Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Consumer Products and Services
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
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 | |
STOXX Europe 600 Consumer Products and Services | 1,130.0 | 607.6 | 19.0 | 4.9 | 151.4 | 1.6 | 24.9 | 0.3 | 4.4 |
STOXX Europe 600 | 13,412.8 | 10,703.8 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
France | 53.4 |
---|---|
UK | 15.8 |
Switzerland | 12.5 |
Germany | 10.6 |
Italy | 2.2 |
Denmark | 2.1 |
Poland | 1.9 |
Sweden | 1.1 |
Spain | 0.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Consumer Products and Services | -1.3 | -8.6 | -5.2 | -13.8 | 20.0 | N/A | N/A | -5.2 | -4.9 | 3.8 |
STOXX Europe 600 | 1.0 | 6.5 | 10.5 | 10.2 | 25.2 | N/A | N/A | 10.7 | 3.3 | 4.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Consumer Products and Services | N/A | N/A | 18.8 | 23.5 | 24.1 | N/A | N/A | -0.5 | -0.3 | 0.1 |
STOXX Europe 600 | N/A | N/A | 10.3 | 14.5 | 17.7 | N/A | N/A | 0.7 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Consumer Products and Services | 0.8 | 0.7 | 0.7 | 0.8 | 0.9 | 14.4 | 13.6 | 13.2 | 13.9 | 12.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Consumer Products and Services | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | -1.9 | -1.2 | -1.1 | -0.5 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Consumer Products and Services
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 | ||
STOXX Europe 600 Consumer Products and Services | 29.3 | 25.6 | 25.9 | 25.9 | 4.0 | 1.4 | 2.3 | 23.4 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 Consumer Products and Services | |
---|---|
1284681600000 | 100 |
1284940800000 | 102.16 |
1285027200000 | 102.21 |
1285113600000 | 100.66 |
1285200000000 | 100.51 |
1285286400000 | 103.15 |
1285545600000 | 102.12 |
1285632000000 | 102.75 |
1285718400000 | 103.13 |
1285804800000 | 103.09 |
1285891200000 | 101.27 |
1286150400000 | 101.41 |
1286236800000 | 102.53 |
1286323200000 | 103.45 |
1286409600000 | 103.57 |
1286496000000 | 103.22 |
1286755200000 | 104.19 |
1286841600000 | 104.25 |
1286928000000 | 105 |
1287014400000 | 104.76 |
1287100800000 | 104.92 |
1287360000000 | 104.84 |
1287446400000 | 103.36 |
1287532800000 | 103.27 |
1287619200000 | 106.09 |
1287705600000 | 105.24 |
1287964800000 | 107.45 |
1288051200000 | 105.55 |
1288137600000 | 104.31 |
1288224000000 | 104.34 |
1288310400000 | 104.04 |
1288569600000 | 104.52 |
1288656000000 | 105.59 |
1288742400000 | 106.14 |
1288828800000 | 107.89 |
1288915200000 | 108.35 |
1289174400000 | 108.62 |
1289260800000 | 109.17 |
1289347200000 | 108.88 |
1289433600000 | 109.13 |
1289520000000 | 108.81 |
1289779200000 | 109.47 |
1289865600000 | 107.72 |
1289952000000 | 107.79 |
1290038400000 | 109.06 |
1290124800000 | 109.02 |
1290384000000 | 109.37 |
1290470400000 | 107.58 |
1290556800000 | 110.29 |
1290643200000 | 111.1 |
1290729600000 | 111.14 |
1290988800000 | 109.26 |
1291075200000 | 109.67 |
1291161600000 | 111.8 |
1291248000000 | 114.48 |
1291334400000 | 113.63 |
1291593600000 | 114.16 |
1291680000000 | 115.67 |
1291766400000 | 114.85 |
1291852800000 | 114.19 |
1291939200000 | 114.47 |
1292198400000 | 115.09 |
1292284800000 | 115.45 |
1292371200000 | 114.47 |
1292457600000 | 115.55 |
1292544000000 | 115.36 |
1292803200000 | 116.17 |
1292889600000 | 117.28 |
1292976000000 | 117.95 |
1293062400000 | 118.2 |
1293148800000 | 118.11 |
1293408000000 | 116.67 |
1293494400000 | 116.84 |
1293580800000 | 117.22 |
1293667200000 | 115.62 |
1293753600000 | 115.11 |
1294012800000 | 116.09 |
1294099200000 | 114.61 |
1294185600000 | 113.58 |
1294272000000 | 114.84 |
1294358400000 | 113.98 |
1294617600000 | 113.25 |
1294704000000 | 115.51 |
1294790400000 | 115.41 |
1294876800000 | 113.61 |
1294963200000 | 112.63 |
1295222400000 | 112.55 |
1295308800000 | 113.41 |
1295395200000 | 110.06 |
1295481600000 | 108.6 |
1295568000000 | 108.72 |
1295827200000 | 109.39 |
1295913600000 | 110.26 |
1296000000000 | 111.19 |
1296086400000 | 110.26 |
1296172800000 | 109.3 |
1296432000000 | 108.93 |
1296518400000 | 110.23 |
1296604800000 | 110.08 |
1296691200000 | 111.23 |
1296777600000 | 110.34 |
1297036800000 | 112.48 |
1297123200000 | 113.87 |
1297209600000 | 112.98 |
1297296000000 | 113.06 |
1297382400000 | 113.29 |
1297641600000 | 113.61 |
1297728000000 | 113.11 |
1297814400000 | 112.6 |
1297900800000 | 113.33 |
1297987200000 | 112.9 |
1298246400000 | 112.1 |
1298332800000 | 111.21 |
1298419200000 | 109.98 |
1298505600000 | 108.18 |
1298592000000 | 110.37 |
1298851200000 | 110.89 |
1298937600000 | 111.17 |
1299024000000 | 110.36 |
1299110400000 | 110.23 |
1299196800000 | 109.32 |
1299456000000 | 110.06 |
1299542400000 | 110.92 |
1299628800000 | 111.16 |
1299715200000 | 109.82 |
1299801600000 | 107.73 |
1300060800000 | 105.59 |
1300147200000 | 102.93 |
1300233600000 | 100.68 |
1300320000000 | 102.84 |
1300406400000 | 103.23 |
1300665600000 | 105.69 |
1300752000000 | 105.95 |
1300838400000 | 105.77 |
1300924800000 | 107.51 |
1301011200000 | 107.11 |
1301270400000 | 107.65 |
1301356800000 | 107.53 |
1301443200000 | 108.78 |
1301529600000 | 108.24 |
1301616000000 | 109 |
