400000 | 100.18 |
1254268800000 | 99.96 |
1254355200000 | 98.74 |
1254441600000 | 97.26 |
1254700800000 | 98.55 |
1254787200000 | 99.58 |
1254873600000 | 99.42 |
1254960000000 | 99.73 |
1255046400000 | 99.62 |
1255305600000 | 99.96 |
1255392000000 | 99.29 |
1255478400000 | 100.07 |
1255564800000 | 100.24 |
1255651200000 | 100.07 |
1255910400000 | 100.85 |
1255996800000 | 100.84 |
1256083200000 | 100.67 |
1256169600000 | 100.24 |
1256256000000 | 99.13 |
1256515200000 | 98.28 |
1256601600000 | 98.69 |
1256688000000 | 97.53 |
1256774400000 | 98.23 |
1256860800000 | 96.62 |
1257120000000 | 96.39 |
1257206400000 | 96.36 |
1257292800000 | 96.91 |
1257379200000 | 97.67 |
1257465600000 | 97.93 |
1257724800000 | 98.93 |
1257811200000 | 99.14 |
1257897600000 | 99.39 |
1257984000000 | 99.76 |
1258070400000 | 100.04 |
1258329600000 | 100.4 |
1258416000000 | 100.29 |
1258502400000 | 100.25 |
1258588800000 | 99.16 |
1258675200000 | 98.57 |
1258934400000 | 99.59 |
1259020800000 | 99.32 |
1259107200000 | 99.8 |
1259193600000 | 98.7 |
1259280000000 | 98.83 |
1259539200000 | 98.41 |
1259625600000 | 100.25 |
1259712000000 | 101.14 |
1259798400000 | 101.47 |
1259884800000 | 102.45 |
1260144000000 | 102.57 |
1260230400000 | 101.65 |
1260316800000 | 101.02 |
1260403200000 | 101.63 |
1260489600000 | 102.85 |
1260748800000 | 103.27 |
1260835200000 | 103.44 |
1260921600000 | 103.94 |
1261008000000 | 103.6 |
1261094400000 | 103.21 |
1261353600000 | 104.45 |
1261440000000 | 105.33 |
1261526400000 | 105.52 |
1261612800000 | 105.59 |
1261958400000 | 105.86 |
1262044800000 | 106.08 |
1262131200000 | 106.06 |
1262217600000 | 105.66 |
1262563200000 | 106.75 |
1262649600000 | 106.87 |
1262736000000 | 106.79 |
1262822400000 | 106.42 |
1262908800000 | 106.89 |
1263168000000 | 106.75 |
1263254400000 | 106.06 |
1263340800000 | 106.73 |
1263427200000 | 107.17 |
1263513600000 | 106.23 |
1263772800000 | 106.33 |
1263859200000 | 107.49 |
1263945600000 | 106.6 |
1264032000000 | 106.02 |
1264118400000 | 104.74 |
1264377600000 | 104.73 |
1264464000000 | 105.09 |
1264550400000 | 104.39 |
1264636800000 | 103.73 |
1264723200000 | 103.68 |
1264982400000 | 104.2 |
1265068800000 | 104.51 |
1265155200000 | 103.63 |
1265241600000 | 101.57 |
1265328000000 | 101.04 |
1265587200000 | 101.03 |
1265673600000 | 101.13 |
1265760000000 | 102.16 |
1265846400000 | 102.16 |
1265932800000 | 102.11 |
1266192000000 | 102.31 |
1266278400000 | 102.9 |
1266364800000 | 103.75 |
1266451200000 | 104.33 |
1266537600000 | 104.96 |
1266796800000 | 104.83 |
1266883200000 | 103.81 |
1266969600000 | 103.95 |
1267056000000 | 103.01 |
1267142400000 | 103.41 |
1267401600000 | 104.82 |
1267488000000 | 105.2 |
1267574400000 | 105.47 |
1267660800000 | 105.94 |
1267747200000 | 107.01 |
1268006400000 | 107.44 |
1268092800000 | 107.71 |
1268179200000 | 108.14 |
1268265600000 | 108.26 |
1268352000000 | 108.36 |
1268611200000 | 108.27 |
1268697600000 | 108.85 |
1268784000000 | 109.54 |
1268870400000 | 109.86 |
1268956800000 | 109.78 |
1269216000000 | 109.59 |
1269302400000 | 110.03 |
1269388800000 | 110.02 |
1269475200000 | 110.48 |
1269561600000 | 110.18 |
1269820800000 | 110.76 |
1269907200000 | 111.07 |
1269993600000 | 109.99 |
1270080000000 | 111.23 |
1270512000000 | 112.35 |
1270598400000 | 112.24 |
1270684800000 | 111.66 |
1270771200000 | 112.54 |
1271030400000 | 111.86 |
1271116800000 | 111.95 |
1271203200000 | 112.26 |
1271289600000 | 112.62 |
1271376000000 | 111.6 |
1271635200000 | 111.37 |
1271721600000 | 112.35 |
1271808000000 | 112.27 |
1271894400000 | 111.59 |
1271980800000 | 111.61 |
1272240000000 | 111.57 |
1272326400000 | 109.4 |
1272412800000 | 108.96 |
1272499200000 | 109.57 |
1272585600000 | 109.3 |
1272844800000 | 110.31 |
1272931200000 | 108.43 |
1273017600000 | 108.58 |
1273104000000 | 106.52 |
1273190400000 | 104.51 |
1273449600000 | 108.6 |
1273536000000 | 108.7 |
1273622400000 | 110.1 |
1273708800000 | 110.25 |
1273795200000 | 108.16 |
1274054400000 | 108.3 |
1274140800000 | 108.5 |
1274227200000 | 106.54 |
1274313600000 | 104.57 |
1274400000000 | 103.89 |
1274659200000 | 104.31 |
1274745600000 | 103.3 |
1274832000000 | 104.31 |
1274918400000 | 106.92 |
1275004800000 | 106.63 |
1275264000000 | 106.74 |
1275350400000 | 106.03 |
1275436800000 | 107.04 |
1275523200000 | 108.09 |
1275609600000 | 106.6 |
1275868800000 | 106.33 |
1275955200000 | 106.15 |
1276041600000 | 106.43 |
1276128000000 | 108.26 |
1276214400000 | 109.53 |
1276473600000 | 109.05 |
1276560000000 | 110.03 |
1276646400000 | 110.29 |
1276732800000 | 110.3 |
1276819200000 | 110.86 |
1277078400000 | 111.15 |
1277164800000 | 110.74 |
1277251200000 | 110.25 |
1277337600000 | 109.25 |
1277424000000 | 109.3 |
1277683200000 | 109.93 |
1277769600000 | 108.53 |
1277856000000 | 107.37 |
1277942400000 | 106 |
1278028800000 | 105.61 |
1278288000000 | 105.95 |
1278374400000 | 106.89 |
1278460800000 | 108.86 |
1278547200000 | 109.61 |
1278633600000 | 109.67 |
1278892800000 | 109.98 |
1278979200000 | 110.82 |
1279065600000 | 110.98 |
1279152000000 | 110.17 |
1279238400000 | 108.77 |
1279497600000 | 108.8 |
1279584000000 | 109.52 |
1279670400000 | 109.89 |
1279756800000 | 111.14 |
1279843200000 | 112.47 |
1280102400000 | 112.62 |
1280188800000 | 113.23 |
1280275200000 | 112.93 |
1280361600000 | 112.73 |
1280448000000 | 112.84 |
1280707200000 | 114.17 |
1280793600000 | 114 |
1280880000000 | 114.23 |
1280966400000 | 114.11 |
1281052800000 | 113.05 |
1281312000000 | 114.34 |
1281398400000 | 114.55 |
1281484800000 | 113.62 |
1281571200000 | 113.75 |
1281657600000 | 114.42 |
1281916800000 | 114.07 |
1282003200000 | 114.95 |
1282089600000 | 114.72 |
1282176000000 | 113.48 |
1282262400000 | 113.53 |
1282521600000 | 114.44 |
1282608000000 | 113.84 |
1282694400000 | 113.92 |
1282780800000 | 113.58 |
1282867200000 | 115.29 |
1283126400000 | 114.92 |
1283212800000 | 115.02 |
1283299200000 | 116.54 |
1283385600000 | 116.39 |
1283472000000 | 116.76 |
1283731200000 | 116.89 |
1283817600000 | 117.15 |
1283904000000 | 117.66 |
1283990400000 | 118.72 |
1284076800000 | 118.81 |
1284336000000 | 118.6 |
1284422400000 | 118.15 |
1284508800000 | 117.86 |
1284595200000 | 117.3 |
1284681600000 | 117.34 |
1284940800000 | 118.5 |
1285027200000 | 118.54 |
1285113600000 | 116.9 |
1285200000000 | 116.55 |
1285286400000 | 117.31 |
1285545600000 | 117.23 |
1285632000000 | 117.44 |
1285718400000 | 116.73 |
1285804800000 | 116.24 |
1285891200000 | 115.88 |
1286150400000 | 115.38 |
1286236800000 | 116.19 |
1286323200000 | 116.31 |
1286409600000 | 116.77 |
1286496000000 | 116.56 |
1286755200000 | 117.16 |
1286841600000 | 116.47 |
1286928000000 | 117.58 |
1287014400000 | 117.81 |
1287100800000 | 118.24 |
1287360000000 | 118.77 |
1287446400000 | 118.91 |
1287532800000 | 118.81 |
1287619200000 | 119.47 |
1287705600000 | 119.57 |
1287964800000 | 119.61 |
1288051200000 | 120.08 |
1288137600000 | 119.4 |
1288224000000 | 120.4 |
1288310400000 | 120.91 |
1288569600000 | 120.7 |
1288656000000 | 121.13 |
1288742400000 | 120.36 |
1288828800000 | 120.97 |
1288915200000 | 120.92 |
1289174400000 | 120.52 |
1289260800000 | 120.94 |
1289347200000 | 121.15 |
1289433600000 | 120.62 |
1289520000000 | 120.06 |
1289779200000 | 120.82 |
1289865600000 | 119.15 |
1289952000000 | 119.45 |
1290038400000 | 120.71 |
1290124800000 | 120.46 |
1290384000000 | 119.7 |
1290470400000 | 118.21 |
1290556800000 | 118.54 |
1290643200000 | 118.59 |
1290729600000 | 118.17 |
1290988800000 | 116.88 |
1291075200000 | 116.42 |
1291161600000 | 117.57 |
1291248000000 | 118.66 |
1291334400000 | 118.36 |
1291593600000 | 118.45 |
1291680000000 | 119.29 |
1291766400000 | 120.16 |
1291852800000 | 121.45 |
1291939200000 | 121.51 |
1292198400000 | 121.49 |
1292284800000 | 121.99 |
1292371200000 | 121.6 |
1292457600000 | 121.95 |
1292544000000 | 121.19 |
1292803200000 | 122.65 |
1292889600000 | 123.37 |
1292976000000 | 124.02 |
1293062400000 | 124.13 |
1293148800000 | 124.03 |
1293408000000 | 123.17 |
1293494400000 | 123.49 |
1293580800000 | 123.91 |
1293667200000 | 122.45 |
1293753600000 | 121.83 |
1294012800000 | 122.66 |
1294099200000 | 123.37 |
1294185600000 | 124.29 |
1294272000000 | 124.7 |
1294358400000 | 124.27 |
1294617600000 | 123.16 |
1294704000000 | 123.15 |
1294790400000 | 124.55 |
1294876800000 | 124.21 |
1294963200000 | 124.43 |
1295222400000 | 124.86 |
1295308800000 | 125.6 |
1295395200000 | 124.89 |
1295481600000 | 125.27 |
1295568000000 | 125.87 |
1295827200000 | 126.16 |
1295913600000 | 125.49 |
1296000000000 | 125.21 |
1296086400000 | 125.49 |
1296172800000 | 125.81 |
1296432000000 | 125.86 |
1296518400000 | 127.6 |
1296604800000 | 127.86 |
1296691200000 | 128.52 |
1296777600000 | 129.03 |
1297036800000 | 129.59 |
1297123200000 | 129.5 |
1297209600000 | 129.33 |
1297296000000 | 129.45 |
1297382400000 | 130 |
1297641600000 | 130.46 |
1297728000000 | 130.11 |
1297814400000 | 130.73 |
1297900800000 | 130.97 |
1297987200000 | 130.74 |
1298246400000 | 129.22 |
1298332800000 | 128.58 |
1298419200000 | 127.36 |
1298505600000 | 127.02 |
1298592000000 | 128.07 |
1298851200000 | 128.86 |
1298937600000 | 128.07 |
1299024000000 | 127.87 |
1299110400000 | 127.67 |
1299196800000 | 127.36 |
1299456000000 | 126.88 |
1299542400000 | 127.88 |
1299628800000 | 128.26 |
1299715200000 | 127.38 |
1299801600000 | 126.48 |
1300060800000 | 125.05 |
1300147200000 | 122.88 |
1300233600000 | 121.8 |
1300320000000 | 123.05 |
1300406400000 | 123.58 |
1300665600000 | 125.18 |
1300752000000 | 125.65 |
1300838400000 | 126.45 |
1300924800000 | 126.98 |
1301011200000 | 127.28 |
1301270400000 | 127.71 |
1301356800000 | 128.36 |
1301443200000 | 129.65 |
1301529600000 | 128.88 |
1301616000000 | 129.74 |
1301875200000 | 129.59 |
1301961600000 | 129.9 |
1302048000000 | 129.75 |
1302134400000 | 129.73 |
1302220800000 | 129.76 |
1302480000000 | 129.6 |
1302566400000 | 128.22 |
1302652800000 | 129.07 |
1302739200000 | 128.99 |
1302825600000 | 129.57 |
1303084800000 | 128.86 |
1303171200000 | 128.59 |
1303257600000 | 129.31 |
1303344000000 | 129.11 |
1303776000000 | 129.9 |
1303862400000 | 130.23 |
1303948800000 | 130.5 |
1304035200000 | 130.7 |
1304294400000 | 130.94 |
1304380800000 | 131.39 |
1304467200000 | 130.25 |
1304553600000 | 130.67 |
1304640000000 | 131.68 |
1304899200000 | 132.47 |
1304985600000 | 133.19 |
1305072000000 | 134.11 |
1305158400000 | 134.09 |
1305244800000 | 133.42 |
1305504000000 | 133 |
1305590400000 | 132.95 |
1305676800000 | 132.85 |
1305763200000 | 133.79 |
1305849600000 | 133.73 |
1306108800000 | 133.05 |
1306195200000 | 132.74 |
1306281600000 | 132.87 |
1306368000000 | 133.1 |
1306454400000 | 133.08 |
1306713600000 | 132.8 |
1306800000000 | 133.12 |
1306886400000 | 131.94 |
1306972800000 | 130.68 |
1307059200000 | 129.39 |
1307318400000 | 127.8 |
1307404800000 | 127.89 |
1307491200000 | 127.91 |
1307577600000 | 129.34 |
1307664000000 | 128.56 |
1307923200000 | 129.04 |
1308009600000 | 130.35 |
1308096000000 | 129.35 |
1308182400000 | 129.7 |
1308268800000 | 129.57 |
1308528000000 | 128.66 |
1308614400000 | 130.41 |
1308700800000 | 129.98 |
1308787200000 | 129.08 |
1308873600000 | 128.77 |
1309132800000 | 128.43 |
1309219200000 | 128.8 |
1309305600000 | 130.58 |
1309392000000 | 132.1 |
1309478400000 | 132.72 |
1309737600000 | 132.69 |
1309824000000 | 132.26 |
1309910400000 | 131.6 |
1309996800000 | 132.14 |
1310083200000 | 131.58 |
1310342400000 | 129.79 |
1310428800000 | 128.46 |
1310515200000 | 128.9 |
1310601600000 | 127.65 |
1310688000000 | 127.42 |
1310947200000 | 126 |
1311033600000 | 127.07 |
1311120000000 | 129.02 |
1311206400000 | 130.37 |
1311292800000 | 131.65 |
1311552000000 | 130.85 |
1311638400000 | 130.75 |
1311724800000 | 129.56 |
1311811200000 | 129.53 |
1311897600000 | 128.64 |
1312156800000 | 127.53 |
1312243200000 | 126.14 |
1312329600000 | 123.58 |
1312416000000 | 120.35 |
1312502400000 | 117.72 |
1312761600000 | 113.56 |
1312848000000 | 113.83 |
1312934400000 | 111.69 |
1313020800000 | 113.82 |
1313107200000 | 116.84 |
1313366400000 | 118.02 |
1313452800000 | 116.29 |
1313539200000 | 117.18 |
1313625600000 | 113.06 |
1313712000000 | 111.35 |
1313971200000 | 112.86 |
1314057600000 | 114.24 |
1314144000000 | 115.5 |
1314230400000 | 114.76 |
1314316800000 | 113.85 |
1314576000000 | 115.87 |
1314662400000 | 116.28 |
1314748800000 | 118.84 |
1314835200000 | 119.65 |
1314921600000 | 117.67 |
1315180800000 | 114.81 |
1315267200000 | 113.53 |
1315353600000 | 116.1 |
1315440000000 | 117.23 |