1301875200000 | 108.96 |
1301961600000 | 109.28 |
1302048000000 | 109.22 |
1302134400000 | 107.99 |
1302220800000 | 107.93 |
1302480000000 | 107.25 |
1302566400000 | 105.74 |
1302652800000 | 106.68 |
1302739200000 | 106.83 |
1302825600000 | 107.58 |
1303084800000 | 106.41 |
1303171200000 | 109.18 |
1303257600000 | 111.81 |
1303344000000 | 112.98 |
1303776000000 | 113.3 |
1303862400000 | 112.86 |
1303948800000 | 113.47 |
1304035200000 | 114.11 |
1304294400000 | 114.26 |
1304380800000 | 114.17 |
1304467200000 | 112.67 |
1304553600000 | 113.49 |
1304640000000 | 115.23 |
1304899200000 | 115.04 |
1304985600000 | 116.07 |
1305072000000 | 117.74 |
1305158400000 | 116.93 |
1305244800000 | 116.66 |
1305504000000 | 116.85 |
1305590400000 | 115.37 |
1305676800000 | 115.9 |
1305763200000 | 115.88 |
1305849600000 | 116.13 |
1306108800000 | 113.84 |
1306195200000 | 114.4 |
1306281600000 | 114.55 |
1306368000000 | 113.56 |
1306454400000 | 115.47 |
1306713600000 | 115.4 |
1306800000000 | 116.95 |
1306886400000 | 116.45 |
1306972800000 | 115.22 |
1307059200000 | 114.55 |
1307318400000 | 113.94 |
1307404800000 | 113.24 |
1307491200000 | 112.06 |
1307577600000 | 113.18 |
1307664000000 | 111.33 |
1307923200000 | 112.05 |
1308009600000 | 112.64 |
1308096000000 | 112.05 |
1308182400000 | 110.95 |
1308268800000 | 110.9 |
1308528000000 | 111.3 |
1308614400000 | 113.72 |
1308700800000 | 114.1 |
1308787200000 | 112.22 |
1308873600000 | 113.21 |
1309132800000 | 113.3 |
1309219200000 | 115.17 |
1309305600000 | 116.8 |
1309392000000 | 117.48 |
1309478400000 | 118.18 |
1309737600000 | 118.51 |
1309824000000 | 119.98 |
1309910400000 | 119.98 |
1309996800000 | 120.84 |
1310083200000 | 120.3 |
1310342400000 | 118.87 |
1310428800000 | 118.29 |
1310515200000 | 119.45 |
1310601600000 | 118.45 |
1310688000000 | 118.79 |
1310947200000 | 116.2 |
1311033600000 | 115.36 |
1311120000000 | 116.69 |
1311206400000 | 117.57 |
1311292800000 | 118.14 |
1311552000000 | 119.03 |
1311638400000 | 118.03 |
1311724800000 | 117.7 |
1311811200000 | 117.62 |
1311897600000 | 116.62 |
1312156800000 | 116.37 |
1312243200000 | 112.58 |
1312329600000 | 110.93 |
1312416000000 | 106.1 |
1312502400000 | 105.01 |
1312761600000 | 99.12 |
1312848000000 | 102.56 |
1312934400000 | 100.55 |
1313020800000 | 103.56 |
1313107200000 | 106.19 |
1313366400000 | 106.16 |
1313452800000 | 105.28 |
1313539200000 | 105.97 |
1313625600000 | 100.85 |
1313712000000 | 98.32 |
1313971200000 | 98.95 |
1314057600000 | 100.09 |
1314144000000 | 101.11 |
1314230400000 | 101.08 |
1314316800000 | 100.9 |
1314576000000 | 102.22 |
1314662400000 | 103.24 |
1314748800000 | 106.05 |
1314835200000 | 106.56 |
1314921600000 | 103.65 |
1315180800000 | 99.79 |
1315267200000 | 99.01 |
1315353600000 | 103.15 |
1315440000000 | 103.89 |
1315526400000 | 101.24 |
1315785600000 | 99.46 |
1315872000000 | 100.02 |
1315958400000 | 103.15 |
1316044800000 | 105.34 |
1316131200000 | 105.77 |
1316390400000 | 103.12 |
1316476800000 | 106.14 |
1316563200000 | 104.69 |
1316649600000 | 98.39 |
1316736000000 | 98.32 |
1316995200000 | 98.66 |
1317081600000 | 102.24 |
1317168000000 | 100.97 |
1317254400000 | 97.23 |
1317340800000 | 94.78 |
1317600000000 | 93.8 |
1317686400000 | 92.36 |
1317772800000 | 95.65 |
1317859200000 | 98.11 |
1317945600000 | 99.7 |
1318204800000 | 101.78 |
1318291200000 | 101.97 |
1318377600000 | 104.29 |
1318464000000 | 103.49 |
1318550400000 | 104.06 |
1318809600000 | 103.67 |
1318896000000 | 103.4 |
1318982400000 | 103.73 |
1319068800000 | 103.1 |
1319155200000 | 105.71 |
1319414400000 | 107.51 |
1319500800000 | 106.89 |
1319587200000 | 107.24 |
1319673600000 | 111.17 |
1319760000000 | 111.68 |
1320019200000 | 108.8 |
1320105600000 | 104.44 |
1320192000000 | 106.71 |
1320278400000 | 108.14 |
1320364800000 | 106.5 |
1320624000000 | 105.34 |
1320710400000 | 106.9 |
1320796800000 | 105.22 |
1320883200000 | 104.79 |
1320969600000 | 106.95 |
1321228800000 | 107.27 |
1321315200000 | 105.59 |
1321401600000 | 105.24 |
1321488000000 | 104.15 |
1321574400000 | 103.18 |
1321833600000 | 99.56 |
1321920000000 | 99.44 |
1322006400000 | 97.95 |
1322092800000 | 98.58 |
1322179200000 | 99.2 |
1322438400000 | 102.52 |
1322524800000 | 102.91 |
1322611200000 | 107.11 |
1322697600000 | 106.49 |
1322784000000 | 107.07 |
1323043200000 | 106.62 |
1323129600000 | 106.01 |
1323216000000 | 106.17 |
1323302400000 | 104.23 |
1323388800000 | 105.7 |
1323648000000 | 103.66 |
1323734400000 | 103.03 |
1323820800000 | 100.26 |
1323907200000 | 100.93 |
1323993600000 | 100.11 |
1324252800000 | 100.45 |
1324339200000 | 102.48 |
1324425600000 | 102.71 |
1324512000000 | 103.1 |
1324598400000 | 104.24 |
1324944000000 | 104.31 |
1325030400000 | 103.75 |
1325116800000 | 104.3 |
1325203200000 | 105.24 |
1325462400000 | 106.48 |
1325548800000 | 108.25 |
1325635200000 | 107.51 |
1325721600000 | 106.98 |
1325808000000 | 107.16 |
1326067200000 | 108.3 |
1326153600000 | 110.62 |
1326240000000 | 109.68 |
1326326400000 | 110.11 |
1326412800000 | 109.69 |
1326672000000 | 111.55 |
1326758400000 | 111.97 |
1326844800000 | 113.43 |
1326931200000 | 114.36 |
1327017600000 | 114.19 |
1327276800000 | 113.96 |
1327363200000 | 113.7 |
1327449600000 | 113.57 |
1327536000000 | 115.26 |
1327622400000 | 114.42 |
1327881600000 | 113.13 |
1327968000000 | 114.33 |
1328054400000 | 117.59 |
1328140800000 | 117.93 |
1328227200000 | 120.05 |
1328486400000 | 119.77 |
1328572800000 | 117.67 |
1328659200000 | 116.37 |
1328745600000 | 116.58 |
1328832000000 | 116.38 |
1329091200000 | 117.11 |
1329177600000 | 118.17 |
1329264000000 | 119.97 |
1329350400000 | 119.82 |
1329436800000 | 120.34 |
1329696000000 | 121.32 |
1329782400000 | 120.54 |
1329868800000 | 119.93 |
1329955200000 | 120.59 |
1330041600000 | 119.61 |
1330300800000 | 119.16 |
1330387200000 | 120.5 |
1330473600000 | 121.08 |
1330560000000 | 122.37 |
1330646400000 | 122.56 |
1330905600000 | 122.33 |
1330992000000 | 118.82 |
1331078400000 | 120.18 |
1331164800000 | 123.3 |
1331251200000 | 123.6 |
1331510400000 | 124.97 |
1331596800000 | 127.38 |
1331683200000 | 126.89 |
1331769600000 | 127.13 |
1331856000000 | 127.21 |
1332115200000 | 126.57 |
1332201600000 | 124.9 |
1332288000000 | 125.23 |
1332374400000 | 123.76 |
1332460800000 | 123.23 |
1332720000000 | 125.03 |
1332806400000 | 125.02 |
1332892800000 | 123.97 |
1332979200000 | 122.42 |
1333065600000 | 124.48 |
1333324800000 | 127.01 |
1333411200000 | 126.34 |
1333497600000 | 123.25 |
1333584000000 | 124.44 |
1334016000000 | 121.4 |
1334102400000 | 122.74 |
1334188800000 | 125.07 |
1334275200000 | 123.47 |
1334534400000 | 125.23 |
1334620800000 | 125.9 |
1334707200000 | 124.49 |
1334793600000 | 123.13 |
1334880000000 | 122.85 |
1335139200000 | 119.56 |
1335225600000 | 121.34 |
1335312000000 | 123.86 |
1335398400000 | 124.27 |
1335484800000 | 124.92 |
1335744000000 | 124.5 |
1335830400000 | 124.74 |
1335916800000 | 126.62 |
1336003200000 | 127.22 |
1336089600000 | 123.92 |
1336348800000 | 125.2 |
1336435200000 | 121.27 |
1336521600000 | 122.49 |
1336608000000 | 121.44 |
1336694400000 | 122.34 |
1336953600000 | 120.39 |
1337040000000 | 120.64 |
1337126400000 | 122.39 |
1337212800000 | 121.81 |
1337299200000 | 119.08 |
1337558400000 | 120.35 |
1337644800000 | 121.97 |
1337731200000 | 118.39 |
1337817600000 | 117.68 |
1337904000000 | 118.1 |
1338163200000 | 118.62 |
1338249600000 | 121.62 |
1338336000000 | 119.31 |
1338422400000 | 118.88 |
1338508800000 | 113.61 |
1338768000000 | 112.04 |
1338854400000 | 112.89 |
1338940800000 | 115.75 |
1339027200000 | 118.76 |
1339113600000 | 117.98 |
1339372800000 | 118.39 |
1339459200000 | 117.93 |
1339545600000 | 117.1 |
1339632000000 | 115.64 |
1339718400000 | 116.42 |
1339977600000 | 117.54 |
1340064000000 | 119.58 |
1340150400000 | 119.25 |
1340236800000 | 119.3 |
1340323200000 | 117.05 |
1340582400000 | 115.46 |
1340668800000 | 115.64 |
1340755200000 | 116.59 |
1340841600000 | 115.19 |
1340928000000 | 118.36 |
1341187200000 | 119.77 |
1341273600000 | 120.8 |
1341360000000 | 121.06 |
1341446400000 | 121.42 |
1341532800000 | 119.75 |
1341792000000 | 118.13 |
1341878400000 | 119.68 |
1341964800000 | 117.11 |
1342051200000 | 114.92 |
1342137600000 | 117.65 |
1342396800000 | 117.5 |
1342483200000 | 118.39 |
1342569600000 | 120.71 |
1342656000000 | 123.75 |
1342742400000 | 122.53 |
1343001600000 | 119.64 |
1343088000000 | 120.06 |
1343174400000 | 120.73 |
1343260800000 | 124.23 |
1343347200000 | 125.96 |
1343606400000 | 126.73 |
1343692800000 | 124.37 |
1343779200000 | 125.03 |
1343865600000 | 123.7 |
1343952000000 | 127.09 |
1344211200000 | 129.08 |
1344297600000 | 129.52 |
1344384000000 | 129.61 |
1344470400000 | 131.4 |
1344556800000 | 131.32 |
1344816000000 | 130.46 |
1344902400000 | 131.22 |
1344988800000 | 131.32 |
1345075200000 | 131.17 |
1345161600000 | 131.9 |
1345420800000 | 132.16 |
1345507200000 | 132.63 |
1345593600000 | 130.7 |
1345680000000 | 129.98 |
1345766400000 | 129.95 |
1346025600000 | 130.71 |
1346112000000 | 129.81 |
1346198400000 | 129.29 |
1346284800000 | 127.77 |
1346371200000 | 128.64 |
1346630400000 | 130.59 |
1346716800000 | 129.12 |
1346803200000 | 130.29 |
1346889600000 | 132.2 |
1346976000000 | 132.37 |
1347235200000 | 132.39 |
1347321600000 | 128.8 |
1347408000000 | 127.21 |
1347494400000 | 127.36 |
1347580800000 | 129.3 |
1347840000000 | 127.89 |
1347926400000 | 127.86 |
1348012800000 | 128.4 |
1348099200000 | 127.92 |
1348185600000 | 127.3 |
1348444800000 | 127.07 |
1348531200000 | 127.99 |
1348617600000 | 125.82 |
1348704000000 | 125.16 |
1348790400000 | 123.36 |
1349049600000 | 126.02 |
1349136000000 | 126.05 |
1349222400000 | 124.93 |
1349308800000 | 125.32 |
1349395200000 | 126.7 |
1349654400000 | 125.08 |
1349740800000 | 124.12 |
1349827200000 | 123.53 |
1349913600000 | 127.11 |
1350000000000 | 126.63 |
1350259200000 | 127.88 |
1350345600000 | 130.41 |
1350432000000 | 131.03 |
1350518400000 | 129.59 |
1350604800000 | 128.99 |
1350864000000 | 128.32 |
1350950400000 | 125.68 |
1351036800000 | 126.05 |
1351123200000 | 126.72 |
1351209600000 | 128.04 |
1351468800000 | 128.19 |
1351555200000 | 129.54 |
1351641600000 | 128.75 |
1351728000000 | 132.04 |
1351814400000 | 134.01 |
1352073600000 | 132.78 |
1352160000000 | 132.9 |
1352246400000 | 130.72 |
1352332800000 | 130.93 |
1352419200000 | 131.29 |