1315526400000 | 115.11 |
1315785600000 | 112.3 |
1315872000000 | 113.14 |
1315958400000 | 113.66 |
1316044800000 | 115.26 |
1316131200000 | 116.48 |
1316390400000 | 114.68 |
1316476800000 | 115.71 |
1316563200000 | 114.42 |
1316649600000 | 110.51 |
1316736000000 | 110.42 |
1316995200000 | 112.52 |
1317081600000 | 116.15 |
1317168000000 | 115.53 |
1317254400000 | 116.21 |
1317340800000 | 116.13 |
1317600000000 | 114.55 |
1317686400000 | 112.41 |
1317772800000 | 114.74 |
1317859200000 | 117.35 |
1317945600000 | 118.42 |
1318204800000 | 119.74 |
1318291200000 | 119.26 |
1318377600000 | 120.61 |
1318464000000 | 120.3 |
1318550400000 | 120.92 |
1318809600000 | 120.74 |
1318896000000 | 120.2 |
1318982400000 | 120.69 |
1319068800000 | 119.3 |
1319155200000 | 120.66 |
1319414400000 | 121.73 |
1319500800000 | 120.37 |
1319587200000 | 120.66 |
1319673600000 | 123.37 |
1319760000000 | 122.67 |
1320019200000 | 121.64 |
1320105600000 | 118.51 |
1320192000000 | 118.52 |
1320278400000 | 120.59 |
1320364800000 | 119.7 |
1320624000000 | 119.6 |
1320710400000 | 120.14 |
1320796800000 | 119.12 |
1320883200000 | 118.72 |
1320969600000 | 120.96 |
1321228800000 | 120.33 |
1321315200000 | 119.89 |
1321401600000 | 119.43 |
1321488000000 | 118.51 |
1321574400000 | 117.87 |
1321833600000 | 115.09 |
1321920000000 | 114.45 |
1322006400000 | 112.8 |
1322092800000 | 112.38 |
1322179200000 | 113.06 |
1322438400000 | 116.47 |
1322524800000 | 117.74 |
1322611200000 | 120.73 |
1322697600000 | 120.65 |
1322784000000 | 121.13 |
1323043200000 | 121.69 |
1323129600000 | 121.35 |
1323216000000 | 121.39 |
1323302400000 | 120.17 |
1323388800000 | 120.87 |
1323648000000 | 120.04 |
1323734400000 | 120.36 |
1323820800000 | 119.14 |
1323907200000 | 119.98 |
1323993600000 | 119.72 |
1324252800000 | 119.46 |
1324339200000 | 120.65 |
1324425600000 | 121.35 |
1324512000000 | 121.89 |
1324598400000 | 123.24 |
1324944000000 | 122.96 |
1325030400000 | 122.48 |
1325116800000 | 123.65 |
1325203200000 | 124.16 |
1325462400000 | 124.79 |
1325548800000 | 125.38 |
1325635200000 | 126.15 |
1325721600000 | 125.16 |
1325808000000 | 125.52 |
1326067200000 | 125.4 |
1326153600000 | 126.7 |
1326240000000 | 126.54 |
1326326400000 | 125.98 |
1326412800000 | 126.38 |
1326672000000 | 126.38 |
1326758400000 | 126.85 |
1326844800000 | 125.99 |
1326931200000 | 125.56 |
1327017600000 | 125.91 |
1327276800000 | 125.23 |
1327363200000 | 125.51 |
1327449600000 | 125.94 |
1327536000000 | 125.48 |
1327622400000 | 125.03 |
1327881600000 | 124.45 |
1327968000000 | 125.49 |
1328054400000 | 125.99 |
1328140800000 | 125.97 |
1328227200000 | 127.06 |
1328486400000 | 127.28 |
1328572800000 | 126.99 |
1328659200000 | 126.81 |
1328745600000 | 125.98 |
1328832000000 | 125.29 |
1329091200000 | 126.12 |
1329177600000 | 126.41 |
1329264000000 | 127.43 |
1329350400000 | 127.16 |
1329436800000 | 127.21 |
1329696000000 | 127.31 |
1329782400000 | 126.91 |
1329868800000 | 126.33 |
1329955200000 | 125.63 |
1330041600000 | 125.54 |
1330300800000 | 126.22 |
1330387200000 | 126.08 |
1330473600000 | 127.12 |
1330560000000 | 127.69 |
1330646400000 | 128.45 |
1330905600000 | 127.85 |
1330992000000 | 126.64 |
1331078400000 | 126.24 |
1331164800000 | 126.2 |
1331251200000 | 127.37 |
1331510400000 | 126.99 |
1331596800000 | 128.73 |
1331683200000 | 129.36 |
1331769600000 | 128.96 |
1331856000000 | 128.45 |
1332115200000 | 128.81 |
1332201600000 | 128.32 |
1332288000000 | 128.17 |
1332374400000 | 127.5 |
1332460800000 | 127.46 |
1332720000000 | 128.39 |
1332806400000 | 127.91 |
1332892800000 | 126.72 |
1332979200000 | 125.36 |
1333065600000 | 125.86 |
1333324800000 | 126.54 |
1333411200000 | 125.48 |
1333497600000 | 124.23 |
1333584000000 | 124.15 |
1334016000000 | 122.16 |
1334102400000 | 122.81 |
1334188800000 | 123.78 |
1334275200000 | 122.83 |
1334534400000 | 123.06 |
1334620800000 | 124.26 |
1334707200000 | 123.35 |
1334793600000 | 122.37 |
1334880000000 | 123.39 |
1335139200000 | 121.95 |
1335225600000 | 123.84 |
1335312000000 | 124.78 |
1335398400000 | 123.75 |
1335484800000 | 124.39 |
1335744000000 | 124.07 |
1335830400000 | 124.69 |
1335916800000 | 124.29 |
1336003200000 | 124.03 |
1336089600000 | 123.36 |
1336348800000 | 123.82 |
1336435200000 | 124.38 |
1336521600000 | 123.86 |
1336608000000 | 124.77 |
1336694400000 | 124.55 |
1336953600000 | 123.34 |
1337040000000 | 122.5 |
1337126400000 | 121.46 |
1337212800000 | 120.99 |
1337299200000 | 119.86 |
1337558400000 | 119.95 |
1337644800000 | 121.7 |
1337731200000 | 120.19 |
1337817600000 | 121.06 |
1337904000000 | 121.54 |
1338163200000 | 121.53 |
1338249600000 | 121.45 |
1338336000000 | 120.63 |
1338422400000 | 120.3 |
1338508800000 | 119.47 |
1338768000000 | 118.96 |
1338854400000 | 119.41 |
1338940800000 | 121.73 |
1339027200000 | 122.19 |
1339113600000 | 122.93 |
1339372800000 | 122.61 |
1339459200000 | 123.21 |
1339545600000 | 122.46 |
1339632000000 | 123.11 |
1339718400000 | 123.97 |
1339977600000 | 125.03 |
1340064000000 | 125.98 |
1340150400000 | 126.12 |
1340236800000 | 125.79 |
1340323200000 | 125.79 |
1340582400000 | 124.95 |
1340668800000 | 125.36 |
1340755200000 | 127.07 |
1340841600000 | 127.49 |
1340928000000 | 129.03 |
1341187200000 | 130.81 |
1341273600000 | 130.84 |
1341360000000 | 131.88 |
1341446400000 | 132.28 |
1341532800000 | 132.12 |
1341792000000 | 131.93 |
1341878400000 | 132.86 |
1341964800000 | 133.43 |
1342051200000 | 132.39 |
1342137600000 | 134.36 |
1342396800000 | 134.8 |
1342483200000 | 135.38 |
1342569600000 | 135.85 |
1342656000000 | 137.38 |
1342742400000 | 136.7 |
1343001600000 | 134.75 |
1343088000000 | 133.78 |
1343174400000 | 133.62 |
1343260800000 | 135.23 |
1343347200000 | 136.54 |
1343606400000 | 138.57 |
1343692800000 | 138.24 |
1343779200000 | 138.82 |
1343865600000 | 138.44 |
1343952000000 | 138.95 |
1344211200000 | 138.85 |
1344297600000 | 139.07 |
1344384000000 | 139.3 |
1344470400000 | 139.22 |
1344556800000 | 138.81 |
1344816000000 | 138.75 |
1344902400000 | 140.13 |
1344988800000 | 140.24 |
1345075200000 | 140.33 |
1345161600000 | 140.8 |
1345420800000 | 140.21 |
1345507200000 | 139.64 |
1345593600000 | 139.17 |
1345680000000 | 138.03 |
1345766400000 | 138.41 |
1346025600000 | 138.42 |
1346112000000 | 138.06 |
1346198400000 | 138.57 |
1346284800000 | 138.14 |
1346371200000 | 137.66 |
1346630400000 | 138.19 |
1346716800000 | 137.9 |
1346803200000 | 137.45 |
1346889600000 | 139.19 |
1346976000000 | 138.5 |
1347235200000 | 137.98 |
1347321600000 | 137.97 |
1347408000000 | 138.79 |
1347494400000 | 138.13 |
1347580800000 | 137.63 |
1347840000000 | 136.56 |
1347926400000 | 136.42 |
1348012800000 | 136.88 |
1348099200000 | 137.45 |
1348185600000 | 138.12 |
1348444800000 | 138.34 |
1348531200000 | 138.17 |
1348617600000 | 137.92 |
1348704000000 | 138.33 |
1348790400000 | 137.09 |
1349049600000 | 137.16 |
1349136000000 | 137.17 |
1349222400000 | 137.42 |
1349308800000 | 137.09 |
1349395200000 | 137.53 |
1349654400000 | 136.94 |
1349740800000 | 137.41 |
1349827200000 | 137.2 |
1349913600000 | 137.49 |
1350000000000 | 136.91 |
1350259200000 | 137.55 |
1350345600000 | 137.92 |
1350432000000 | 138.28 |
1350518400000 | 138.49 |
1350604800000 | 138.41 |
1350864000000 | 137.45 |
1350950400000 | 136.98 |
1351036800000 | 137.08 |
1351123200000 | 137.7 |
1351209600000 | 137.41 |
1351468800000 | 137.27 |
1351555200000 | 137.33 |
1351641600000 | 137.95 |
1351728000000 | 137.82 |
1351814400000 | 137.47 |
1352073600000 | 137.69 |
1352160000000 | 138.28 |
1352246400000 | 138.1 |
1352332800000 | 137.95 |
1352419200000 | 137.45 |
1352678400000 | 137.32 |
1352764800000 | 136.73 |
1352851200000 | 136.38 |
1352937600000 | 134.58 |
1353024000000 | 134.32 |
1353283200000 | 135.52 |
1353369600000 | 135.69 |
1353456000000 | 135.57 |
1353542400000 | 136.04 |
1353628800000 | 136.26 |
1353888000000 | 136.42 |
1353974400000 | 137.22 |
1354060800000 | 137.8 |
1354147200000 | 138.37 |
1354233600000 | 138.25 |
1354492800000 | 138.37 |
1354579200000 | 138.13 |
1354665600000 | 138.4 |
1354752000000 | 139.41 |
1354838400000 | 140.31 |
1355097600000 | 140.95 |
1355184000000 | 141.03 |
1355270400000 | 140.97 |
1355356800000 | 140.28 |
1355443200000 | 139.72 |
1355702400000 | 139.57 |
1355788800000 | 139.63 |
1355875200000 | 139.2 |
1355961600000 | 139.88 |
1356048000000 | 139.9 |
1356307200000 | 139.62 |
1356566400000 | 138.95 |
1356652800000 | 138.71 |
1356912000000 | 139.16 |
1357084800000 | 141.39 |
1357171200000 | 142.44 |
1357257600000 | 142.87 |
1357516800000 | 141.9 |
1357603200000 | 142.07 |
1357689600000 | 143.21 |
1357776000000 | 142.25 |
1357862400000 | 141.37 |
1358121600000 | 141.14 |
1358208000000 | 140.96 |
1358294400000 | 141.29 |
1358380800000 | 140.9 |
1358467200000 | 141.13 |
1358726400000 | 141.38 |
1358812800000 | 142.31 |
1358899200000 | 142.09 |
1358985600000 | 141.86 |
1359072000000 | 141.72 |
1359331200000 | 141.7 |
1359417600000 | 143.13 |
1359504000000 | 142.24 |
1359590400000 | 142.12 |
1359676800000 | 141.65 |
1359936000000 | 141.54 |
1360022400000 | 141.85 |
1360108800000 | 141.89 |
1360195200000 | 142.84 |
1360281600000 | 143.82 |
1360540800000 | 143.17 |
1360627200000 | 142.86 |
1360713600000 | 143.59 |
1360800000000 | 142.66 |
1360886400000 | 142.07 |
1361145600000 | 142.58 |
1361232000000 | 144 |
1361318400000 | 143.31 |
1361404800000 | 142.12 |
1361491200000 | 144.18 |
1361750400000 | 143.74 |
1361836800000 | 143.31 |
1361923200000 | 144.2 |
1362009600000 | 145.78 |
1362096000000 | 145.78 |
1362355200000 | 145.37 |
1362441600000 | 147.19 |
1362528000000 | 148.55 |
1362614400000 | 147.79 |
1362700800000 | 148.55 |
1362960000000 | 148.97 |
1363046400000 | 149.11 |
1363132800000 | 148.81 |
1363219200000 | 149.17 |
1363305600000 | 149.91 |
1363564800000 | 149.99 |
1363651200000 | 150.66 |
1363737600000 | 150.74 |
1363824000000 | 150.8 |
1363910400000 | 150.52 |
1364169600000 | 151.21 |
1364256000000 | 151.74 |
1364342400000 | 151.97 |
1364428800000 | 151.82 |
1364860800000 | 153.91 |
1364947200000 | 153.68 |
1365033600000 | 153.34 |
1365120000000 | 151.67 |
1365379200000 | 152.1 |
1365465600000 | 152.87 |
1365552000000 | 154.07 |
1365638400000 | 155.19 |
1365724800000 | 155.59 |
1365984000000 | 154.51 |
1366070400000 | 153.8 |
1366156800000 | 154.1 |
1366243200000 | 154.08 |
1366329600000 | 154.31 |
1366588800000 | 154.87 |
1366675200000 | 156.62 |
1366761600000 | 158.26 |
1366848000000 | 159.12 |
1366934400000 | 158.41 |
1367193600000 | 159.28 |
1367280000000 | 159.91 |
1367366400000 | 159.14 |
1367452800000 | 159.23 |
1367539200000 | 159.39 |
1367798400000 | 158.97 |
1367884800000 | 158.12 |
1367971200000 | 158.66 |
1368057600000 | 158.37 |
1368144000000 | 158.57 |
1368403200000 | 158.69 |
1368489600000 | 159.17 |
1368576000000 | 160.09 |
1368662400000 | 159.42 |
1368748800000 | 159.82 |
1369008000000 | 160.72 |
1369094400000 | 160.72 |
1369180800000 | 158.59 |
1369267200000 | 155.7 |
1369353600000 | 154.92 |
1369612800000 | 154.76 |
1369699200000 | 155.33 |
1369785600000 | 152.28 |
1369872000000 | 151.4 |
1369958400000 | 150.54 |
1370217600000 | 150.35 |
1370304000000 | 149.79 |
1370390400000 | 147.26 |
1370476800000 | 145.86 |
1370563200000 | 146.22 |
1370822400000 | 146.24 |
1370908800000 | 144.66 |
1370995200000 | 144.22 |
1371081600000 | 145 |
1371168000000 | 145.72 |
1371427200000 | 146.77 |
1371513600000 | 146.29 |
1371600000000 | 146.05 |
1371686400000 | 142.1 |
1371772800000 | 142.07 |
1372032000000 | 141.01 |
1372118400000 | 141.55 |
1372204800000 | 144.26 |
1372291200000 | 145.73 |
1372377600000 | 145.17 |
1372636800000 | 144.48 |
1372723200000 | 145.37 |
1372809600000 | 144.12 |
1372896000000 | 146.87 |
1372982400000 | 146.71 |
1373241600000 | 147.35 |
1373328000000 | 149.03 |
1373414400000 | 149.14 |
1373500800000 | 148.89 |
1373587200000 | 148.31 |
1373846400000 | 148.94 |
1373932800000 | 149.1 |
1374019200000 | 149.5 |
1374105600000 | 150.16 |
1374192000000 | 150.72 |
1374451200000 | 150.5 |
1374537600000 | 150.13 |
1374624000000 | 150.04 |
1374710400000 | 149.57 |
1374796800000 | 149.69 |
1375056000000 | 149.88 |
1375142400000 | 149.12 |
1375228800000 | 147.95 |
1375315200000 | 148.4 |
1375401600000 | 148.07 |
1375660800000 | 148.17 |
1375747200000 | 148.11 |
1375833600000 | 147.46 |
1375920000000 | 148.42 |
1376006400000 | 148.62 |
1376265600000 | 148.8 |
1376352000000 | 149 |
1376438400000 | 148.94 |
1376524800000 | 147.94 |
1376611200000 | 148.14 |
1376870400000 | 147.3 |
1376956800000 | 146.01 |