1352678400000 | 132.13 |
1352764800000 | 132.73 |
1352851200000 | 131.38 |
1352937600000 | 130.25 |
1353024000000 | 129.02 |
1353283200000 | 133.09 |
1353369600000 | 134.72 |
1353456000000 | 134.75 |
1353542400000 | 135.4 |
1353628800000 | 136.23 |
1353888000000 | 135.86 |
1353974400000 | 136.57 |
1354060800000 | 137.8 |
1354147200000 | 138.8 |
1354233600000 | 139.4 |
1354492800000 | 139.78 |
1354579200000 | 139.88 |
1354665600000 | 139.49 |
1354752000000 | 141.01 |
1354838400000 | 141.13 |
1355097600000 | 142 |
1355184000000 | 142.28 |
1355270400000 | 141.34 |
1355356800000 | 139.7 |
1355443200000 | 140.48 |
1355702400000 | 140.45 |
1355788800000 | 140.55 |
1355875200000 | 141.45 |
1355961600000 | 141.71 |
1356048000000 | 140.68 |
1356307200000 | 140.34 |
1356566400000 | 140.41 |
1356652800000 | 139.97 |
1356912000000 | 140.46 |
1357084800000 | 142.71 |
1357171200000 | 143.79 |
1357257600000 | 144.06 |
1357516800000 | 142.85 |
1357603200000 | 142.71 |
1357689600000 | 143.95 |
1357776000000 | 142.38 |
1357862400000 | 142.86 |
1358121600000 | 143.36 |
1358208000000 | 144.96 |
1358294400000 | 145.92 |
1358380800000 | 147.15 |
1358467200000 | 146.54 |
1358726400000 | 144.72 |
1358812800000 | 144.55 |
1358899200000 | 144.05 |
1358985600000 | 144.93 |
1359072000000 | 145.77 |
1359331200000 | 145.13 |
1359417600000 | 145.75 |
1359504000000 | 144.73 |
1359590400000 | 143.72 |
1359676800000 | 145.97 |
1359936000000 | 143.58 |
1360022400000 | 144.05 |
1360108800000 | 143.08 |
1360195200000 | 141.82 |
1360281600000 | 143.76 |
1360540800000 | 142.28 |
1360627200000 | 143.57 |
1360713600000 | 144.56 |
1360800000000 | 144 |
1360886400000 | 144.84 |
1361145600000 | 144.31 |
1361232000000 | 146.31 |
1361318400000 | 146.54 |
1361404800000 | 144.39 |
1361491200000 | 145.52 |
1361750400000 | 145.92 |
1361836800000 | 144.37 |
1361923200000 | 145.11 |
1362009600000 | 146.92 |
1362096000000 | 147.57 |
1362355200000 | 147.13 |
1362441600000 | 149.6 |
1362528000000 | 149.24 |
1362614400000 | 150.67 |
1362700800000 | 151.42 |
1362960000000 | 151.82 |
1363046400000 | 152.3 |
1363132800000 | 153.32 |
1363219200000 | 154.09 |
1363305600000 | 153.88 |
1363564800000 | 154.54 |
1363651200000 | 152.68 |
1363737600000 | 153.94 |
1363824000000 | 151.08 |
1363910400000 | 151.26 |
1364169600000 | 151.76 |
1364256000000 | 153.11 |
1364342400000 | 152.9 |
1364428800000 | 154.49 |
1364860800000 | 157.17 |
1364947200000 | 156.18 |
1365033600000 | 153.2 |
1365120000000 | 149.09 |
1365379200000 | 150.66 |
1365465600000 | 148.62 |
1365552000000 | 151.2 |
1365638400000 | 153.09 |
1365724800000 | 151.5 |
1365984000000 | 150.96 |
1366070400000 | 148.49 |
1366156800000 | 145.93 |
1366243200000 | 145.7 |
1366329600000 | 147.9 |
1366588800000 | 147.22 |
1366675200000 | 152.92 |
1366761600000 | 154.19 |
1366848000000 | 155.63 |
1366934400000 | 154.97 |
1367193600000 | 156.57 |
1367280000000 | 156.02 |
1367366400000 | 156.13 |
1367452800000 | 156.9 |
1367539200000 | 159.53 |
1367798400000 | 159.37 |
1367884800000 | 158.04 |
1367971200000 | 159.71 |
1368057600000 | 159.64 |
1368144000000 | 159.94 |
1368403200000 | 159.75 |
1368489600000 | 161.15 |
1368576000000 | 163.74 |
1368662400000 | 167.56 |
1368748800000 | 167.98 |
1369008000000 | 168.54 |
1369094400000 | 170.17 |
1369180800000 | 169.44 |
1369267200000 | 165.17 |
1369353600000 | 165.02 |
1369612800000 | 165.64 |
1369699200000 | 168.1 |
1369785600000 | 163.67 |
1369872000000 | 163.72 |
1369958400000 | 161.9 |
1370217600000 | 159.83 |
1370304000000 | 160.58 |
1370390400000 | 157.56 |
1370476800000 | 156.61 |
1370563200000 | 159.09 |
1370822400000 | 159.43 |
1370908800000 | 156.2 |
1370995200000 | 155.96 |
1371081600000 | 154.77 |
1371168000000 | 156.12 |
1371427200000 | 157.94 |
1371513600000 | 157.64 |
1371600000000 | 157.97 |
1371686400000 | 152.41 |
1371772800000 | 149.93 |
1372032000000 | 147.31 |
1372118400000 | 150.89 |
1372204800000 | 153.9 |
1372291200000 | 155.22 |
1372377600000 | 154.94 |
1372636800000 | 157.59 |
1372723200000 | 156.3 |
1372809600000 | 155.27 |
1372896000000 | 158.81 |
1372982400000 | 156.58 |
1373241600000 | 159.36 |
1373328000000 | 161.1 |
1373414400000 | 161.81 |
1373500800000 | 163.24 |
1373587200000 | 163.09 |
1373846400000 | 163.78 |
1373932800000 | 160.92 |
1374019200000 | 161.72 |
1374105600000 | 163.18 |
1374192000000 | 162.97 |
1374451200000 | 162.12 |
1374537600000 | 161.01 |
1374624000000 | 162.25 |
1374710400000 | 161.59 |
1374796800000 | 161.92 |
1375056000000 | 162.19 |
1375142400000 | 163.41 |
1375228800000 | 163.38 |
1375315200000 | 165.57 |
1375401600000 | 167.33 |
1375660800000 | 167.99 |
1375747200000 | 168.44 |
1375833600000 | 166.97 |
1375920000000 | 167.05 |
1376006400000 | 167.13 |
1376265600000 | 167.43 |
1376352000000 | 167.89 |
1376438400000 | 168.63 |
1376524800000 | 165.45 |
1376611200000 | 166.58 |
1376870400000 | 166.13 |
1376956800000 | 165.25 |
1377043200000 | 164.75 |
1377129600000 | 166.4 |
1377216000000 | 165.63 |
1377475200000 | 165.75 |
1377561600000 | 161.96 |
1377648000000 | 159.46 |
1377734400000 | 160.83 |
1377820800000 | 159.99 |
1378080000000 | 163.93 |
1378166400000 | 162.8 |
1378252800000 | 161.26 |
1378339200000 | 162.16 |
1378425600000 | 163.33 |
1378684800000 | 164.13 |
1378771200000 | 166.51 |
1378857600000 | 165.68 |
1378944000000 | 164.37 |
1379030400000 | 165.47 |
1379289600000 | 167.32 |
1379376000000 | 166.67 |
1379462400000 | 167.56 |
1379548800000 | 169.78 |
1379635200000 | 168.89 |
1379894400000 | 167.74 |
1379980800000 | 167.89 |
1380067200000 | 167.39 |
1380153600000 | 166.87 |
1380240000000 | 166.73 |
1380499200000 | 166.56 |
1380585600000 | 167.82 |
1380672000000 | 166.03 |
1380758400000 | 166.14 |
1380844800000 | 165.93 |
1381104000000 | 165.03 |
1381190400000 | 163.94 |
1381276800000 | 162.88 |
1381363200000 | 165.89 |
1381449600000 | 167.15 |
1381708800000 | 166.01 |
1381795200000 | 166.22 |
1381881600000 | 164.02 |
1381968000000 | 164.55 |
1382054400000 | 168.16 |
1382313600000 | 168.31 |
1382400000000 | 169.52 |
1382486400000 | 169.32 |
1382572800000 | 168.67 |
1382659200000 | 166.96 |
1382918400000 | 167.68 |
1383004800000 | 167.26 |
1383091200000 | 167.78 |
1383177600000 | 168.33 |
1383264000000 | 167.98 |
1383523200000 | 168.63 |
1383609600000 | 166.93 |
1383696000000 | 167.12 |
1383782400000 | 168.03 |
1383868800000 | 167.78 |
1384128000000 | 168.09 |
1384214400000 | 166.96 |
1384300800000 | 164.82 |
1384387200000 | 166.56 |
1384473600000 | 167.69 |
1384732800000 | 169.11 |
1384819200000 | 168.35 |
1384905600000 | 168.74 |
1384992000000 | 168.39 |
1385078400000 | 168.63 |
1385337600000 | 169.82 |
1385424000000 | 169.01 |
1385510400000 | 170.84 |
1385596800000 | 170.27 |
1385683200000 | 169.35 |
1385942400000 | 169.42 |
1386028800000 | 166.02 |
1386115200000 | 164.81 |
1386201600000 | 164 |
1386288000000 | 165.28 |
1386547200000 | 166.22 |
1386633600000 | 165 |
1386720000000 | 164.38 |
1386806400000 | 161.85 |
1386892800000 | 162.23 |
1387152000000 | 163.49 |
1387238400000 | 162.56 |
1387324800000 | 163.64 |
1387411200000 | 165.58 |
1387497600000 | 166.36 |
1387756800000 | 167.29 |
1387843200000 | 167.41 |
1388102400000 | 169.45 |
1388361600000 | 169.61 |
1388448000000 | 170.51 |
1388620800000 | 169.33 |
1388707200000 | 170.19 |
1388966400000 | 169.31 |
1389052800000 | 167.95 |
1389139200000 | 166.15 |
1389225600000 | 163.52 |
1389312000000 | 166.94 |
1389571200000 | 166.71 |
1389657600000 | 166.59 |
1389744000000 | 167.58 |
1389830400000 | 166.97 |
1389916800000 | 167.79 |
1390176000000 | 168.65 |
1390262400000 | 170.33 |
1390348800000 | 170.19 |
1390435200000 | 167.51 |
1390521600000 | 163.99 |
1390780800000 | 162.33 |
1390867200000 | 163.46 |
1390953600000 | 162.5 |
1391040000000 | 161.21 |
1391126400000 | 164.02 |
1391385600000 | 161.73 |
1391472000000 | 161.46 |
1391558400000 | 162.56 |
1391644800000 | 166.24 |
1391731200000 | 166.83 |
1391990400000 | 168.06 |
1392076800000 | 169.2 |
1392163200000 | 169.3 |
1392249600000 | 168.95 |
1392336000000 | 169.49 |
1392595200000 | 170.11 |
1392681600000 | 169.96 |
1392768000000 | 170.11 |
1392854400000 | 170.02 |
1392940800000 | 170.23 |
1393200000000 | 171.67 |
1393286400000 | 171.79 |
1393372800000 | 170.31 |
1393459200000 | 170.21 |
1393545600000 | 170.5 |
1393804800000 | 167.04 |
1393891200000 | 169.92 |
1393977600000 | 168.04 |
1394064000000 | 167.61 |
1394150400000 | 166.66 |
1394409600000 | 165.12 |
1394496000000 | 164.94 |
1394582400000 | 162.38 |
1394668800000 | 160.58 |
1394755200000 | 159.84 |
1395014400000 | 161.45 |
1395100800000 | 162.66 |
1395187200000 | 161.6 |
1395273600000 | 161.12 |
1395360000000 | 160.09 |
1395619200000 | 158.92 |
1395705600000 | 161.15 |
1395792000000 | 163.76 |
1395878400000 | 163.32 |
1395964800000 | 164.73 |
1396224000000 | 164.58 |
1396310400000 | 165.37 |
1396396800000 | 165.88 |
1396483200000 | 165.65 |
1396569600000 | 165.81 |
1396828800000 | 163.61 |
1396915200000 | 163.23 |
1397001600000 | 164.79 |
1397088000000 | 166.15 |
1397174400000 | 164.91 |
1397433600000 | 166.12 |
1397520000000 | 165.71 |
1397606400000 | 166.92 |
1397692800000 | 167.11 |
1398124800000 | 168.45 |
1398211200000 | 167.93 |
1398297600000 | 168.28 |
1398384000000 | 168.07 |
1398643200000 | 167.72 |
1398729600000 | 167.97 |
1398816000000 | 169.67 |
1398902400000 | 169.85 |
1398988800000 | 168.89 |
1399248000000 | 168.44 |
1399334400000 | 168.59 |
1399420800000 | 168.67 |
1399507200000 | 171.07 |
1399593600000 | 170.93 |
1399852800000 | 171.34 |
1399939200000 | 172.14 |
1400025600000 | 171.73 |
1400112000000 | 172.33 |
1400198400000 | 172.26 |
1400457600000 | 172.36 |
1400544000000 | 172.87 |
1400630400000 | 173.28 |
1400716800000 | 173.95 |
1400803200000 | 173.59 |
1401062400000 | 174.38 |
1401148800000 | 174.96 |
1401235200000 | 174.15 |
1401321600000 | 174.31 |
1401408000000 | 174.59 |
1401667200000 | 174.26 |
1401753600000 | 173.86 |
1401840000000 | 174.18 |
1401926400000 | 173.75 |
1402012800000 | 173.44 |
1402272000000 | 174 |
1402358400000 | 174.89 |
1402444800000 | 174.53 |
1402531200000 | 174.76 |
1402617600000 | 173.67 |
1402876800000 | 172.78 |
1402963200000 | 173.47 |
1403049600000 | 173.21 |
1403136000000 | 174.63 |
1403222400000 | 175 |
1403481600000 | 174.07 |
1403568000000 | 174.06 |
1403654400000 | 172.79 |
1403740800000 | 172.98 |
1403827200000 | 173.51 |