1377043200000 | 145.82 |
1377129600000 | 146.61 |
1377216000000 | 146.57 |
1377475200000 | 146.73 |
1377561600000 | 145.32 |
1377648000000 | 145.28 |
1377734400000 | 146.02 |
1377820800000 | 146.23 |
1378080000000 | 148.05 |
1378166400000 | 147.83 |
1378252800000 | 147.67 |
1378339200000 | 147.84 |
1378425600000 | 148.24 |
1378684800000 | 148.2 |
1378771200000 | 149.16 |
1378857600000 | 149.42 |
1378944000000 | 149.12 |
1379030400000 | 149.63 |
1379289600000 | 150.75 |
1379376000000 | 150.9 |
1379462400000 | 151.12 |
1379548800000 | 151.56 |
1379635200000 | 150.83 |
1379894400000 | 150.93 |
1379980800000 | 151.14 |
1380067200000 | 150.57 |
1380153600000 | 150.85 |
1380240000000 | 150.48 |
1380499200000 | 149.82 |
1380585600000 | 150.62 |
1380672000000 | 149.91 |
1380758400000 | 149.16 |
1380844800000 | 149.3 |
1381104000000 | 149.05 |
1381190400000 | 148.25 |
1381276800000 | 148.44 |
1381363200000 | 149.94 |
1381449600000 | 150.07 |
1381708800000 | 150.38 |
1381795200000 | 151.22 |
1381881600000 | 152.18 |
1381968000000 | 152.64 |
1382054400000 | 153.52 |
1382313600000 | 153.9 |
1382400000000 | 154.2 |
1382486400000 | 153.61 |
1382572800000 | 153.73 |
1382659200000 | 154.39 |
1382918400000 | 155.08 |
1383004800000 | 156.09 |
1383091200000 | 155.72 |
1383177600000 | 156.51 |
1383264000000 | 156.57 |
1383523200000 | 156.8 |
1383609600000 | 156.74 |
1383696000000 | 157.1 |
1383782400000 | 156.78 |
1383868800000 | 157.17 |
1384128000000 | 156.2 |
1384214400000 | 155.64 |
1384300800000 | 155.17 |
1384387200000 | 155.92 |
1384473600000 | 156.62 |
1384732800000 | 157.03 |
1384819200000 | 156.17 |
1384905600000 | 155.76 |
1384992000000 | 155.64 |
1385078400000 | 155.64 |
1385337600000 | 155.88 |
1385424000000 | 154.86 |
1385510400000 | 155.11 |
1385596800000 | 155.16 |
1385683200000 | 155.15 |
1385942400000 | 154.61 |
1386028800000 | 153.3 |
1386115200000 | 152.64 |
1386201600000 | 151.14 |
1386288000000 | 151.87 |
1386547200000 | 152.04 |
1386633600000 | 150.94 |
1386720000000 | 150.04 |
1386806400000 | 149.39 |
1386892800000 | 149.16 |
1387152000000 | 150.59 |
1387238400000 | 150.24 |
1387324800000 | 151.28 |
1387411200000 | 153.42 |
1387497600000 | 154.34 |
1387756800000 | 155.45 |
1387843200000 | 156.02 |
1388102400000 | 156.31 |
1388361600000 | 156.4 |
1388448000000 | 157.05 |
1388620800000 | 156.41 |
1388707200000 | 157.1 |
1388966400000 | 156.52 |
1389052800000 | 156.91 |
1389139200000 | 156.67 |
1389225600000 | 156.95 |
1389312000000 | 157.81 |
1389571200000 | 157.69 |
1389657600000 | 157.33 |
1389744000000 | 158.22 |
1389830400000 | 158.32 |
1389916800000 | 158.98 |
1390176000000 | 158.92 |
1390262400000 | 159.6 |
1390348800000 | 160.08 |
1390435200000 | 158.49 |
1390521600000 | 156.31 |
1390780800000 | 156.2 |
1390867200000 | 156.45 |
1390953600000 | 156.03 |
1391040000000 | 156.58 |
1391126400000 | 156.13 |
1391385600000 | 155.14 |
1391472000000 | 154.6 |
1391558400000 | 154.4 |
1391644800000 | 155.79 |
1391731200000 | 156.74 |
1391990400000 | 157.06 |
1392076800000 | 158.72 |
1392163200000 | 160.11 |
1392249600000 | 160.07 |
1392336000000 | 161.05 |
1392595200000 | 161.29 |
1392681600000 | 161.13 |
1392768000000 | 161.73 |
1392854400000 | 162.4 |
1392940800000 | 162.54 |
1393200000000 | 163.57 |
1393286400000 | 164.05 |
1393372800000 | 163.49 |
1393459200000 | 163.38 |
1393545600000 | 163 |
1393804800000 | 161.57 |
1393891200000 | 163.69 |
1393977600000 | 163.96 |
1394064000000 | 163.35 |
1394150400000 | 162.65 |
1394409600000 | 162.13 |
1394496000000 | 162.74 |
1394582400000 | 161.75 |
1394668800000 | 161.13 |
1394755200000 | 160.09 |
1395014400000 | 161.53 |
1395100800000 | 162.2 |
1395187200000 | 161.9 |
1395273600000 | 161.79 |
1395360000000 | 162.85 |
1395619200000 | 161.87 |
1395705600000 | 163.01 |
1395792000000 | 164.11 |
1395878400000 | 165.07 |
1395964800000 | 165.68 |
1396224000000 | 165.7 |
1396310400000 | 166.11 |
1396396800000 | 166.32 |
1396483200000 | 166.79 |
1396569600000 | 167.77 |
1396828800000 | 167.05 |
1396915200000 | 166.84 |
1397001600000 | 167.84 |
1397088000000 | 166.63 |
1397174400000 | 165.73 |
1397433600000 | 166.97 |
1397520000000 | 167.24 |
1397606400000 | 168.75 |
1397692800000 | 169.13 |
1398124800000 | 170.43 |
1398211200000 | 169.47 |
1398297600000 | 169.91 |
1398384000000 | 169.56 |
1398643200000 | 170.31 |
1398729600000 | 171.78 |
1398816000000 | 171.77 |
1398902400000 | 171.62 |
1398988800000 | 171.72 |
1399248000000 | 171.76 |
1399334400000 | 171.77 |
1399420800000 | 172.46 |
1399507200000 | 174.45 |
1399593600000 | 174.61 |
1399852800000 | 175.04 |
1399939200000 | 175.3 |
1400025600000 | 175.92 |
1400112000000 | 175.25 |
1400198400000 | 176.42 |
1400457600000 | 175.81 |
1400544000000 | 175.17 |
1400630400000 | 175.82 |
1400716800000 | 176.3 |
1400803200000 | 176.93 |
1401062400000 | 177.71 |
1401148800000 | 177.89 |
1401235200000 | 177.93 |
1401321600000 | 178.58 |
1401408000000 | 178.77 |
1401667200000 | 179.69 |
1401753600000 | 178.95 |
1401840000000 | 178.18 |
1401926400000 | 179.21 |
1402012800000 | 179.91 |
1402272000000 | 180.97 |
1402358400000 | 181.58 |
1402444800000 | 181.14 |
1402531200000 | 181.1 |
1402617600000 | 181.75 |
1402876800000 | 181.58 |
1402963200000 | 181.65 |
1403049600000 | 181.53 |
1403136000000 | 182.86 |
1403222400000 | 182.82 |
1403481600000 | 182.98 |
1403568000000 | 182.53 |
1403654400000 | 181.09 |
1403740800000 | 183.13 |
1403827200000 | 182.82 |
1404086400000 | 182 |
1404172800000 | 182.98 |
1404259200000 | 183.65 |
1404345600000 | 183.92 |
1404432000000 | 183.91 |
1404691200000 | 183.81 |
1404777600000 | 183.11 |
1404864000000 | 182.33 |
1404950400000 | 182.24 |
1405036800000 | 183.07 |
1405296000000 | 183.82 |
1405382400000 | 183.98 |
1405468800000 | 185.71 |
1405555200000 | 184.92 |
1405641600000 | 184.94 |
1405900800000 | 184.96 |
1405987200000 | 186.88 |
1406073600000 | 187.52 |
1406160000000 | 188.09 |
1406246400000 | 187.62 |
1406505600000 | 187.45 |
1406592000000 | 189.34 |
1406678400000 | 188.98 |
1406764800000 | 186.96 |
1406851200000 | 184.49 |
1407110400000 | 184.65 |
1407196800000 | 184.43 |
1407283200000 | 183.49 |
1407369600000 | 182.79 |
1407456000000 | 181.04 |
1407715200000 | 182.68 |
1407801600000 | 183.94 |
1407888000000 | 184.26 |
1407974400000 | 185.48 |
1408060800000 | 185.26 |
1408320000000 | 186.1 |
1408406400000 | 186.84 |
1408492800000 | 187.29 |
1408579200000 | 188.78 |
1408665600000 | 188.66 |
1408924800000 | 190 |
1409011200000 | 190.46 |
1409097600000 | 190.93 |
1409184000000 | 190.72 |
1409270400000 | 191.01 |
1409529600000 | 191.96 |
1409616000000 | 191.8 |
1409702400000 | 193.42 |
1409788800000 | 194.77 |
1409875200000 | 194.52 |
1410134400000 | 192.91 |
1410220800000 | 192.02 |
1410307200000 | 190.36 |
1410393600000 | 189.38 |
1410480000000 | 188.3 |
1410739200000 | 186.78 |
1410825600000 | 186.12 |
1410912000000 | 185.93 |
1410998400000 | 186.41 |
1411084800000 | 187.41 |
1411344000000 | 186.32 |
1411430400000 | 185.59 |
1411516800000 | 186.54 |
1411603200000 | 185.58 |
1411689600000 | 185.55 |
1411948800000 | 184.52 |
1412035200000 | 186.15 |
1412121600000 | 186.11 |
1412208000000 | 184.1 |
1412294400000 | 185.65 |
1412553600000 | 185.41 |
1412640000000 | 183.96 |
1412726400000 | 182.24 |
1412812800000 | 182.95 |
1412899200000 | 179.9 |
1413158400000 | 178.69 |
1413244800000 | 178.32 |
1413331200000 | 176.66 |
1413417600000 | 176.68 |
1413504000000 | 178.38 |
1413763200000 | 178.96 |
1413849600000 | 181.24 |
1413936000000 | 183.17 |
1414022400000 | 183.78 |
1414108800000 | 184.11 |
1414368000000 | 183.98 |
1414454400000 | 185.23 |
1414540800000 | 184.88 |
1414627200000 | 186.44 |
1414713600000 | 189.46 |
1414972800000 | 187.37 |
1415059200000 | 186.4 |
1415145600000 | 187.06 |
1415232000000 | 186.77 |
1415318400000 | 188.07 |
1415577600000 | 188.77 |
1415664000000 | 189.61 |
1415750400000 | 188.85 |
1415836800000 | 188.67 |
1415923200000 | 188.87 |
1416182400000 | 188.71 |
1416268800000 | 188.65 |
1416355200000 | 186.88 |
1416441600000 | 186.29 |
1416528000000 | 189.12 |
1416787200000 | 188.19 |
1416873600000 | 186.84 |
1416960000000 | 187.86 |
1417046400000 | 188.35 |
1417132800000 | 186.89 |
1417392000000 | 185.04 |
1417478400000 | 186.04 |
1417564800000 | 187.15 |
1417651200000 | 184.35 |
1417737600000 | 185.97 |
1417996800000 | 185.23 |
1418083200000 | 181.3 |
1418169600000 | 179.81 |
1418256000000 | 179.6 |
1418342400000 | 176.73 |
1418601600000 | 174.51 |
1418688000000 | 174.52 |
1418774400000 | 175.86 |
1418860800000 | 179.65 |
1418947200000 | 182.1 |
1419206400000 | 183.91 |
1419292800000 | 183.88 |
1419379200000 | 184.25 |
1419811200000 | 186.53 |
1419897600000 | 186.17 |
1419984000000 | 186.58 |
1420156800000 | 186.57 |
1420416000000 | 186.69 |
1420502400000 | 185.62 |
1420588800000 | 186.62 |
1420675200000 | 189.36 |
1420761600000 | 191.12 |
1421020800000 | 190.42 |
1421107200000 | 191.49 |
1421193600000 | 189.87 |
1421280000000 | 194.46 |
1421366400000 | 195.88 |
1421625600000 | 194.62 |
1421712000000 | 195.67 |
1421798400000 | 197.22 |
1421884800000 | 199.92 |
1421971200000 | 202.16 |
1422230400000 | 201.9 |
1422316800000 | 201.41 |
1422403200000 | 202.49 |
1422489600000 | 199.71 |
1422576000000 | 200.05 |
1422835200000 | 200.73 |
1422921600000 | 200.3 |
1423008000000 | 202.72 |
1423094400000 | 205.6 |
1423180800000 | 207.36 |
1423440000000 | 206.9 |
1423526400000 | 206.77 |
1423612800000 | 205.6 |
1423699200000 | 203.51 |
1423785600000 | 207.24 |
1424044800000 | 206.3 |
1424131200000 | 206.71 |
1424217600000 | 207.98 |
1424304000000 | 206.93 |
1424390400000 | 206.74 |
1424649600000 | 207.57 |
1424736000000 | 208.37 |
1424822400000 | 210.05 |
1424908800000 | 210.31 |
1424995200000 | 210.99 |
1425254400000 | 211.5 |
1425340800000 | 211.69 |
1425427200000 | 212.37 |
1425513600000 | 212.52 |
1425600000000 | 214.34 |
1425859200000 | 212.23 |
1425945600000 | 212.4 |
1426032000000 | 213.99 |
1426118400000 | 217.4 |
1426204800000 | 216.59 |
1426464000000 | 216.21 |
1426550400000 | 215.77 |
1426636800000 | 215.85 |
1426723200000 | 218.86 |
1426809600000 | 219.77 |
1427068800000 | 219.15 |
1427155200000 | 220.03 |
1427241600000 | 218.46 |
1427328000000 | 216.89 |
1427414400000 | 216.57 |
1427673600000 | 216.76 |
1427760000000 | 217.55 |
1427846400000 | 217.57 |
1427932800000 | 216.23 |
1428364800000 | 219.47 |
1428451200000 | 221.2 |
1428537600000 | 222.56 |
1428624000000 | 223.97 |
1428883200000 | 223.55 |
1428969600000 | 222.84 |
1429056000000 | 222.95 |
1429142400000 | 223.18 |
1429228800000 | 219.75 |
1429488000000 | 220.04 |
1429574400000 | 220.4 |
1429660800000 | 220.13 |
1429747200000 | 219.2 |
1429833600000 | 220.08 |
1430092800000 | 221.27 |
1430179200000 | 220.29 |
1430265600000 | 215.6 |
1430352000000 | 212.02 |
1430438400000 | 211.65 |
1430697600000 | 212.74 |
1430784000000 | 211.26 |
1430870400000 | 208.04 |
1430956800000 | 207.39 |
1431043200000 | 210.94 |
1431302400000 | 211.3 |
1431388800000 | 210 |
1431475200000 | 211 |
1431561600000 | 211.55 |
1431648000000 | 211.49 |
1431907200000 | 211.19 |
1431993600000 | 213.42 |
1432080000000 | 213.65 |
1432166400000 | 214.12 |
1432252800000 | 215.08 |
1432512000000 | 215.25 |
1432598400000 | 215.67 |
1432684800000 | 216.39 |
1432771200000 | 214.24 |
1432857600000 | 213.32 |
1433116800000 | 213.1 |
1433203200000 | 210.01 |
1433289600000 | 208.66 |
1433376000000 | 205.59 |
1433462400000 | 205.13 |
1433721600000 | 203.6 |
1433808000000 | 202.89 |
1433894400000 | 204.45 |
1433980800000 | 206.45 |
1434067200000 | 205.58 |
1434326400000 | 204.59 |
1434412800000 | 205.72 |
1434499200000 | 205.37 |
1434585600000 | 204.94 |
1434672000000 | 205.26 |
1434931200000 | 206.69 |
1435017600000 | 210.22 |
1435104000000 | 209.45 |
1435190400000 | 209.58 |
1435276800000 | 209.29 |
1435536000000 | 205.38 |
1435622400000 | 204.91 |
1435708800000 | 206.68 |
1435795200000 | 207.37 |
1435881600000 | 206.46 |
1436140800000 | 205.13 |
1436227200000 | 206.45 |
1436313600000 | 203.83 |
1436400000000 | 204.76 |
1436486400000 | 205.4 |
1436745600000 | 208.41 |
1436832000000 | 210.35 |
1436918400000 | 211.24 |
1437004800000 | 213.79 |
1437091200000 | 213.6 |
1437350400000 | 213.46 |
1437436800000 | 212.27 |
1437523200000 | 211.09 |
1437609600000 | 208.72 |
1437696000000 | 207.83 |
1437955200000 | 205.53 |
1438041600000 | 206.74 |
1438128000000 | 208.32 |
1438214400000 | 209.73 |
1438300800000 | 209.27 |
1438560000000 | 210.19 |
1438646400000 | 211.43 |
1438732800000 | 212.31 |