1404086400000 | 173.78 |
1404172800000 | 174.42 |
1404259200000 | 174.36 |
1404345600000 | 175.88 |
1404432000000 | 175.27 |
1404691200000 | 173.1 |
1404777600000 | 171.48 |
1404864000000 | 171.48 |
1404950400000 | 171.11 |
1405036800000 | 170.95 |
1405296000000 | 172.52 |
1405382400000 | 170.78 |
1405468800000 | 173.13 |
1405555200000 | 171.83 |
1405641600000 | 172.36 |
1405900800000 | 171.3 |
1405987200000 | 172.42 |
1406073600000 | 172.34 |
1406160000000 | 173.02 |
1406246400000 | 168.96 |
1406505600000 | 168.56 |
1406592000000 | 169.06 |
1406678400000 | 167.55 |
1406764800000 | 163.53 |
1406851200000 | 162.25 |
1407110400000 | 161.07 |
1407196800000 | 162.7 |
1407283200000 | 162.07 |
1407369600000 | 160.73 |
1407456000000 | 159.67 |
1407715200000 | 162.14 |
1407801600000 | 161.98 |
1407888000000 | 162.79 |
1407974400000 | 163.36 |
1408060800000 | 162.82 |
1408320000000 | 164.3 |
1408406400000 | 165.69 |
1408492800000 | 164.59 |
1408579200000 | 165.25 |
1408665600000 | 164.47 |
1408924800000 | 166.43 |
1409011200000 | 167.48 |
1409097600000 | 167.39 |
1409184000000 | 166.13 |
1409270400000 | 165.63 |
1409529600000 | 166.7 |
1409616000000 | 166.69 |
1409702400000 | 167.87 |
1409788800000 | 169.47 |
1409875200000 | 168.61 |
1410134400000 | 167.93 |
1410220800000 | 167.54 |
1410307200000 | 167.09 |
1410393600000 | 167.12 |
1410480000000 | 167.57 |
1410739200000 | 167.71 |
1410825600000 | 167.38 |
1410912000000 | 166.88 |
1410998400000 | 167.75 |
1411084800000 | 167.21 |
1411344000000 | 166.32 |
1411430400000 | 164.23 |
1411516800000 | 165.69 |
1411603200000 | 164.02 |
1411689600000 | 163.84 |
1411948800000 | 162.81 |
1412035200000 | 163.12 |
1412121600000 | 161.86 |
1412208000000 | 159.28 |
1412294400000 | 160.75 |
1412553600000 | 161.72 |
1412640000000 | 159.86 |
1412726400000 | 159.19 |
1412812800000 | 158.99 |
1412899200000 | 156.79 |
1413158400000 | 156.23 |
1413244800000 | 155.53 |
1413331200000 | 153.64 |
1413417600000 | 153.49 |
1413504000000 | 156.67 |
1413763200000 | 157.21 |
1413849600000 | 160.23 |
1413936000000 | 161.5 |
1414022400000 | 161.83 |
1414108800000 | 161.08 |
1414368000000 | 161.29 |
1414454400000 | 162.36 |
1414540800000 | 163.2 |
1414627200000 | 163.98 |
1414713600000 | 167 |
1414972800000 | 166.13 |
1415059200000 | 163.55 |
1415145600000 | 165.95 |
1415232000000 | 167.09 |
1415318400000 | 167.55 |
1415577600000 | 169.18 |
1415664000000 | 170.38 |
1415750400000 | 169.59 |
1415836800000 | 171.33 |
1415923200000 | 171.19 |
1416182400000 | 171.84 |
1416268800000 | 172.35 |
1416355200000 | 172.74 |
1416441600000 | 174.09 |
1416528000000 | 177.65 |
1416787200000 | 178.07 |
1416873600000 | 178.26 |
1416960000000 | 178.18 |
1417046400000 | 179.36 |
1417132800000 | 181.15 |
1417392000000 | 180.68 |
1417478400000 | 180.31 |
1417564800000 | 180.67 |
1417651200000 | 179.79 |
1417737600000 | 182.88 |
1417996800000 | 182.17 |
1418083200000 | 178.46 |
1418169600000 | 178.16 |
1418256000000 | 177.96 |
1418342400000 | 174.01 |
1418601600000 | 171.34 |
1418688000000 | 172.3 |
1418774400000 | 172.9 |
1418860800000 | 177.53 |
1418947200000 | 178.56 |
1419206400000 | 179.58 |
1419292800000 | 180.44 |
1419379200000 | 180.19 |
1419811200000 | 180.84 |
1419897600000 | 179.58 |
1419984000000 | 180.5 |
1420156800000 | 178.97 |
1420416000000 | 175.59 |
1420502400000 | 174.07 |
1420588800000 | 174.93 |
1420675200000 | 179.41 |
1420761600000 | 177.66 |
1421020800000 | 179.54 |
1421107200000 | 181.65 |
1421193600000 | 179.66 |
1421280000000 | 180.59 |
1421366400000 | 180.46 |
1421625600000 | 181.84 |
1421712000000 | 182.88 |
1421798400000 | 184.56 |
1421884800000 | 185.87 |
1421971200000 | 190.51 |
1422230400000 | 192.46 |
1422316800000 | 191.38 |
1422403200000 | 192.17 |
1422489600000 | 193.26 |
1422576000000 | 192.4 |
1422835200000 | 191.71 |
1422921600000 | 191.7 |
1423008000000 | 197.15 |
1423094400000 | 196.98 |
1423180800000 | 196.78 |
1423440000000 | 195.35 |
1423526400000 | 198.27 |
1423612800000 | 198.89 |
1423699200000 | 200.55 |
1423785600000 | 200.09 |
1424044800000 | 199.28 |
1424131200000 | 200.21 |
1424217600000 | 201.81 |
1424304000000 | 203.95 |
1424390400000 | 204.65 |
1424649600000 | 206.58 |
1424736000000 | 206.53 |
1424822400000 | 206.5 |
1424908800000 | 209.11 |
1424995200000 | 209.59 |
1425254400000 | 209.77 |
1425340800000 | 208.08 |
1425427200000 | 210.04 |
1425513600000 | 211.99 |
1425600000000 | 213.14 |
1425859200000 | 211.42 |
1425945600000 | 209.94 |
1426032000000 | 214.12 |
1426118400000 | 214.45 |
1426204800000 | 215.35 |
1426464000000 | 218.21 |
1426550400000 | 215.93 |
1426636800000 | 215.14 |
1426723200000 | 215.53 |
1426809600000 | 215.93 |
1427068800000 | 212.64 |
1427155200000 | 214.34 |
1427241600000 | 210.98 |
1427328000000 | 209.43 |
1427414400000 | 211.31 |
1427673600000 | 212.42 |
1427760000000 | 211.85 |
1427846400000 | 211.59 |
1427932800000 | 211.71 |
1428364800000 | 214.35 |
1428451200000 | 215.29 |
1428537600000 | 219.61 |
1428624000000 | 222.43 |
1428883200000 | 222.08 |
1428969600000 | 220.03 |
1429056000000 | 221.29 |
1429142400000 | 219.69 |
1429228800000 | 216 |
1429488000000 | 217.28 |
1429574400000 | 219.25 |
1429660800000 | 217.65 |
1429747200000 | 215.94 |
1429833600000 | 218.09 |
1430092800000 | 220.73 |
1430179200000 | 216.52 |
1430265600000 | 212.29 |
1430352000000 | 211.91 |
1430438400000 | 211.17 |
1430697600000 | 213.69 |
1430784000000 | 209.14 |
1430870400000 | 207.72 |
1430956800000 | 208.38 |
1431043200000 | 214.75 |
1431302400000 | 214.56 |
1431388800000 | 211.49 |
1431475200000 | 210.38 |
1431561600000 | 213.3 |
1431648000000 | 213.9 |
1431907200000 | 215.64 |
1431993600000 | 221.19 |
1432080000000 | 221.56 |
1432166400000 | 221.58 |
1432252800000 | 221.21 |
1432512000000 | 220.85 |
1432598400000 | 219.95 |
1432684800000 | 222.39 |
1432771200000 | 221.04 |
1432857600000 | 216.8 |
1433116800000 | 218.15 |
1433203200000 | 215.98 |
1433289600000 | 215.94 |
1433376000000 | 214.14 |
1433462400000 | 210.86 |
1433721600000 | 209.75 |
1433808000000 | 207.77 |
1433894400000 | 213.04 |
1433980800000 | 215.2 |
1434067200000 | 212.78 |
1434326400000 | 209.7 |
1434412800000 | 211.42 |
1434499200000 | 210.68 |
1434585600000 | 210.93 |
1434672000000 | 211.22 |
1434931200000 | 216.85 |
1435017600000 | 218.71 |
1435104000000 | 217.79 |
1435190400000 | 217.37 |
1435276800000 | 217.79 |
1435536000000 | 212.27 |
1435622400000 | 208.47 |
1435708800000 | 211.65 |
1435795200000 | 209.9 |
1435881600000 | 209.12 |
1436140800000 | 206.73 |
1436227200000 | 202.95 |
1436313600000 | 201.69 |
1436400000000 | 206.73 |
1436486400000 | 211.51 |
1436745600000 | 215.65 |
1436832000000 | 216.74 |
1436918400000 | 216.95 |
1437004800000 | 219.86 |
1437091200000 | 220.75 |
1437350400000 | 222.28 |
1437436800000 | 220.03 |
1437523200000 | 219.44 |
1437609600000 | 219.24 |
1437696000000 | 217.98 |
1437955200000 | 212.89 |
1438041600000 | 216.09 |
1438128000000 | 217.98 |
1438214400000 | 219.33 |
1438300800000 | 220.62 |
1438560000000 | 222.08 |
1438646400000 | 222.98 |
1438732800000 | 225.86 |
1438819200000 | 225.33 |
1438905600000 | 223.81 |
1439164800000 | 225.01 |
1439251200000 | 218.5 |
1439337600000 | 209.06 |
1439424000000 | 212.45 |
1439510400000 | 212.55 |
1439769600000 | 212.77 |
1439856000000 | 211.84 |
1439942400000 | 208.58 |
1440028800000 | 203.28 |
1440115200000 | 198.63 |
1440374400000 | 189.31 |
1440460800000 | 198.26 |
1440547200000 | 194.69 |
1440633600000 | 200.31 |
1440720000000 | 200.95 |
1440979200000 | 200.08 |
1441065600000 | 195.05 |
1441152000000 | 196.75 |
1441238400000 | 200.55 |
1441324800000 | 195.25 |
1441584000000 | 196.05 |
1441670400000 | 197.67 |
1441756800000 | 199.73 |
1441843200000 | 198.18 |
1441929600000 | 196.51 |
1442188800000 | 195.64 |
1442275200000 | 197.05 |
1442361600000 | 202.43 |
1442448000000 | 203.12 |
1442534400000 | 199.93 |
1442793600000 | 202.01 |
1442880000000 | 196.57 |
1442966400000 | 197.05 |
1443052800000 | 193.2 |
1443139200000 | 200.64 |
1443398400000 | 197.02 |
1443484800000 | 194.71 |
1443571200000 | 201.07 |
1443657600000 | 199.6 |
1443744000000 | 199.01 |
1444003200000 | 206.12 |
1444089600000 | 208.73 |
1444176000000 | 209.01 |
1444262400000 | 210.33 |
1444348800000 | 211.27 |
1444608000000 | 211.45 |
1444694400000 | 208.7 |
1444780800000 | 206.87 |
1444867200000 | 208.69 |
1444953600000 | 206.69 |
1445212800000 | 208.26 |
1445299200000 | 207.31 |
1445385600000 | 207.41 |
1445472000000 | 212.95 |
1445558400000 | 218.24 |
1445817600000 | 216.66 |
1445904000000 | 214.98 |
1445990400000 | 216.35 |
1446076800000 | 217.34 |
1446163200000 | 216.38 |
1446422400000 | 214.57 |
1446508800000 | 215.07 |
1446595200000 | 216.33 |
1446681600000 | 218.47 |
1446768000000 | 214.35 |
1447027200000 | 211.71 |
1447113600000 | 212.46 |
1447200000000 | 216.18 |
1447286400000 | 212.94 |
1447372800000 | 208.49 |
1447632000000 | 208.42 |
1447718400000 | 213.28 |
1447804800000 | 212.07 |
1447891200000 | 211.89 |
1447977600000 | 212.57 |
1448236800000 | 211.91 |
1448323200000 | 206.16 |
1448409600000 | 210.38 |
1448496000000 | 212.45 |
1448582400000 | 211.75 |
1448841600000 | 214.2 |
1448928000000 | 214.72 |
1449014400000 | 215.74 |
1449100800000 | 208.79 |
1449187200000 | 209.21 |
1449446400000 | 211.08 |
1449532800000 | 206.52 |
1449619200000 | 204.34 |
1449705600000 | 203.34 |
1449792000000 | 199.33 |
1450051200000 | 196.48 |
1450137600000 | 202.99 |
1450224000000 | 203.76 |
1450310400000 | 205.39 |
1450396800000 | 201.63 |
1450656000000 | 199.32 |
1450742400000 | 199.83 |
1450828800000 | 204.01 |
1450915200000 | 203.37 |
1451260800000 | 202.15 |
1451347200000 | 206.5 |
1451433600000 | 205.61 |
1451520000000 | 203.9 |
1451865600000 | 197.97 |
1451952000000 | 197.69 |
1452038400000 | 195.16 |
1452124800000 | 192.88 |
1452211200000 | 191.42 |
1452470400000 | 190.9 |
1452556800000 | 193.64 |
1452643200000 | 193.63 |
1452729600000 | 190.21 |
1452816000000 | 186.97 |
1453075200000 | 187.25 |
1453161600000 | 190.85 |
1453248000000 | 185.15 |
1453334400000 | 186.85 |
1453420800000 | 191.99 |
1453680000000 | 192.89 |
1453766400000 | 194.15 |
1453852800000 | 196.09 |
1453939200000 | 194.44 |
1454025600000 | 199.4 |
1454284800000 | 199.74 |
1454371200000 | 197.03 |
1454457600000 | 197.15 |
1454544000000 | 197.53 |
1454630400000 | 196.07 |
1454889600000 | 189.91 |