1438819200000 | 210.82 |
1438905600000 | 209.81 |
1439164800000 | 209.95 |
1439251200000 | 204.84 |
1439337600000 | 201.96 |
1439424000000 | 202.9 |
1439510400000 | 202.64 |
1439769600000 | 203.29 |
1439856000000 | 203.36 |
1439942400000 | 202.43 |
1440028800000 | 198.83 |
1440115200000 | 193.51 |
1440374400000 | 181.69 |
1440460800000 | 185.72 |
1440547200000 | 185.6 |
1440633600000 | 192.34 |
1440720000000 | 192.53 |
1440979200000 | 190.55 |
1441065600000 | 185.62 |
1441152000000 | 186.11 |
1441238400000 | 189.18 |
1441324800000 | 185.39 |
1441584000000 | 184.97 |
1441670400000 | 188.1 |
1441756800000 | 190.07 |
1441843200000 | 187.45 |
1441929600000 | 185.99 |
1442188800000 | 186.18 |
1442275200000 | 186.22 |
1442361600000 | 188.98 |
1442448000000 | 189.55 |
1442534400000 | 188.36 |
1442793600000 | 188.91 |
1442880000000 | 186.03 |
1442966400000 | 185.38 |
1443052800000 | 182.23 |
1443139200000 | 186.11 |
1443398400000 | 182.9 |
1443484800000 | 182.44 |
1443571200000 | 186.28 |
1443657600000 | 185.55 |
1443744000000 | 185.76 |
1444003200000 | 190.98 |
1444089600000 | 191.54 |
1444176000000 | 192.59 |
1444262400000 | 193.31 |
1444348800000 | 194.25 |
1444608000000 | 193.9 |
1444694400000 | 191.77 |
1444780800000 | 190.58 |
1444867200000 | 193.04 |
1444953600000 | 194.13 |
1445212800000 | 194.2 |
1445299200000 | 193.93 |
1445385600000 | 193.88 |
1445472000000 | 197.98 |
1445558400000 | 199.93 |
1445817600000 | 199.99 |
1445904000000 | 198.16 |
1445990400000 | 198.68 |
1446076800000 | 198.72 |
1446163200000 | 197.92 |
1446422400000 | 198.83 |
1446508800000 | 199.5 |
1446595200000 | 200.05 |
1446681600000 | 198.67 |
1446768000000 | 197.45 |
1447027200000 | 194.54 |
1447113600000 | 194.9 |
1447200000000 | 194.96 |
1447286400000 | 193.23 |
1447372800000 | 192.18 |
1447632000000 | 192.7 |
1447718400000 | 196.13 |
1447804800000 | 196.76 |
1447891200000 | 198.28 |
1447977600000 | 199.82 |
1448236800000 | 199.21 |
1448323200000 | 197.33 |
1448409600000 | 198.61 |
1448496000000 | 199.98 |
1448582400000 | 199.99 |
1448841600000 | 200.1 |
1448928000000 | 200.78 |
1449014400000 | 200.14 |
1449100800000 | 194.7 |
1449187200000 | 194.59 |
1449446400000 | 194.82 |
1449532800000 | 192.23 |
1449619200000 | 191.46 |
1449705600000 | 191.02 |
1449792000000 | 188.6 |
1450051200000 | 186.52 |
1450137600000 | 190.15 |
1450224000000 | 192.33 |
1450310400000 | 193.72 |
1450396800000 | 192.63 |
1450656000000 | 191.61 |
1450742400000 | 192.06 |
1450828800000 | 196.21 |
1450915200000 | 195.9 |
1451260800000 | 195.42 |
1451347200000 | 198.56 |
1451433600000 | 198.18 |
1451520000000 | 197.39 |
1451865600000 | 194.67 |
1451952000000 | 196.26 |
1452038400000 | 194.04 |
1452124800000 | 189.87 |
1452211200000 | 187.86 |
1452470400000 | 188.54 |
1452556800000 | 188.83 |
1452643200000 | 189.5 |
1452729600000 | 187.83 |
1452816000000 | 183.93 |
1453075200000 | 183.97 |
1453161600000 | 186.07 |
1453248000000 | 180.96 |
1453334400000 | 184.48 |
1453420800000 | 189.41 |
1453680000000 | 188.56 |
1453766400000 | 190.02 |
1453852800000 | 189.68 |
1453939200000 | 188.99 |
1454025600000 | 193.09 |
1454284800000 | 193.32 |
1454371200000 | 191.13 |
1454457600000 | 189.09 |
1454544000000 | 188.77 |
1454630400000 | 187.84 |
1454889600000 | 184.57 |
1454976000000 | 179.24 |
1455062400000 | 180.18 |
1455148800000 | 175.26 |
1455235200000 | 178.28 |
1455494400000 | 182.3 |
1455580800000 | 182.77 |
1455667200000 | 184.6 |
1455753600000 | 186.76 |
1455840000000 | 185.52 |
1456099200000 | 189.8 |
1456185600000 | 187.76 |
1456272000000 | 185.81 |
1456358400000 | 188.54 |
1456444800000 | 189.75 |
1456704000000 | 190.71 |
1456790400000 | 191.97 |
1456876800000 | 194.53 |
1456963200000 | 194.55 |
1457049600000 | 195.07 |
1457308800000 | 194.97 |
1457395200000 | 194.22 |
1457481600000 | 196.58 |
1457568000000 | 194.4 |
1457654400000 | 197.55 |
1457913600000 | 198.69 |
1458000000000 | 197.57 |
1458086400000 | 198.46 |
1458172800000 | 198.88 |
1458259200000 | 198.76 |
1458518400000 | 198.78 |
1458604800000 | 199.17 |
1458691200000 | 199.14 |
1458777600000 | 197.5 |
1459209600000 | 198.73 |
1459296000000 | 200.04 |
1459382400000 | 199.28 |
1459468800000 | 196.22 |
1459728000000 | 196.17 |
1459814400000 | 192.92 |
1459900800000 | 194.63 |
1459987200000 | 193.85 |
1460073600000 | 195.56 |
1460332800000 | 195.9 |
1460419200000 | 197.42 |
1460505600000 | 200.51 |
1460592000000 | 201.57 |
1460678400000 | 201.56 |
1460937600000 | 202.24 |
1461024000000 | 204.13 |
1461110400000 | 204.79 |
1461196800000 | 203.49 |
1461283200000 | 203.08 |
1461542400000 | 202.67 |
1461628800000 | 203.55 |
1461715200000 | 202.55 |
1461801600000 | 203.46 |
1461888000000 | 200.88 |
1462147200000 | 200.93 |
1462233600000 | 199.6 |
1462320000000 | 198.12 |
1462406400000 | 199.1 |
1462492800000 | 198.34 |
1462752000000 | 199.66 |
1462838400000 | 200.6 |
1462924800000 | 199.44 |
1463011200000 | 199.8 |
1463097600000 | 199.84 |
1463356800000 | 200.11 |
1463443200000 | 201.06 |
1463529600000 | 200.82 |
1463616000000 | 198.36 |
1463702400000 | 200.01 |
1463961600000 | 199.34 |
1464048000000 | 201.18 |
1464134400000 | 203.23 |
1464220800000 | 203.39 |
1464307200000 | 204.46 |
1464566400000 | 204.77 |
1464652800000 | 204.11 |
1464739200000 | 202.51 |
1464825600000 | 201.8 |
1464912000000 | 201.66 |
1465171200000 | 203.1 |
1465257600000 | 204.72 |
1465344000000 | 204.19 |
1465430400000 | 203.91 |
1465516800000 | 200.95 |
1465776000000 | 198.78 |
1465862400000 | 196.29 |
1465948800000 | 197.41 |
1466035200000 | 196.75 |
1466121600000 | 197.07 |
1466380800000 | 201.8 |
1466467200000 | 202.83 |
1466553600000 | 203.65 |
1466640000000 | 205.17 |
1466726400000 | 196.13 |
1466985600000 | 193.55 |
1467072000000 | 196.47 |
1467158400000 | 201.58 |
1467244800000 | 204.16 |
1467331200000 | 205.36 |
1467590400000 | 205.72 |
1467676800000 | 202.75 |
1467763200000 | 201.2 |
1467849600000 | 202.18 |
1467936000000 | 204.38 |
1468195200000 | 206.8 |
1468281600000 | 208.08 |
1468368000000 | 208.32 |
1468454400000 | 209.19 |
1468540800000 | 208.4 |
1468800000000 | 208.98 |
1468886400000 | 208.79 |
1468972800000 | 210.15 |
1469059200000 | 210.25 |
1469145600000 | 210.15 |
1469404800000 | 210.59 |
1469491200000 | 211.05 |
1469577600000 | 211.36 |
1469664000000 | 209.89 |
1469750400000 | 211.13 |
1470009600000 | 211.02 |
1470096000000 | 208.98 |
1470182400000 | 207.78 |
1470268800000 | 209.32 |
1470355200000 | 210.08 |
1470614400000 | 210.87 |
1470700800000 | 210.93 |
1470787200000 | 210.89 |
1470873600000 | 210.97 |
1470960000000 | 210.69 |
1471219200000 | 210.62 |
1471305600000 | 208.57 |
1471392000000 | 206.85 |
1471478400000 | 207.93 |
1471564800000 | 206.67 |
1471824000000 | 207.38 |
1471910400000 | 208.89 |
1471996800000 | 209 |
1472083200000 | 208.48 |
1472169600000 | 208.64 |
1472428800000 | 208.31 |
1472515200000 | 208.88 |
1472601600000 | 209.36 |
1472688000000 | 209.58 |
1472774400000 | 211.54 |
1473033600000 | 212.77 |
1473120000000 | 212.86 |
1473206400000 | 212.77 |
1473292800000 | 212.85 |
1473379200000 | 209.52 |
1473638400000 | 207.16 |
1473724800000 | 204.38 |
1473811200000 | 203.86 |
1473897600000 | 204.59 |
1473984000000 | 204.95 |
1474243200000 | 207.11 |
1474329600000 | 207.72 |
1474416000000 | 208.62 |
1474502400000 | 211.27 |
1474588800000 | 211.14 |
1474848000000 | 209.5 |
1474934400000 | 209.88 |
1475020800000 | 210.39 |
1475107200000 | 210.37 |
1475193600000 | 210.1 |
1475452800000 | 209.78 |
1475539200000 | 209.72 |
1475625600000 | 207.63 |
1475712000000 | 206.33 |
1475798400000 | 205.04 |
1476057600000 | 206.8 |
1476144000000 | 206.62 |
1476230400000 | 207.02 |
1476316800000 | 206.48 |
1476403200000 | 208.64 |
1476662400000 | 207.34 |
1476748800000 | 209.57 |
1476835200000 | 210.69 |
1476921600000 | 210.45 |
1477008000000 | 210.26 |
1477267200000 | 210.18 |
1477353600000 | 210.49 |
1477440000000 | 208.77 |
1477526400000 | 206.95 |
1477612800000 | 206.91 |
1477872000000 | 207.19 |
1477958400000 | 205.03 |
1478044800000 | 202.47 |
1478131200000 | 202.01 |
1478217600000 | 200.55 |
1478476800000 | 203.67 |
1478563200000 | 204.04 |
1478649600000 | 202.76 |
1478736000000 | 201.71 |
1478822400000 | 201.11 |
1479081600000 | 200.37 |
1479168000000 | 200.54 |
1479254400000 | 201.8 |
1479340800000 | 203.29 |
1479427200000 | 202.25 |
1479686400000 | 202.37 |
1479772800000 | 204.17 |
1479859200000 | 204.35 |
1479945600000 | 204.29 |
1480032000000 | 205.04 |
1480291200000 | 205.36 |
1480377600000 | 205.56 |
1480464000000 | 205.27 |
1480550400000 | 204.45 |
1480636800000 | 204.13 |
1480896000000 | 203.64 |
1480982400000 | 205.81 |
1481068800000 | 207.85 |
1481155200000 | 209.5 |
1481241600000 | 212.17 |
1481500800000 | 211.62 |
1481587200000 | 212.73 |
1481673600000 | 211.53 |
1481760000000 | 211.46 |
1481846400000 | 211.35 |
1482105600000 | 212.39 |
1482192000000 | 213.94 |
1482278400000 | 213.39 |
1482364800000 | 212.54 |
1482451200000 | 213.12 |
1482796800000 | 213.77 |
1482883200000 | 214.1 |
1482969600000 | 214.42 |
1483056000000 | 214.56 |
1483315200000 | 215.5 |
1483401600000 | 217.09 |
1483488000000 | 216.88 |
1483574400000 | 217.26 |
1483660800000 | 217.61 |
1483920000000 | 217.24 |
1484006400000 | 216.16 |
1484092800000 | 216.45 |
1484179200000 | 215.34 |
1484265600000 | 215.95 |
1484524800000 | 215.22 |
1484611200000 | 214.69 |
1484697600000 | 214.2 |
1484784000000 | 213.7 |
1484870400000 | 212.38 |
1485129600000 | 211.54 |
1485216000000 | 211.12 |
1485302400000 | 210.46 |
1485388800000 | 210.96 |
1485475200000 | 211.03 |
1485734400000 | 209.86 |
1485820800000 | 209.27 |
1485907200000 | 209.78 |
1485993600000 | 209.22 |
1486080000000 | 210.88 |
1486339200000 | 209.95 |
1486425600000 | 211.27 |
1486512000000 | 213.16 |
1486598400000 | 214.47 |
1486684800000 | 215.14 |
1486944000000 | 215.97 |
1487030400000 | 216.08 |
1487116800000 | 216.58 |
1487203200000 | 215.82 |
1487289600000 | 216.38 |
1487548800000 | 217.05 |
1487635200000 | 217.93 |
1487721600000 | 217.45 |
1487808000000 | 217.99 |
1487894400000 | 216.94 |
1488153600000 | 216.47 |
1488240000000 | 216.49 |
1488326400000 | 217.11 |
1488412800000 | 218.13 |
1488499200000 | 217.56 |
1488758400000 | 216.89 |
1488844800000 | 216.83 |
1488931200000 | 215.99 |
1489017600000 | 216.09 |
1489104000000 | 215.49 |
1489363200000 | 215.87 |
1489449600000 | 215.01 |
1489536000000 | 216.49 |
1489622400000 | 217.91 |
1489708800000 | 218.45 |
1489968000000 | 218.27 |
1490054400000 | 217.91 |
1490140800000 | 216.72 |
1490227200000 | 217.76 |
1490313600000 | 217.95 |
1490572800000 | 217.73 |
1490659200000 | 219.23 |
1490745600000 | 221.77 |
1490832000000 | 222.75 |
1490918400000 | 223.3 |
1491177600000 | 222.95 |
1491264000000 | 222.24 |
1491350400000 | 223.26 |
1491436800000 | 223.91 |
1491523200000 | 224.4 |
1491782400000 | 224.5 |
1491868800000 | 224.59 |
1491955200000 | 225.44 |
1492041600000 | 226.06 |
1492473600000 | 224.23 |
1492560000000 | 222.29 |
1492646400000 | 222.31 |
1492732800000 | 222.66 |
1492992000000 | 224.65 |
1493078400000 | 223.66 |
1493164800000 | 223.54 |
1493251200000 | 223.39 |
1493337600000 | 222.43 |
1493596800000 | 223.73 |
1493683200000 | 225.11 |
1493769600000 | 224.23 |
1493856000000 | 225.15 |
1493942400000 | 225.41 |
1494201600000 | 226.18 |
1494288000000 | 226.06 |
1494374400000 | 227.08 |
1494460800000 | 225.63 |
1494547200000 | 225.55 |
1494806400000 | 225.85 |
1494892800000 | 226.49 |
1494979200000 | 224.36 |
1495065600000 | 223.35 |
1495152000000 | 223.5 |
1495411200000 | 224.7 |
1495497600000 | 225.54 |
1495584000000 | 226.09 |
1495670400000 | 226.41 |
1495756800000 | 226.44 |
1496016000000 | 226.01 |
1496102400000 | 226.32 |
1496188800000 | 226.22 |
1496275200000 | 227.04 |
1496361600000 | 227.81 |
1496620800000 | 227.62 |
1496707200000 | 226.82 |
1496793600000 | 226.64 |
1496880000000 | 226.49 |
1496966400000 | 226.88 |
1497225600000 | 226.35 |
1497312000000 | 227.77 |
1497398400000 | 229.08 |
1497484800000 | 229.58 |
1497571200000 | 230.75 |
1497830400000 | 232.47 |
1497916800000 | 231.25 |
1498003200000 | 228.52 |
1498089600000 | 228.44 |
1498176000000 | 228.13 |
1498435200000 | 228.55 |
1498521600000 | 226.07 |
1498608000000 | 225.83 |
1498694400000 | 225.2 |
1498780800000 | 223.81 |
1499040000000 | 224.36 |
1499126400000 | 225.14 |
1499212800000 | 224.27 |
1499299200000 | 222.71 |
1499385600000 | 222.29 |
1499644800000 | 223.12 |
1499731200000 | 222.13 |
1499817600000 | 223.58 |
1499904000000 | 225.36 |
1499990400000 | 226.1 |
1500249600000 | 226.07 |
1500336000000 | 224.21 |
1500422400000 | 227.33 |
1500508800000 | 226.58 |
1500595200000 | 225.1 |
1500854400000 | 224.23 |
1500940800000 | 225.04 |
1501027200000 | 226.37 |
1501113600000 | 227.7 |
1501200000000 | 225.45 |
1501459200000 | 224.8 |
1501545600000 | 226.09 |
1501632000000 | 224.76 |
1501718400000 | 224.37 |
1501804800000 | 225.57 |
1502064000000 | 225.05 |
1502150400000 | 225.56 |
1502236800000 | 224.38 |
1502323200000 | 223.68 |
1502409600000 | 221.27 |
1502668800000 | 223.41 |
1502755200000 | 224.15 |
1502841600000 | 225.47 |
1502928000000 | 225.18 |
1503014400000 | 224.36 |
1503273600000 | 223.68 |
1503360000000 | 225.08 |
1503446400000 | 223.77 |
1503532800000 | 223.78 |
1503619200000 | 223.03 |
1503878400000 | 221.78 |
1503964800000 | 220.21 |
1504051200000 | 221.19 |
1504137600000 | 223.02 |
1504224000000 | 223.8 |
1504483200000 | 222.14 |
1504569600000 | 222.28 |
1504656000000 | 221.36 |
1504742400000 | 220.7 |
1504828800000 | 220.83 |
1505088000000 | 223.19 |
1505174400000 | 224.42 |
1505260800000 | 223.86 |
1505347200000 | 223.8 |
1505433600000 | 223.02 |
1505692800000 | 222.99 |
1505779200000 | 223.12 |
1505865600000 | 223.63 |
1505952000000 | 221.7 |
1506038400000 | 222.18 |
1506297600000 | 223.56 |
1506384000000 | 223.68 |
1506470400000 | 223.69 |
1506556800000 | 223.39 |
1506643200000 | 224.59 |
1506902400000 | 225.58 |
1506988800000 | 225.56 |
1507075200000 | 224.78 |
1507161600000 | 225.34 |
1507248000000 | 224.65 |
1507507200000 | 225.09 |
1507593600000 | 225.08 |
1507680000000 | 225.67 |
1507766400000 | 226.77 |
1507852800000 | 227.49 |
1508112000000 | 227.18 |
1508198400000 | 227.52 |
1508284800000 | 227.54 |
1508371200000 | 227.31 |
1508457600000 | 227.52 |
1508716800000 | 227.19 |
1508803200000 | 226.23 |
1508889600000 | 224.47 |
1508976000000 | 227.33 |
1509062400000 | 229.07 |
1509321600000 | 229.31 |
1509408000000 | 229.65 |
1509494400000 | 230.11 |
1509580800000 | 229.76 |
1509667200000 | 230.22 |
1509926400000 | 230.76 |
1510012800000 | 231.06 |
1510099200000 | 232.71 |
1510185600000 | 231.83 |
1510272000000 | 231.05 |
1510531200000 | 229.93 |
1510617600000 | 228.13 |
1510704000000 | 226.66 |
1510790400000 | 227.84 |
1510876800000 | 226.88 |
1511136000000 | 227 |
1511222400000 | 228.32 |
1511308800000 | 228.24 |
1511395200000 | 228.34 |
1511481600000 | 227.1 |
1511740800000 | 227.15 |
1511827200000 | 227.95 |
1511913600000 | 228.43 |
1512000000000 | 228.09 |
1512086400000 | 228.04 |
1512345600000 | 229.25 |
1512432000000 | 229.77 |
1512518400000 | 229.92 |
1512604800000 | 230.41 |
1512691200000 | 231.52 |
1512950400000 | 231.09 |
1513036800000 | 233.14 |
1513123200000 | 232.73 |
1513209600000 | 232.3 |
1513296000000 | 232.36 |
1513555200000 | 234.23 |
1513641600000 | 233.15 |
1513728000000 | 231.95 |
1513814400000 | 232.91 |
1513900800000 | 232.95 |
1514332800000 | 232.96 |
1514419200000 | 232.77 |
1514505600000 | 232.4 |
1514851200000 | 232.21 |
1514937600000 | 232.74 |
1515024000000 | 233.65 |
1515110400000 | 235.34 |
1515369600000 | 235.97 |
1515456000000 | 236.73 |
1515542400000 | 235.41 |
1515628800000 | 234.64 |
1515715200000 | 234.17 |
1515974400000 | 233.66 |
1516060800000 | 233.64 |
1516147200000 | 233.95 |
1516233600000 | 233.97 |
1516320000000 | 233.77 |
1516579200000 | 235.01 |
1516665600000 | 235.12 |
1516752000000 | 234.42 |
1516838400000 | 232.31 |
1516924800000 | 233.7 |
1517184000000 | 233.4 |
1517270400000 | 230.8 |
1517356800000 | 231.12 |
1517443200000 | 230.26 |
1517529600000 | 227.92 |
1517788800000 | 223.27 |
1517875200000 | 217.12 |
1517961600000 | 221.1 |
1518048000000 | 218.92 |
1518134400000 | 216.7 |
1518393600000 | 218.27 |
1518480000000 | 217.43 |
1518566400000 | 218.41 |
1518652800000 | 218.4 |
1518739200000 | 220.78 |
1518998400000 | 220.84 |
1519084800000 | 221.15 |
1519171200000 | 221.53 |
1519257600000 | 221.24 |
1519344000000 | 223.46 |
1519603200000 | 224.7 |
1519689600000 | 224 |
1519776000000 | 222.52 |
1519862400000 | 221.22 |
1519948800000 | 217.32 |
1520208000000 | 218.79 |
1520294400000 | 219.36 |
1520380800000 | 220.09 |
1520467200000 | 222.58 |
1520553600000 | 223.25 |
1520812800000 | 224.14 |
1520899200000 | 222.25 |
1520985600000 | 222.19 |
1521072000000 | 222.59 |
1521158400000 | 223.23 |
1521417600000 | 220.74 |
1521504000000 | 221.02 |
1521590400000 | 221.53 |
1521676800000 | 218.21 |
1521763200000 | 216.87 |
1522022400000 | 215.33 |
1522108800000 | 217.27 |
1522195200000 | 219.32 |
1522281600000 | 219.84 |
1522713600000 | 219.23 |
1522800000000 | 220.32 |
1522886400000 | 223.31 |
1522972800000 | 222.92 |
1523232000000 | 223.34 |
1523318400000 | 224.46 |
1523404800000 | 223.33 |
1523491200000 | 224.1 |
1523577600000 | 224.54 |
1523836800000 | 223.9 |
1523923200000 | 224.84 |
1524009600000 | 225.11 |
1524096000000 | 225.16 |
1524182400000 | 225.34 |
1524441600000 | 226.85 |
1524528000000 | 227.71 |
1524614400000 | 227.03 |
1524700800000 | 228.86 |
1524787200000 | 230.13 |
1525046400000 | 230.9 |
1525132800000 | 231.27 |
1525219200000 | 232.58 |
1525305600000 | 231.85 |
1525392000000 | 232.15 |
1525651200000 | 233.4 |
1525737600000 | 233.28 |
1525824000000 | 235.45 |
1525910400000 | 235.23 |
1525996800000 | 235.42 |
1526256000000 | 235.79 |
1526342400000 | 235.26 |
1526428800000 | 234.43 |
1526515200000 | 235.68 |
1526601600000 | 236.32 |
1526860800000 | 236.64 |
1526947200000 | 237.45 |
1527033600000 | 236.93 |
1527120000000 | 235.77 |
1527206400000 | 234.84 |
1527465600000 | 234.31 |
1527552000000 | 231.71 |
1527638400000 | 232.72 |
1527724800000 | 231.24 |
1527811200000 | 232.42 |
1528070400000 | 234.76 |
1528156800000 | 233.11 |
1528243200000 | 232.56 |
1528329600000 | 232.65 |
1528416000000 | 231.78 |
1528675200000 | 233.5 |
1528761600000 | 233.53 |
1528848000000 | 232.51 |
1528934400000 | 235.28 |
1529020800000 | 233.16 |
1529280000000 | 232.33 |
1529366400000 | 232.18 |
1529452800000 | 233.21 |
1529539200000 | 232.17 |
1529625600000 | 234.88 |
1529884800000 | 231.88 |
1529971200000 | 232.04 |
1530057600000 | 232.39 |
1530144000000 | 232.03 |
1530230400000 | 231.97 |
1530489600000 | 231.14 |
1530576000000 | 233.51 |
1530662400000 | 234.3 |
1530748800000 | 235.7 |
1530835200000 | 237.02 |
1531094400000 | 237.39 |
1531180800000 | 237.47 |
1531267200000 | 234.98 |
1531353600000 | 236.71 |
1531440000000 | 236.4 |
1531699200000 | 235.89 |
1531785600000 | 236.15 |
1531872000000 | 236.67 |
1531958400000 | 235.97 |
1532044800000 | 236.11 |
1532304000000 | 235.42 |
1532390400000 | 236.28 |
1532476800000 | 235.68 |
1532563200000 | 236.68 |
1532649600000 | 238.84 |
1532908800000 | 238.91 |
1532995200000 | 239.97 |
1533081600000 | 239.19 |
1533168000000 | 237.53 |
1533254400000 | 239.14 |
1533513600000 | 239.46 |
1533600000000 | 240.15 |
1533686400000 | 239.51 |
1533772800000 | 240.25 |
1533859200000 | 238.63 |
1534118400000 | 238 |
1534204800000 | 238.54 |
1534291200000 | 237.79 |
1534377600000 | 239.02 |
1534464000000 | 239.07 |
1534723200000 | 239.33 |
1534809600000 | 238.96 |
1534896000000 | 238.18 |
1534982400000 | 236.31 |
1535068800000 | 235.87 |
1535328000000 | 236.26 |
1535414400000 | 236.36 |
1535500800000 | 237.11 |
1535587200000 | 235.96 |
1535673600000 | 234.73 |
1535932800000 | 234.78 |
1536019200000 | 234.29 |
1536105600000 | 234.23 |
1536192000000 | 234.31 |
1536278400000 | 233.43 |
1536537600000 | 233.88 |
1536624000000 | 233.84 |
1536710400000 | 232.31 |
1536796800000 | 232.72 |
1536883200000 | 232.76 |
1537142400000 | 233.89 |
1537228800000 | 234.14 |
1537315200000 | 235.18 |
1537401600000 | 236.08 |
1537488000000 | 236.11 |
1537747200000 | 235.48 |
1537833600000 | 235.59 |
1537920000000 | 236.7 |
1538006400000 | 237.27 |
1538092800000 | 235.15 |
1538352000000 | 233.87 |
1538438400000 | 232.49 |
1538524800000 | 232.7 |
1538611200000 | 232.7 |
1538697600000 | 232.19 |
1538956800000 | 230.54 |
1539043200000 | 230.6 |
1539129600000 | 230.13 |
1539216000000 | 224.79 |
1539302400000 | 222.78 |
1539561600000 | 222.36 |
1539648000000 | 224.17 |
1539734400000 | 224.19 |
1539820800000 | 223.78 |
1539907200000 | 223.63 |
1540166400000 | 222.51 |
1540252800000 | 219.87 |
1540339200000 | 219.22 |
1540425600000 | 219.44 |
1540512000000 | 218.4 |
1540771200000 | 220.87 |
1540857600000 | 221.38 |
1540944000000 | 223.75 |
1541030400000 | 225.26 |
1541116800000 | 225.35 |
1541376000000 | 225.18 |
1541462400000 | 225.93 |
1541548800000 | 228.4 |
1541635200000 | 230.19 |
1541721600000 | 230.6 |
1541980800000 | 229.13 |
1542067200000 | 229.47 |
1542153600000 | 228.55 |
1542240000000 | 225.3 |
1542326400000 | 224.88 |
1542585600000 | 223.04 |
1542672000000 | 220.31 |
1542758400000 | 221.98 |
1542844800000 | 220.64 |
1542931200000 | 221.78 |
1543190400000 | 224.65 |
1543276800000 | 225.31 |
1543363200000 | 225.34 |
1543449600000 | 225.09 |
1543536000000 | 224.3 |
1543795200000 | 225.59 |
1543881600000 | 223.67 |
1543968000000 | 221.75 |
1544054400000 | 216.28 |
1544140800000 | 217.36 |
1544400000000 | 212.28 |
1544486400000 | 214.56 |
1544572800000 | 218.41 |
1544659200000 | 218.22 |
1544745600000 | 216.94 |
1545004800000 | 214.81 |
1545091200000 | 213.44 |
1545177600000 | 214.8 |
1545264000000 | 212.76 |
1545350400000 | 212.06 |
1545609600000 | 211.06 |
1545868800000 | 209.27 |
1545955200000 | 212.98 |
1546214400000 | 213.96 |
1546387200000 | 212.27 |
1546473600000 | 212.22 |
1546560000000 | 217.42 |
1546819200000 | 217.57 |
1546905600000 | 219.78 |
1546992000000 | 220.5 |
1547078400000 | 222.29 |
1547164800000 | 223.06 |
1547424000000 | 223.66 |
1547510400000 | 224.32 |
1547596800000 | 226.76 |
1547683200000 | 225.76 |
1547769600000 | 229.07 |
1548028800000 | 228.6 |
1548115200000 | 227.52 |
1548201600000 | 227.3 |
1548288000000 | 228.24 |
1548374400000 | 230.22 |
1548633600000 | 228.9 |
1548720000000 | 229.68 |
1548806400000 | 230.47 |
1548892800000 | 229.2 |
1548979200000 | 228.99 |
1549238400000 | 228.92 |
1549324800000 | 232.1 |
1549411200000 | 232.07 |
1549497600000 | 230.15 |
1549584000000 | 228.77 |
1549843200000 | 228.79 |
1549929600000 | 229.51 |
1550016000000 | 229.98 |
1550102400000 | 227.96 |
1550188800000 | 230.81 |
1550448000000 | 231.06 |
1550534400000 | 231.02 |
1550620800000 | 230.53 |
1550707200000 | 228.6 |
1550793600000 | 230.6 |
1551052800000 | 231.4 |
1551139200000 | 231.14 |
1551225600000 | 231.46 |
1551312000000 | 233.09 |
1551398400000 | 233.72 |
1551657600000 | 233.64 |
1551744000000 | 233.35 |
1551830400000 | 233.07 |
1551916800000 | 232.35 |
1552003200000 | 230.12 |
1552262400000 | 232.39 |
1552348800000 | 232.16 |
1552435200000 | 233.34 |
1552521600000 | 235.3 |
1552608000000 | 236.37 |
1552867200000 | 237.59 |
1552953600000 | 238.01 |
1553040000000 | 236.64 |
1553126400000 | 237.06 |
1553212800000 | 236.38 |
1553472000000 | 235.23 |
1553558400000 | 236.24 |
1553644800000 | 236.35 |
1553731200000 | 235.75 |
1553817600000 | 236.06 |
1554076800000 | 238.41 |
1554163200000 | 238.9 |
1554249600000 | 240.66 |
1554336000000 | 240.14 |
1554422400000 | 239.33 |
1554681600000 | 239.1 |
1554768000000 | 237.94 |
1554854400000 | 238.57 |
1554940800000 | 237.9 |
1555027200000 | 238.88 |
1555286400000 | 239.35 |
1555372800000 | 239.68 |
1555459200000 | 240.27 |
1555545600000 | 240.79 |
1555977600000 | 241.19 |
1556064000000 | 239.37 |
1556150400000 | 239.02 |
1556236800000 | 239.26 |
1556496000000 | 238.83 |
1556582400000 | 238.31 |
1556668800000 | 238.08 |
1556755200000 | 237.18 |
1556841600000 | 238.01 |
1557100800000 | 236.59 |
1557187200000 | 235.09 |
1557273600000 | 233.56 |
1557360000000 | 232.47 |
1557446400000 | 233.57 |
1557705600000 | 231.87 |
1557792000000 | 232.48 |
1557878400000 | 233.23 |
1557964800000 | 235.59 |
1558051200000 | 235.29 |
1558310400000 | 237.85 |
1558396800000 | 239.5 |
1558483200000 | 238.76 |
1558569600000 | 236.32 |
1558656000000 | 237.31 |
1558915200000 | 238.61 |
1559001600000 | 238.52 |
1559088000000 | 236.01 |
1559174400000 | 236.36 |
1559260800000 | 235.7 |
1559520000000 | 235.1 |
1559606400000 | 236.82 |
1559692800000 | 237.51 |
1559779200000 | 238.38 |
1559865600000 | 240.66 |
1560124800000 | 240.1 |
1560211200000 | 241.47 |
1560297600000 | 240.22 |
1560384000000 | 240.24 |
1560470400000 | 238.97 |
1560729600000 | 237.79 |
1560816000000 | 241.22 |
1560902400000 | 240.75 |
1560988800000 | 240.9 |
1561075200000 | 240.7 |
1561334400000 | 240 |
1561420800000 | 239.42 |
1561507200000 | 238.96 |
1561593600000 | 238.4 |
1561680000000 | 239.16 |
1561939200000 | 240.79 |
1562025600000 | 242.78 |
1562112000000 | 244.96 |
1562198400000 | 245.76 |
1562284800000 | 245.31 |
1562544000000 | 244.07 |
1562630400000 | 243.25 |
1562716800000 | 242.78 |
1562803200000 | 242.72 |
1562889600000 | 243.53 |
1563148800000 | 243.21 |
1563235200000 | 243.14 |
1563321600000 | 242.08 |
1563408000000 | 241.75 |
1563494400000 | 242.06 |
1563753600000 | 240.8 |
1563840000000 | 242.46 |
1563926400000 | 243.09 |
1564012800000 | 242.45 |
1564099200000 | 241.58 |
1564358400000 | 241.8 |
1564444800000 | 238.88 |
1564531200000 | 238.09 |
1564617600000 | 238.96 |
1564704000000 | 235.48 |
1564963200000 | 230.71 |
1565049600000 | 228.09 |
1565136000000 | 228.52 |
1565222400000 | 231.13 |
1565308800000 | 229.47 |
1565568000000 | 228.89 |
1565654400000 | 229.27 |
1565740800000 | 226.92 |
1565827200000 | 225.55 |
1565913600000 | 228.08 |
1566172800000 | 230.4 |
1566259200000 | 229 |
1566345600000 | 228.92 |
1566432000000 | 228.69 |
1566518400000 | 228.16 |
1566777600000 | 227.78 |
1566864000000 | 228.95 |
1566950400000 | 228.24 |
1567036800000 | 229.26 |
1567123200000 | 230.68 |
1567382400000 | 230.92 |
1567468800000 | 230.19 |
1567555200000 | 231.4 |
1567641600000 | 234.02 |
1567728000000 | 234.39 |
1567987200000 | 235.98 |
1568073600000 | 238.72 |
1568160000000 | 241.95 |
1568246400000 | 241.72 |
1568332800000 | 243.38 |
1568592000000 | 242.97 |
1568678400000 | 241.66 |
1568764800000 | 241.64 |
1568851200000 | 243.1 |
1568937600000 | 244.14 |
1569196800000 | 241.9 |
1569283200000 | 241.12 |
1569369600000 | 240.61 |
1569456000000 | 240.83 |
1569542400000 | 242.33 |
1569801600000 | 242.72 |
1569888000000 | 240.53 |
1569974400000 | 234.61 |
1570060800000 | 233.22 |
1570147200000 | 233.39 |
1570406400000 | 234.41 |
1570492800000 | 232.65 |
1570579200000 | 232.77 |
1570665600000 | 235.47 |
1570752000000 | 242.86 |
1571011200000 | 241.22 |
1571097600000 | 244.81 |
1571184000000 | 245.22 |
1571270400000 | 245.1 |
1571356800000 | 244.46 |
1571616000000 | 246.63 |
1571702400000 | 247.02 |
1571788800000 | 248.42 |
1571875200000 | 249.39 |
1571961600000 | 249.2 |
1572220800000 | 248.96 |
1572307200000 | 248.05 |
1572393600000 | 245.85 |
1572480000000 | 244.11 |
1572566400000 | 245.14 |
1572825600000 | 247.37 |
1572912000000 | 249.25 |
1572998400000 | 248.45 |
1573084800000 | 250.78 |
1573171200000 | 250.24 |
1573430400000 | 251.16 |
1573516800000 | 252.36 |
1573603200000 | 249.5 |
1573689600000 | 248.93 |
1573776000000 | 249.58 |
1574035200000 | 248.3 |
1574121600000 | 248.41 |
1574208000000 | 246.21 |
1574294400000 | 245.43 |
1574380800000 | 246.74 |
1574640000000 | 248.02 |
1574726400000 | 247.05 |
1574812800000 | 247.4 |
1574899200000 | 247.69 |
1574985600000 | 246.25 |
1575244800000 | 243.86 |
1575331200000 | 240.75 |
1575417600000 | 243.17 |
1575504000000 | 243.37 |
1575590400000 | 246.09 |
1575849600000 | 246.61 |
1575936000000 | 245.5 |
1576022400000 | 245.38 |
1576108800000 | 246.82 |
1576195200000 | 250.35 |
1576454400000 | 253.89 |
1576540800000 | 252.17 |
1576627200000 | 251.89 |
1576713600000 | 251.65 |
1576800000000 | 252.7 |
1577059200000 | 252.6 |
1577145600000 | 252.74 |
1577404800000 | 252.86 |
1577664000000 | 251.22 |
1577750400000 | 249.6 |
1577923200000 | 251.42 |
1578009600000 | 251.91 |
1578268800000 | 251.05 |
1578355200000 | 251.52 |
1578441600000 | 250.32 |
1578528000000 | 250.48 |
1578614400000 | 251.25 |
1578873600000 | 250.38 |
1578960000000 | 250.69 |
1579046400000 | 249.45 |
1579132800000 | 251.21 |
1579219200000 | 252.36 |
1579478400000 | 252.74 |
1579564800000 | 251.05 |
1579651200000 | 250.61 |
1579737600000 | 249.97 |
1579824000000 | 250.66 |
1580083200000 | 246.91 |
1580169600000 | 248.11 |
1580256000000 | 248.4 |
1580342400000 | 246.15 |
1580428800000 | 243.94 |
1580688000000 | 242.91 |
1580774400000 | 245.25 |
1580860800000 | 248.04 |
1580947200000 | 249.65 |
1581033600000 | 248.99 |
1581292800000 | 249.37 |
1581379200000 | 251.39 |
1581465600000 | 253.42 |
1581552000000 | 254.57 |
1581638400000 | 255.23 |
1581897600000 | 256.24 |
1581984000000 | 254.93 |
1582070400000 | 255.6 |
1582156800000 | 254.26 |
1582243200000 | 251.22 |
1582502400000 | 244.35 |
1582588800000 | 238.67 |
1582675200000 | 237.33 |
1582761600000 | 229.85 |
1582848000000 | 221.8 |
1583107200000 | 221.6 |
1583193600000 | 222.29 |
1583280000000 | 223.84 |
1583366400000 | 220.52 |
1583452800000 | 212.28 |
1583712000000 | 192.53 |
1583798400000 | 192.85 |
1583884800000 | 189.31 |
1583971200000 | 166.2 |
1584057600000 | 169.95 |
1584316800000 | 156.35 |
1584403200000 | 163.49 |
1584489600000 | 155.51 |
1584576000000 | 156.46 |
1584662400000 | 158.84 |
1584921600000 | 151.6699 |
1585008000000 | 163.32 |
1585094400000 | 167.73 |
1585180800000 | 169.71 |
1585267200000 | 163.97 |
1585526400000 | 168.97 |
1585612800000 | 172.02 |
1585699200000 | 170.34 |
1585785600000 | 172.1699 |
1585872000000 | 167.66 |
1586131200000 | 173.13 |
1586217600000 | 176.1399 |
1586304000000 | 175.1399 |
1586390400000 | 178.91 |
1586822400000 | 179.75 |
1586908800000 | 174.84 |
1586995200000 | 173.9199 |
1587081600000 | 177.71 |
1587340800000 | 175.94 |
1587427200000 | 170.82 |
1587513600000 | 173.69 |
1587600000000 | 175.1 |
1587686400000 | 173.4 |
1587945600000 | 175.91 |
1588032000000 | 179.28 |
1588118400000 | 185.18 |
1588204800000 | 182.79 |
1588291200000 | 178.59 |
1588550400000 | 174.47 |
1588636800000 | 179.97 |
1588723200000 | 177.48 |
1588809600000 | 178.1399 |
1588896000000 | 179.62 |
1589155200000 | 179.91 |
1589241600000 | 178.6 |
1589328000000 | 175.5 |
1589414400000 | 171.93 |
1589500800000 | 173.1 |
1589760000000 | 178.4 |
1589846400000 | 177.76 |
1589932800000 | 178.96 |
1590019200000 | 176.97 |
1590105600000 | 175.81 |
1590364800000 | 178.5 |
1590451200000 | 183.3 |
1590537600000 | 187.96 |
1590624000000 | 189.87 |
1590710400000 | 183.62 |
1590969600000 | 187.06 |
1591056000000 | 191.8899 |
1591142400000 | 198.19 |
1591228800000 | 197.53 |
1591315200000 | 203.23 |
1591574400000 | 204.6699 |
1591660800000 | 204.12 |
1591747200000 | 201.5 |
1591833600000 | 190.4 |
1591920000000 | 190.15 |
1592179200000 | 188.5 |
1592265600000 | 194.75 |
1592352000000 | 195.04 |
1592438400000 | 194.34 |
1592524800000 | 193.66 |
1592784000000 | 191.61 |
1592870400000 | 192.61 |
1592956800000 | 190.18 |
1593043200000 | 189.48 |
1593129600000 | 189.73 |
1593388800000 | 186.84 |
1593475200000 | 188.23 |
1593561600000 | 187.79 |
1593648000000 | 190.9199 |
1593734400000 | 190.33 |
1593993600000 | 193.01 |
1594080000000 | 190.65 |
1594166400000 | 189.09 |
1594252800000 | 187.27 |
1594339200000 | 187.21 |
1594598400000 | 189 |
1594684800000 | 189.12 |
1594771200000 | 190.04 |
1594857600000 | 189.8899 |
1594944000000 | 189.96 |
1595203200000 | 189.87 |
1595289600000 | 189.77 |
1595376000000 | 186.9 |
1595462400000 | 186.7 |
1595548800000 | 185.82 |
1595808000000 | 183.49 |
1595894400000 | 184.28 |
1595980800000 | 181.91 |
1596067200000 | 178.8899 |
1596153600000 | 175.34 |
1596412800000 | 177.83 |
1596499200000 | 180.8 |
1596585600000 | 179.81 |
1596672000000 | 179.62 |
1596758400000 | 179.4 |
1597017600000 | 181.02 |
1597104000000 | 183.66 |
1597190400000 | 185.88 |
1597276800000 | 183.93 |
1597363200000 | 183.05 |
1597622400000 | 182.6699 |
1597708800000 | 181.82 |
1597795200000 | 182.44 |
1597881600000 | 181.21 |
1597968000000 | 181.58 |
1598227200000 | 183.52 |
1598313600000 | 183.77 |
1598400000000 | 183.58 |
1598486400000 | 182.45 |
1598572800000 | 182.23 |
1598832000000 | 181.81 |
1598918400000 | 180.77 |
1599004800000 | 182.97 |
1599091200000 | 182.6699 |
1599177600000 | 181.01 |
1599436800000 | 182.3 |
1599523200000 | 181.94 |
1599609600000 | 182.23 |
1599696000000 | 181.73 |
1599782400000 | 182.04 |
1600041600000 | 182.7 |
1600128000000 | 183.33 |
1600214400000 | 183.61 |
1600300800000 | 182.72 |
1600387200000 | 181.18 |
1600646400000 | 179.46 |
1600732800000 | 179.45 |
1600819200000 | 179.68 |
1600905600000 | 178.48 |
1600992000000 | 178.49 |
1601251200000 | 180.3 |
1601337600000 | 178.24 |
1601424000000 | 177.24 |
1601510400000 | 177.4 |
1601596800000 | 177.91 |
1601856000000 | 179.38 |
1601942400000 | 180.3 |
1602028800000 | 179.91 |
1602115200000 | 180.76 |
1602201600000 | 179.77 |
1602460800000 | 180.61 |
1602547200000 | 181.15 |
1602633600000 | 181.49 |
1602720000000 | 179.87 |
1602806400000 | 180.02 |
1603065600000 | 179.72 |
1603152000000 | 178.56 |
1603238400000 | 177.98 |
1603324800000 | 177.98 |
1603411200000 | 179.06 |
1603670400000 | 178.6699 |
1603756800000 | 177.13 |
1603843200000 | 175.05 |
1603929600000 | 174.35 |
1604016000000 | 173.87 |
1604275200000 | 176.9199 |
1604361600000 | 178.3 |
1604448000000 | 179.25 |
1604534400000 | 179.11 |
1604620800000 | 178.49 |
1604880000000 | 181.1399 |
1604966400000 | 184.07 |
1605052800000 | 187.3899 |
1605139200000 | 185.78 |
1605225600000 | 185.43 |
1605484800000 | 188.09 |
1605571200000 | 188.03 |
1605657600000 | 188.1699 |
1605744000000 | 188.13 |
1605830400000 | 188.6 |
1606089600000 | 188.06 |
1606176000000 | 189.48 |
1606262400000 | 190.26 |
1606348800000 | 190.28 |
1606435200000 | 190.25 |
1606694400000 | 187.02 |
1606780800000 | 185.82 |
1606867200000 | 186.05 |
1606953600000 | 185.47 |
1607040000000 | 185.4199 |
1607299200000 | 185.58 |
1607385600000 | 186.25 |
1607472000000 | 187.71 |
1607558400000 | 187.15 |
1607644800000 | 187.51 |
1607904000000 | 188.11 |
1607990400000 | 186.62 |
1608076800000 | 187.04 |
1608163200000 | 186.8899 |
1608249600000 | 187.4199 |
1608508800000 | 184.61 |
1608595200000 | 183.6 |
1608681600000 | 184.47 |
1608768000000 | 184.77 |
1609113600000 | 184.95 |
1609200000000 | 186.01 |
1609286400000 | 185.53 |
1609372800000 | 185.76 |
1609718400000 | 186.15 |
1609804800000 | 186.23 |
1609891200000 | 187.9 |
1609977600000 | 189.48 |
1610064000000 | 189.76 |
1610323200000 | 189.37 |
1610409600000 | 189.08 |
1610496000000 | 190.84 |
1610582400000 | 191.66 |
1610668800000 | 191.02 |
1610928000000 | 190.26 |
1611014400000 | 190.06 |
1611100800000 | 190.83 |
1611187200000 | 190.3899 |
1611273600000 | 189.74 |
1611532800000 | 190.66 |
1611619200000 | 190.73 |
1611705600000 | 191.28 |
1611792000000 | 190.1699 |
1611878400000 | 186.54 |
1612137600000 | 188.06 |
1612224000000 | 189.46 |
1612310400000 | 191.35 |
1612396800000 | 191.38 |
1612483200000 | 191.37 |
1612742400000 | 192.44 |
1612828800000 | 191.85 |
1612915200000 | 192.11 |
1613001600000 | 191.6399 |
1613088000000 | 192.33 |
1613347200000 | 193.54 |
1613433600000 | 194.1399 |
1613520000000 | 195.96 |
1613606400000 | 193.46 |
1613692800000 | 192.6 |
1613952000000 | 193.5 |
1614038400000 | 193.82 |
1614124800000 | 192.54 |
1614211200000 | 192.73 |
1614297600000 | 189.6 |
1614556800000 | 192.97 |
1614643200000 | 192.38 |
1614729600000 | 192.98 |
1614816000000 | 193.49 |
1614902400000 | 194.38 |
1615161600000 | 197.78 |
1615248000000 | 199.48 |
1615334400000 | 200.24 |
1615420800000 | 200.03 |
1615507200000 | 200.66 |
1615766400000 | 201.84 |
1615852800000 | 202.78 |
1615939200000 | 202.1399 |
1616025600000 | 203.59 |
1616112000000 | 204.21 |
1616371200000 | 205.09 |
1616457600000 | 205.96 |
1616544000000 | 204.74 |
1616630400000 | 205.93 |
1616716800000 | 207.15 |
1616976000000 | 208.27 |
1617062400000 | 207.94 |
1617148800000 | 206.95 |
1617235200000 | 206.41 |
1617667200000 | 206.13 |
1617753600000 | 206 |
1617840000000 | 207.1 |
1617926400000 | 206.66 |
1618185600000 | 206.1 |
1618272000000 | 205.12 |
1618358400000 | 205.37 |
1618444800000 | 205.86 |
1618531200000 | 206.32 |
1618790400000 | 207.28 |
1618876800000 | 204.48 |
1618963200000 | 204.81 |
1619049600000 | 205.48 |
1619136000000 | 204.26 |
1619395200000 | 204.25 |
1619481600000 | 203.82 |
1619568000000 | 203.65 |
1619654400000 | 203.7 |
1619740800000 | 204.55 |
1620000000000 | 205.23 |
1620086400000 | 205.73 |
1620172800000 | 207.78 |
1620259200000 | 208.86 |
1620345600000 | 209.29 |
1620604800000 | 210.78 |
1620691200000 | 208.28 |
1620777600000 | 207.98 |
1620864000000 | 207.45 |
1620950400000 | 208.87 |
1621209600000 | 208.02 |
1621296000000 | 207.86 |
1621382400000 | 206.22 |
1621468800000 | 207.65 |
1621555200000 | 208.18 |
1621814400000 | 208.4 |
1621900800000 | 207.5 |
1621987200000 | 208.06 |
1622073600000 | 207.66 |
1622160000000 | 208.16 |
1622419200000 | 206.3899 |
1622505600000 | 206.4199 |
1622592000000 | 207.93 |
1622678400000 | 208.1699 |
1622764800000 | 208.94 |
1623024000000 | 209.35 |
1623110400000 | 209.41 |
1623196800000 | 209.56 |
1623283200000 | 210.19 |
1623369600000 | 210.82 |
1623628800000 | 211 |
1623715200000 | 211.67 |
1623801600000 | 212.26 |
1623888000000 | 212.05 |
1623974400000 | 210.73 |
1624233600000 | 210.37 |
1624320000000 | 210.53 |
1624406400000 | 209.03 |
1624492800000 | 209.45 |
1624579200000 | 210.06 |
1624838400000 | 209.61 |
1624924800000 | 209.24 |
1625011200000 | 208.99 |
1625097600000 | 209.4 |
1625184000000 | 210.01 |
1625443200000 | 210.79 |
1625529600000 | 209.9 |
1625616000000 | 210.77 |
1625702400000 | 208.09 |
1625788800000 | 209.92 |
1626048000000 | 211.2 |
1626134400000 | 211.82 |
1626220800000 | 212.18 |
1626307200000 | 211.13 |
1626393600000 | 210.99 |
1626652800000 | 207.04 |
1626739200000 | 208.01 |
1626825600000 | 209.61 |
1626912000000 | 210.99 |
1626998400000 | 212.36 |
1627257600000 | 212.42 |
1627344000000 | 212.63 |
1627430400000 | 212.73 |
1627516800000 | 212.21 |
1627603200000 | 211.66 |
1627862400000 | 212.85 |
1627948800000 | 214.13 |
1628035200000 | 213.89 |
1628121600000 | 214.53 |
1628208000000 | 215.34 |
1628467200000 | 215.85 |
1628553600000 | 216.86 |
1628640000000 | 218.05 |
1628726400000 | 218.62 |
1628812800000 | 219.02 |
1629072000000 | 219.21 |
1629158400000 | 218.55 |
1629244800000 | 219.24 |
1629331200000 | 217.84 |
1629417600000 | 217.84 |
1629676800000 | 219.18 |
1629763200000 | 218.66 |
1629849600000 | 217.13 |
1629936000000 | 215.56 |
1630022400000 | 216.01 |
1630281600000 | 216.17 |
1630368000000 | 215.68 |
1630454400000 | 216.57 |
1630540800000 | 216.78 |
1630627200000 | 216.51 |
1630886400000 | 217.17 |
1630972800000 | 216.4 |
1631059200000 | 216.41 |
1631145600000 | 215.85 |
1631232000000 | 214.79 |
1631491200000 | 216.49 |
1631577600000 | 215.78 |
1631664000000 | 215.08 |
1631750400000 | 215.5 |
1631836800000 | 214.21 |
1632096000000 | 211.71 |
1632182400000 | 212.02 |
1632268800000 | 212.41 |
1632355200000 | 213.5 |
1632441600000 | 212.71 |
1632700800000 | 213.75 |
1632787200000 | 212.09 |
1632873600000 | 212.79 |
1632960000000 | 212.49 |
1633046400000 | 212.15 |
1633305600000 | 213.12 |
1633392000000 | 214.02 |
1633478400000 | 214.53 |
1633564800000 | 215.14 |
1633651200000 | 215.19 |
1633910400000 | 214.4 |
1633996800000 | 214.97 |
1634083200000 | 215.54 |
1634169600000 | 216.37 |
1634256000000 | 216.86 |
1634515200000 | 216.03 |
1634601600000 | 216.47 |
1634688000000 | 217.41 |
1634774400000 | 217.01 |
1634860800000 | 217.33 |
1635120000000 | 217.08 |
1635206400000 | 217.88 |
1635292800000 | 218.4 |
1635379200000 | 217.89 |
1635465600000 | 217.78 |
1635724800000 | 219.82 |
1635811200000 | 219.18 |
1635897600000 | 219.48 |
1635984000000 | 219.71 |
1636070400000 | 220.16 |
1636329600000 | 218.83 |
1636416000000 | 217.99 |
1636502400000 | 219.77 |
1636588800000 | 219.46 |
1636675200000 | 219.59 |
1636934400000 | 220.95 |
1637020800000 | 220.35 |
1637107200000 | 221.01 |
1637193600000 | 219.6 |
1637280000000 | 219.82 |
1637539200000 | 221.61 |
1637625600000 | 221.72 |
1637712000000 | 222.7 |
1637798400000 | 223.38 |
1637884800000 | 217.81 |
1638144000000 | 218.26 |
1638230400000 | 216.67 |
1638316800000 | 216.09 |
1638403200000 | 215.83 |
1638489600000 | 217.21 |
1638748800000 | 219.88 |
1638835200000 | 221.6 |
1638921600000 | 220.36 |
1639008000000 | 220.02 |
1639094400000 | 220.63 |
1639353600000 | 220.48 |
1639440000000 | 220.49 |
1639526400000 | 221.44 |
1639612800000 | 223.2 |
1639699200000 | 223.63 |
1639958400000 | 221.21 |
1640044800000 | 223.78 |
1640131200000 | 223.77 |
1640217600000 | 225.66 |
1640304000000 | 225.44 |
1640563200000 | 225.55 |
1640649600000 | 227.12 |
1640736000000 | 226.78 |
1640822400000 | 226.95 |
1640908800000 | 226.46 |
1641168000000 | 228.1 |
1641254400000 | 230.82 |
1641340800000 | 231.39 |
1641427200000 | 231.17 |
1641513600000 | 232.32 |
1641772800000 | 233.59 |
1641859200000 | 235.23 |
1641945600000 | 235.89 |
1642032000000 | 237.47 |
1642118400000 | 237.64 |
1642377600000 | 238.72 |
1642464000000 | 239.45 |
1642550400000 | 239 |
1642636800000 | 238.7 |
1642723200000 | 236.27 |
1642982400000 | 234.09 |
1643068800000 | 235.73 |
1643155200000 | 236.43 |
1643241600000 | 238.8 |
1643328000000 | 239.51 |
1643587200000 | 238.17 |
1643673600000 | 238.15 |
1643760000000 | 238.58 |
1643846400000 | 237.01 |
1643932800000 | 234.87 |
1644192000000 | 236.14 |
1644278400000 | 237.74 |
1644364800000 | 239.48 |
1644451200000 | 238.72 |
1644537600000 | 240.28 |
1644796800000 | 238.5 |
1644883200000 | 238.62 |
1644969600000 | 240.07 |
1645056000000 | 238.68 |
1645142400000 | 238.02 |
1645401600000 | 236.69 |
1645488000000 | 234.82 |
1645574400000 | 234.64 |
1645660800000 | 228.9 |
1645747200000 | 231.47 |
1646006400000 | 230.35 |
1646092800000 | 227.98 |
1646179200000 | 229.56 |
1646265600000 | 228.2 |
1646352000000 | 225.47 |
1646611200000 | 222.21 |
1646697600000 | 222.02 |
1646784000000 | 225.05 |
1646870400000 | 225.57 |
1646956800000 | 225.68 |
1647216000000 | 227.11 |
1647302400000 | 227.87 |
1647388800000 | 229.41 |
1647475200000 | 229.7 |
1647561600000 | 230.25 |
1647820800000 | 230.78 |
1647907200000 | 232.79 |
1647993600000 | 232.41 |
1648080000000 | 232.52 |
1648166400000 | 233.91 |
1648425600000 | 233.75 |
1648512000000 | 234.15 |
1648598400000 | 233.45 |
1648684800000 | 232.11 |
1648771200000 | 234.09 |
1649030400000 | 234.68 |
1649116800000 | 234.62 |
1649203200000 | 233.92 |
1649289600000 | 232.98 |
1649376000000 | 235.47 |
1649635200000 | 235.02 |
1649721600000 | 235.78 |
1649808000000 | 236.23 |
1649894400000 | 238.22 |
1650326400000 | 236.69 |
1650412800000 | 238.55 |
1650499200000 | 238.96 |
1650585600000 | 236.35 |
1650844800000 | 234.12 |
1650931200000 | 234.34 |
1651017600000 | 235.22 |
1651104000000 | 236.55 |
1651190400000 | 236.39 |
1651449600000 | 234.93 |
1651536000000 | 236.94 |
1651622400000 | 237.25 |
1651708800000 | 235.91 |
1651795200000 | 234.65 |
1652054400000 | 231.79 |
1652140800000 | 231.72 |
1652227200000 | 233.22 |
1652313600000 | 233.45 |
1652400000000 | 236.77 |
1652659200000 | 238.74 |
1652745600000 | 240.23 |
1652832000000 | 240.42 |
1652918400000 | 237.79 |
1653004800000 | 238.44 |
1653264000000 | 239.93 |
1653350400000 | 238.86 |
1653436800000 | 241.21 |
1653523200000 | 241.68 |
1653609600000 | 243.41 |
1653868800000 | 242.27 |
1653955200000 | 241.25 |
1654041600000 | 241.45 |
1654128000000 | 241.29 |
1654214400000 | 240.73 |
1654473600000 | 241.79 |
1654560000000 | 242.28 |
1654646400000 | 239.86 |
1654732800000 | 238.56 |
1654819200000 | 234.88 |
1655078400000 | 232.23 |
1655164800000 | 229.71 |
1655251200000 | 230.64 |
1655337600000 | 226.19 |
1655424000000 | 224.02 |
1655683200000 | 226.58 |
1655769600000 | 226.14 |
1655856000000 | 223.95 |
1655942400000 | 224.92 |
1656028800000 | 227.39 |
1656288000000 | 228.47 |
1656374400000 | 231.46 |
1656460800000 | 230.07 |
1656547200000 | 227.64 |
1656633600000 | 228.61 |
1656892800000 | 230.53 |
1656979200000 | 229.26 |
1657065600000 | 229.42 |
1657152000000 | 232.23 |
1657238400000 | 233.2 |
1657497600000 | 232.76 |
1657584000000 | 234.26 |
1657670400000 | 232.95 |
1657756800000 | 230.05 |
1657843200000 | 230.64 |
1658102400000 | 231.71 |
1658188800000 | 232.1 |
1658275200000 | 232.03 |
1658361600000 | 230.59 |
1658448000000 | 231.1 |
1658707200000 | 232.58 |
1658793600000 | 233.39 |
1658880000000 | 233.27 |
1658966400000 | 233.04 |
1659052800000 | 234.47 |
1659312000000 | 234.24 |
1659398400000 | 233.71 |
1659484800000 | 232.48 |
1659571200000 | 231.33 |
1659657600000 | 232.27 |
1659916800000 | 232.02 |
1660003200000 | 232.72 |
1660089600000 | 233.67 |
1660176000000 | 235.04 |
1660262400000 | 236.07 |
1660521600000 | 236.09 |
1660608000000 | 237.48 |
1660694400000 | 236.18 |
1660780800000 | 236.82 |
1660867200000 | 236.41 |
1661126400000 | 236.7 |
1661212800000 | 235.62 |
1661299200000 | 234.17 |
1661385600000 | 235.54 |
1661472000000 | 233.09 |
1661731200000 | 231.5 |
1661817600000 | 230.9 |
1661904000000 | 228.27 |
1661990400000 | 227.42 |
1662076800000 | 227.79 |
1662336000000 | 227.72 |
1662422400000 | 226.71 |
1662508800000 | 224.65 |
1662595200000 | 225.16 |
1662681600000 | 227.04 |
1662940800000 | 228.88 |
1663027200000 | 227.57 |
1663113600000 | 224.89 |
1663200000000 | 224.48 |
1663286400000 | 221.43 |
1663545600000 | 221.5 |
1663632000000 | 219.68 |
1663718400000 | 220.11 |
1663804800000 | 219.61 |
1663891200000 | 215.71 |
1664150400000 | 212.19 |
1664236800000 | 211.34 |
1664323200000 | 209.32 |
1664409600000 | 205.04 |
1664496000000 | 204.38 |
1664755200000 | 207.2 |
1664841600000 | 209.9 |
1664928000000 | 208.32 |
1665014400000 | 205.46 |
1665100800000 | 204.55 |
1665360000000 | 204.29 |
1665446400000 | 203.09 |
1665532800000 | 201.3 |
1665619200000 | 203.4 |
1665705600000 | 203.85 |
1665964800000 | 206.38 |
1666051200000 | 207.03 |
1666137600000 | 207.79 |
1666224000000 | 207.19 |
1666310400000 | 206.33 |
1666569600000 | 207.55 |
1666656000000 | 208.62 |
1666742400000 | 209.82 |
1666828800000 | 211.66 |
1666915200000 | 213.52 |
1667174400000 | 214.98 |
1667260800000 | 216.27 |
1667347200000 | 215.82 |
1667433600000 | 215.07 |
1667520000000 | 216.48 |
1667779200000 | 216.42 |
1667865600000 | 217.4 |
1667952000000 | 216.71 |
1668038400000 | 219.29 |
1668124800000 | 218.96 |
1668384000000 | 219.46 |
1668470400000 | 219.07 |
1668556800000 | 218.12 |
1668643200000 | 218.15 |
1668729600000 | 219.97 |
1668988800000 | 221.24 |
1669075200000 | 222.52 |
1669161600000 | 222.6 |
1669248000000 | 223.52 |
1669334400000 | 223.57 |
1669593600000 | 221.62 |
1669680000000 | 221.37 |
1669766400000 | 222.03 |
1669852800000 | 222.3 |
1669939200000 | 220.81 |
1670198400000 | 219.4 |
1670284800000 | 219.31 |
1670371200000 | 217.94 |
1670457600000 | 216.44 |
1670544000000 | 218.46 |
1670803200000 | 217.15 |
1670889600000 | 217.81 |
1670976000000 | 217.22 |
1671062400000 | 214.08 |
1671148800000 | 212.3 |
1671408000000 | 212.63 |
1671494400000 | 211.97 |
1671580800000 | 215.39 |
1671667200000 | 215.6 |
1671753600000 | 215.93 |
1672099200000 | 216.02 |
1672185600000 | 215.32 |
1672272000000 | 215.67 |
1672358400000 | 214.72 |
1672617600000 | 215.65 |
1672704000000 | 218.33 |
1672790400000 | 221.83 |
1672876800000 | 221.51 |
1672963200000 | 222.4 |
1673222400000 | 221.71 |
1673308800000 | 221.46 |
1673395200000 | 221.42 |
1673481600000 | 223.6 |
1673568000000 | 224.33 |
1673827200000 | 224.71 |
1673913600000 | 225.23 |
1674000000000 | 223.88 |
1674086400000 | 223.39 |
1674172800000 | 224.14 |
1674432000000 | 224.51 |
1674518400000 | 224.37 |
1674604800000 | 223.94 |
1674691200000 | 224.99 |
1674777600000 | 226.1 |
1675036800000 | 226.33 |
1675123200000 | 225.89 |
1675209600000 | 225.94 |
1675296000000 | 227.05 |
1675382400000 | 226.5 |
1675641600000 | 225.77 |
1675728000000 | 226.71 |
1675814400000 | 226.74 |
1675900800000 | 225.98 |
1675987200000 | 227.49 |
1676246400000 | 227.43 |
1676332800000 | 228.53 |
1676419200000 | 227.49 |
1676505600000 | 228.83 |
1676592000000 | 229.02 |
1676851200000 | 229.84 |
1676937600000 | 228.43 |
1677024000000 | 228.2 |
1677110400000 | 227.74 |
1677196800000 | 228.56 |
1677456000000 | 228.21 |
1677542400000 | 227.03 |
1677628800000 | 225.77 |
1677715200000 | 226.33 |
1677801600000 | 227.51 |
1678060800000 | 227.84 |
1678147200000 | 227.11 |
1678233600000 | 227.11 |
1678320000000 | 226.56 |
1678406400000 | 222.8 |
1678665600000 | 220.09 |
1678752000000 | 219.79 |
1678838400000 | 219.72 |
1678924800000 | 218.31 |
1679011200000 | 217.01 |
1679270400000 | 219.03 |
1679356800000 | 219.29 |
1679443200000 | 218.58 |
1679529600000 | 217.26 |
1679616000000 | 216.64 |
1679875200000 | 218.36 |
1679961600000 | 217.77 |
1680048000000 | 219.47 |
1680134400000 | 219.46 |
1680220800000 | 220.84 |
1680480000000 | 222.46 |
1680566400000 | 222.21 |
1680652800000 | 224.16 |
1680739200000 | 226.03 |
1681171200000 | 226.99 |
1681257600000 | 227.15 |
1681344000000 | 226.56 |
1681430400000 | 226.24 |
1681689600000 | 227.42 |
1681776000000 | 227.01 |
1681862400000 | 227.71 |
1681948800000 | 226.39 |
1682035200000 | 226.26 |
1682294400000 | 225.37 |
1682380800000 | 225.56 |
1682467200000 | 225.87 |
1682553600000 | 227.97 |
1682640000000 | 229.02 |
1682899200000 | 229.77 |
1682985600000 | 226.51 |
1683072000000 | 226.72 |
1683158400000 | 226.85 |
1683244800000 | 229.11 |
1683504000000 | 229.34 |
1683590400000 | 229.38 |
1683676800000 | 228.19 |
1683763200000 | 227.52 |
1683849600000 | 228.11 |
1684108800000 | 228.66 |
1684195200000 | 226.12 |
1684281600000 | 225.07 |
1684368000000 | 224.64 |
1684454400000 | 225.09 |
1684713600000 | 224.53 |
1684800000000 | 224.84 |
1684886400000 | 222.9 |
1684972800000 | 220.13 |
1685059200000 | 220.91 |
1685318400000 | 221.7 |
1685404800000 | 220.48 |
1685491200000 | 219.66 |
1685577600000 | 220.31 |
1685664000000 | 222.15 |
1685923200000 | 223 |
1686009600000 | 223.5 |
1686096000000 | 223.57 |
1686182400000 | 222.55 |
1686268800000 | 222.69 |
1686528000000 | 221.62 |
1686614400000 | 220.87 |
1686700800000 | 220.32 |
1686787200000 | 220.67 |
1686873600000 | 221.48 |
1687132800000 | 220.78 |
1687219200000 | 219.64 |
1687305600000 | 218.57 |
1687392000000 | 216.84 |
1687478400000 | 216.54 |
1687737600000 | 217.42 |
1687824000000 | 218.18 |
1687910400000 | 219.15 |
1687996800000 | 219.92 |
1688083200000 | 220.91 |
1688342400000 | 222.38 |
1688428800000 | 222.68 |
1688515200000 | 221.42 |
1688601600000 | 218.08 |
1688688000000 | 216.69 |
1688947200000 | 215.37 |
1689033600000 | 216.6 |
1689120000000 | 217.85 |
1689206400000 | 218.99 |
1689292800000 | 217.59 |
1689552000000 | 216.61 |
1689638400000 | 216.67 |
1689724800000 | 218.49 |
1689811200000 | 221.29 |
1689897600000 | 221.93 |
1690156800000 | 223.04 |
1690243200000 | 222.63 |
1690329600000 | 222.61 |
1690416000000 | 223.98 |
1690502400000 | 221.94 |
1690761600000 | 221.87 |
1690848000000 | 220.54 |
1690934400000 | 216.71 |
1691020800000 | 215.11 |
1691107200000 | 214.22 |
1691366400000 | 214.42 |
1691452800000 | 213.74 |
1691539200000 | 214.44 |
1691625600000 | 215.55 |
1691712000000 | 215.29 |
1691971200000 | 215.48 |
1692057600000 | 212.82 |
1692144000000 | 212.09 |
1692230400000 | 211.42 |
1692316800000 | 211.49 |
1692576000000 | 210.57 |
1692662400000 | 211.39 |
1692748800000 | 212.57 |
1692835200000 | 212.92 |
1692921600000 | 213.46 |
1693180800000 | 214.73 |
1693267200000 | 217.07 |
1693353600000 | 217 |
1693440000000 | 217.61 |
1693526400000 | 217.97 |
1693785600000 | 217.53 |
1693872000000 | 217.1 |
1693958400000 | 215.26 |
1694044800000 | 216.18 |
1694131200000 | 216.8 |
1694390400000 | 217.74 |
1694476800000 | 219.23 |
1694563200000 | 218.67 |
1694649600000 | 222.24 |
1694736000000 | 222.48 |
1694995200000 | 221.19 |
1695081600000 | 222.15 |
1695168000000 | 223.3 |
1695254400000 | 220.71 |
1695340800000 | 219.76 |
1695600000000 | 217.91 |
1695686400000 | 216.75 |
1695772800000 | 215.48 |
1695859200000 | 215 |
1695945600000 | 215.28 |
1696204800000 | 212.71 |
1696291200000 | 209.6699 |
1696377600000 | 208.8899 |
1696464000000 | 210.47 |
1696550400000 | 212 |
1696809600000 | 213.11 |
1696896000000 | 215.28 |
1696982400000 | 216.54 |
1697068800000 | 216.65 |
1697155200000 | 215.92 |
1697414400000 | 216.45 |
1697500800000 | 215.93 |
1697587200000 | 214.89 |
1697673600000 | 213 |
1697760000000 | 210.47 |
1698019200000 | 209.75 |
1698105600000 | 210.18 |
1698192000000 | 210.41 |
1698278400000 | 209.8 |
1698364800000 | 208.85 |
1698624000000 | 209.9 |
1698710400000 | 210.56 |
1698796800000 | 212.9 |
1698883200000 | 215.34 |
1698969600000 | 216.43 |
1699228800000 | 215.89 |
1699315200000 | 214.55 |
1699401600000 | 213.57 |
1699488000000 | 214.16 |
1699574400000 | 213.17 |
1699833600000 | 215.24 |
1699920000000 | 215.83 |
1700006400000 | 216.85 |
1700092800000 | 216.01 |
1700179200000 | 217.87 |
1700438400000 | 217.92 |
1700524800000 | 217.51 |
1700611200000 | 218.42 |
1700697600000 | 218.78 |
1700784000000 | 219.43 |
1701043200000 | 219.59 |
1701129600000 | 219.6 |
1701216000000 | 219.67 |
1701302400000 | 222.77 |
1701388800000 | 224.62 |
1701648000000 | 225.88 |
1701734400000 | 225.51 |
1701820800000 | 225.79 |
1701907200000 | 226.55 |
1701993600000 | 227.22 |
1702252800000 | 227.1 |
1702339200000 | 226.25 |
1702425600000 | 226.28 |
1702512000000 | 227.28 |
1702598400000 | 227.36 |
1702857600000 | 226.78 |
1702944000000 | 226.44 |
1703030400000 | 226.48 |
1703116800000 | 225.99 |
1703203200000 | 226.81 |
1703635200000 | 226.66 |
1703721600000 | 226.47 |
1703808000000 | 227.09 |
1704153600000 | 229.23 |
1704240000000 | 228.36 |
1704326400000 | 229.95 |
1704412800000 | 230.26 |
1704672000000 | 230.75 |
1704758400000 | 231.05 |
1704844800000 | 229.83 |
1704931200000 | 229.34 |
1705017600000 | 230.47 |
1705276800000 | 231.32 |
1705363200000 | 230.31 |
1705449600000 | 227.38 |
1705536000000 | 227.43 |
1705622400000 | 227.05 |
1705881600000 | 228.03 |
1705968000000 | 228.03 |
1706054400000 | 228.27 |
1706140800000 | 229.02 |
1706227200000 | 229.64 |
1706486400000 | 230.75 |
1706572800000 | 229.68 |
1706659200000 | 230.17 |
1706745600000 | 228.9 |
1706832000000 | 228.84 |
1707091200000 | 227.01 |
1707177600000 | 227.57 |
1707264000000 | 226.55 |
1707350400000 | 225.5 |
1707436800000 | 224.23 |
1707696000000 | 226.95 |
1707782400000 | 226.01 |
1707868800000 | 225.36 |
1707955200000 | 227.62 |
1708041600000 | 228.35 |
1708300800000 | 229.01 |
1708387200000 | 229.97 |
1708473600000 | 231.23 |
1708560000000 | 231.9 |
1708646400000 | 232.51 |
1708905600000 | 230.4 |
1708992000000 | 230.7 |
1709078400000 | 229.5 |
1709164800000 | 230.32 |
1709251200000 | 230.68 |
1709510400000 | 229.59 |
1709596800000 | 230.06 |
1709683200000 | 231.55 |
1709769600000 | 232.7 |
1709856000000 | 233.34 |
1710115200000 | 233.08 |
1710201600000 | 234.05 |
1710288000000 | 234.74 |
1710374400000 | 233.4 |
1710460800000 | 233.35 |
1710720000000 | 233 |
1710806400000 | 234.39 |
1710892800000 | 234.54 |
1710979200000 | 234.81 |
1711065600000 | 235.64 |
1711324800000 | 236.53 |
1711411200000 | 237.36 |
1711497600000 | 239.02 |
1711584000000 | 239.97 |
1712016000000 | 239.13 |
1712102400000 | 239.55 |
1712188800000 | 240.58 |
1712275200000 | 237.82 |
1712534400000 | 238.76 |
1712620800000 | 238.63 |
1712707200000 | 236.78 |
1712793600000 | 235.88 |
1712880000000 | 237.01 |
1713139200000 | 236.88 |
1713225600000 | 233.33 |
1713312000000 | 234.69 |
1713398400000 | 236.35 |
1713484800000 | 237.44 |
1713744000000 | 240.01 |
1713830400000 | 241.56 |
1713916800000 | 240.89 |
1714003200000 | 238.99 |
1714089600000 | 239.6 |
1714348800000 | 241.31 |
1714435200000 | 239.25 |
1714521600000 | 239.14 |
1714608000000 | 240.75 |
1714694400000 | 242.15 |
1714953600000 | 243.78 |
1715040000000 | 245.82 |
1715126400000 | 246.4 |
1715212800000 | 247.23 |
1715299200000 | 249.69 |
1715558400000 | 249.99 |
1715644800000 | 250.64 |
1715731200000 | 252.58 |
1715817600000 | 252.82 |
1715904000000 | 253.67 |
1716163200000 | 253.84 |
1716249600000 | 253.64 |
1716336000000 | 253.12 |
1716422400000 | 251.21 |
1716508800000 | 251.1 |
1716768000000 | 252.66 |
1716854400000 | 251.69 |
1716940800000 | 249.14 |
1717027200000 | 250.26 |
1717113600000 | 251.65 |
1717372800000 | 253.39 |
1717459200000 | 252.63 |
1717545600000 | 253.12 |
1717632000000 | 253.73 |
1717718400000 | 252.68 |
1717977600000 | 252.1 |
1718064000000 | 248.13 |
1718150400000 | 248.08 |
1718236800000 | 245.93 |
1718323200000 | 244.5 |
1718582400000 | 243.64 |
1718668800000 | 245.93 |
1718755200000 | 246.44 |
1718841600000 | 248.48 |
1718928000000 | 248.4 |
1719187200000 | 249.91 |
1719273600000 | 249.42 |
1719360000000 | 248.43 |
1719446400000 | 246.88 |
1719532800000 | 247.04 |
1719792000000 | 248.33 |
1719878400000 | 247.18 |
1719964800000 | 248.55 |
1720051200000 | 250.22 |
1720137600000 | 249.65 |
1720396800000 | 249.05 |
1720483200000 | 248.32 |
1720569600000 | 250.91 |
1720656000000 | 252.64 |
1720742400000 | 253.83 |
1721001600000 | 252.98 |
1721088000000 | 252.4 |
1721174400000 | 253.47 |
1721260800000 | 255.42 |
1721347200000 | 254.93 |
1721606400000 | 256.0299 |
1721692800000 | 255.88 |
1721779200000 | 255.53 |
1721865600000 | 255.88 |
1721952000000 | 256.7 |
1722211200000 | 257.83 |
1722297600000 | 258.73 |
1722384000000 | 259.51 |
1722470400000 | 258.8399 |
1722556800000 | 255.52 |
1722816000000 | 248.94 |
1722902400000 | 249.23 |
1722988800000 | 253.3 |
1723075200000 | 253.89 |
1723161600000 | 254.61 |
1723420800000 | 254.91 |
1723507200000 | 256.24 |
1723593600000 | 256.39 |
1723680000000 | 257.79 |
1723766400000 | 258.83 |
1724025600000 | 260.07 |
1724112000000 | 258.73 |
1724198400000 | 258.5899 |
1724284800000 | 258.56 |
1724371200000 | 259.51 |
1724630400000 | 260.37 |
1724716800000 | 261.64 |
1724803200000 | 262.5 |
1724889600000 | 263.22 |
1724976000000 | 264.72 |
1725235200000 | 265.44 |
1725321600000 | 264.46 |
1725408000000 | 264.56 |
1725494400000 | 265.87 |
1725580800000 | 264.46 |
1725840000000 | 265.92 |
1725926400000 | 264.65 |
1726012800000 | 263.98 |
1726099200000 | 264.57 |
1726185600000 | 265.67 |
1726444800000 | 266.44 |
1726531200000 | 266.66 |
1726617600000 | 266.01 |
1726704000000 | 265.16 |
1726790400000 | 264.66 |
1727049600000 | 266.12 |
1727136000000 | 267.54 |
1727222400000 | 265.99 |
1727308800000 | 267.19 |
1727395200000 | 269.27 |
1727654400000 | 267.39 |
1727740800000 | 267.29 |
1727827200000 | 266.93 |
1727913600000 | 264.19 |
1728000000000 | 265.99 |
1728259200000 | 266.22 |
1728345600000 | 264.67 |
1728432000000 | 266.04 |
1728518400000 | 266.44 |
1728604800000 | 266.69 |
1728864000000 | 267.36 |
1728950400000 | 267.45 |
1729036800000 | 268.47 |
1729123200000 | 270.17 |
1729209600000 | 269.57 |
1729468800000 | 268.1 |
1729555200000 | 267.21 |
1729641600000 | 266.83 |
1729728000000 | 266.91 |
1729814400000 | 265.9 |
1730073600000 | 266.26 |
1730160000000 | 264.97 |
1730246400000 | 263.8399 |
1730332800000 | 262.8 |
1730419200000 | 264.36 |
1730678400000 | 263.39 |
1730764800000 | 263.7 |
1730851200000 | 262.13 |
1730937600000 | 261.92 |
1731024000000 | 260.32 |
1731283200000 | 261.7 |
1731369600000 | 259.01 |
1731456000000 | 258.51 |
1731542400000 | 261.39 |
1731628800000 | 263.7799 |
1731888000000 | 265.5899 |
1731974400000 | 265.44 |
1732060800000 | 265.41 |
1732147200000 | 265.76 |
1732233600000 | 268.01 |
iSTOXX Global Diversity Impact Select 30 | STOXX Global 1800 | |
---|---|---|
2017 | 8.4499492855028 | 8.5282020166399 |
2018 | -8.0534427151496 | -3.9925543466809 |
2019 | 16.938492710657 | 31.29846908301 |
2020 | -25.747153545536 | 7.3477107436815 |
2021 | 22.097359497864 | 30.584193773413 |
2022 | -5.2430389838937 | -12.618306516756 |
2023 | 5.8535915450169 | 20.01156627578 |
2024 | 19.219620983227 | 23.040917739239 |
Methodology
The index universes for the Global and Europe versions are the STOXX® Global 1800 Index and the STOXX® Europe 600 Index, respectively. Only companies with a 3-month average daily traded value (ADTV) of more than 5 million EUR are considered. The component selection process first excludes half the stocks from the universe that have the lowest Diversity Impact score (defined as the average of S.1.2 Discrimination Policy Raw Score and S.1.3 Diversity Programmes Raw Score Social indicators from Sustainalytics), and as the second step, selects the companies with the lowest previous 3- and 12-month historical volatilities from the remaining ones (300 for Global, 100 for Europe). Finally, among the remaining stocks, the top 30 with the highest 12-month historical dividend yields are selected to be included in the index. These constituents are weighted according to the inverse of their volatility with a cap at 10% per component. The indices are reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0363650174 | SXGDISP | SXGDISP INDEX | .SXGDISP |
Gross Return EUR | CH0386715749 | SXGDISGR | .SXGDISGR | |
Net Return EUR | CH0386715806 | SXGDISR | .SXGDISR | |
Net Return USD | CH0386715756 | SXGDISV | .SXGDISV | |
Gross Return USD | CH0386715731 | SXGDISGV | .SXGDISGV | |
Price USD | CH0386715814 | SXGDISL | SXGDISL INDEX | .SXGDISL |
Quick Facts
Weighting | Inverse Volatility |
Cap Factor | Maximum 10% |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Sep. 21, 2009 |
History | Available since Sep. 21, 2009 |
Inception date | Nov. 01, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Enbridge Inc. | Energy | Canada | 4.087% |
ITALGAS | Utilities | Italy | 3.901% |
TELEFONICA | Telecommunications | Spain | 3.898% |
Bank of Nova Scotia | Banks | Canada | 3.850% |
BCE Inc. | Telecommunications | Canada | 3.756% |
ENI | Energy | Italy | 3.748% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 3.721% |
ORANGE | Telecommunications | France | 3.622% |
Altria Group Inc. | Food, Beverage and Tobacco | USA | 3.561% |
ENGIE | Utilities | France | 3.522% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX Global Diversity Impact Select 30
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.