1454976000000 | 186.57 |
1455062400000 | 189.28 |
1455148800000 | 182.75 |
1455235200000 | 186.46 |
1455494400000 | 192.22 |
1455580800000 | 191.94 |
1455667200000 | 197.01 |
1455753600000 | 198.19 |
1455840000000 | 197.84 |
1456099200000 | 198.54 |
1456185600000 | 195.75 |
1456272000000 | 192.21 |
1456358400000 | 195.28 |
1456444800000 | 197.84 |
1456704000000 | 199.1 |
1456790400000 | 202.09 |
1456876800000 | 201.1 |
1456963200000 | 198.54 |
1457049600000 | 198.99 |
1457308800000 | 199.09 |
1457395200000 | 198.82 |
1457481600000 | 199.77 |
1457568000000 | 197.15 |
1457654400000 | 200.27 |
1457913600000 | 202.59 |
1458000000000 | 199.88 |
1458086400000 | 199.79 |
1458172800000 | 199.13 |
1458259200000 | 200.7 |
1458518400000 | 199.27 |
1458604800000 | 197.74 |
1458691200000 | 200.02 |
1458777600000 | 197.11 |
1459209600000 | 199.21 |
1459296000000 | 203.19 |
1459382400000 | 200.13 |
1459468800000 | 198.01 |
1459728000000 | 199 |
1459814400000 | 196.28 |
1459900800000 | 197.82 |
1459987200000 | 195.19 |
1460073600000 | 195.79 |
1460332800000 | 194.96 |
1460419200000 | 195.79 |
1460505600000 | 201.17 |
1460592000000 | 200.21 |
1460678400000 | 198.82 |
1460937600000 | 199.97 |
1461024000000 | 203.29 |
1461110400000 | 203.42 |
1461196800000 | 201.13 |
1461283200000 | 199.18 |
1461542400000 | 199.71 |
1461628800000 | 199.98 |
1461715200000 | 201.92 |
1461801600000 | 203.18 |
1461888000000 | 199.11 |
1462147200000 | 200.35 |
1462233600000 | 197.74 |
1462320000000 | 196.6 |
1462406400000 | 197.36 |
1462492800000 | 196.64 |
1462752000000 | 198.66 |
1462838400000 | 201.41 |
1462924800000 | 199.3 |
1463011200000 | 198.54 |
1463097600000 | 198.66 |
1463356800000 | 198.77 |
1463443200000 | 198.51 |
1463529600000 | 200.71 |
1463616000000 | 199.31 |
1463702400000 | 201.19 |
1463961600000 | 200.08 |
1464048000000 | 204.13 |
1464134400000 | 204.37 |
1464220800000 | 205.49 |
1464307200000 | 205.69 |
1464566400000 | 206.16 |
1464652800000 | 205.08 |
1464739200000 | 203.62 |
1464825600000 | 204.51 |
1464912000000 | 203.68 |
1465171200000 | 204.13 |
1465257600000 | 207.16 |
1465344000000 | 206.67 |
1465430400000 | 205.08 |
1465516800000 | 199.89 |
1465776000000 | 196.93 |
1465862400000 | 192.76 |
1465948800000 | 195.04 |
1466035200000 | 193.56 |
1466121600000 | 196.28 |
1466380800000 | 204.54 |
1466467200000 | 204.81 |
1466553600000 | 205.64 |
1466640000000 | 207.43 |
1466726400000 | 192.37 |
1466985600000 | 184.09 |
1467072000000 | 188.84 |
1467158400000 | 194.08 |
1467244800000 | 195.15 |
1467331200000 | 196.62 |
1467590400000 | 194.73 |
1467676800000 | 190.87 |
1467763200000 | 188.46 |
1467849600000 | 190.27 |
1467936000000 | 192.36 |
1468195200000 | 196.44 |
1468281600000 | 198.31 |
1468368000000 | 198.57 |
1468454400000 | 199.68 |
1468540800000 | 198.89 |
1468800000000 | 199.45 |
1468886400000 | 198.46 |
1468972800000 | 201.36 |
1469059200000 | 201.96 |
1469145600000 | 201.22 |
1469404800000 | 202.61 |
1469491200000 | 201.92 |
1469577600000 | 206.55 |
1469664000000 | 205.37 |
1469750400000 | 206.16 |
1470009600000 | 205.42 |
1470096000000 | 203.19 |
1470182400000 | 202.92 |
1470268800000 | 203.59 |
1470355200000 | 206.89 |
1470614400000 | 205.61 |
1470700800000 | 206.92 |
1470787200000 | 207.81 |
1470873600000 | 210.99 |
1470960000000 | 211.9 |
1471219200000 | 212.03 |
1471305600000 | 210.74 |
1471392000000 | 209.42 |
1471478400000 | 211.22 |
1471564800000 | 210.3 |
1471824000000 | 209.89 |
1471910400000 | 211.35 |
1471996800000 | 211.33 |
1472083200000 | 209.32 |
1472169600000 | 209.71 |
1472428800000 | 208.76 |
1472515200000 | 208.29 |
1472601600000 | 205.64 |
1472688000000 | 206.63 |
1472774400000 | 210.16 |
1473033600000 | 209.98 |
1473120000000 | 210.23 |
1473206400000 | 209.84 |
1473292800000 | 207.79 |
1473379200000 | 204.5 |
1473638400000 | 204.1 |
1473724800000 | 203.69 |
1473811200000 | 201.25 |
1473897600000 | 202.49 |
1473984000000 | 201.35 |
1474243200000 | 203.23 |
1474329600000 | 204.85 |
1474416000000 | 204.53 |
1474502400000 | 208.71 |
1474588800000 | 207.92 |
1474848000000 | 204.61 |
1474934400000 | 205.33 |
1475020800000 | 207.53 |
1475107200000 | 205.31 |
1475193600000 | 206.36 |
1475452800000 | 206.34 |
1475539200000 | 209.44 |
1475625600000 | 206.87 |
1475712000000 | 205.16 |
1475798400000 | 203.19 |
1476057600000 | 204.5 |
1476144000000 | 207.06 |
1476230400000 | 206.67 |
1476316800000 | 206.66 |
1476403200000 | 210.61 |
1476662400000 | 207.82 |
1476748800000 | 210.98 |
1476835200000 | 213 |
1476921600000 | 212.65 |
1477008000000 | 211.62 |
1477267200000 | 211.19 |
1477353600000 | 209.92 |
1477440000000 | 209.69 |
1477526400000 | 209.09 |
1477612800000 | 209.39 |
1477872000000 | 207.75 |
1477958400000 | 206.54 |
1478044800000 | 204.81 |
1478131200000 | 203.97 |
1478217600000 | 203.5 |
1478476800000 | 206.23 |
1478563200000 | 206.83 |
1478649600000 | 207.26 |
1478736000000 | 203.23 |
1478822400000 | 203.05 |
1479081600000 | 203.1 |
1479168000000 | 205.02 |
1479254400000 | 203.74 |
1479340800000 | 206.49 |
1479427200000 | 207.18 |
1479686400000 | 208.12 |
1479772800000 | 206.51 |
1479859200000 | 206.18 |
1479945600000 | 206.92 |
1480032000000 | 207.36 |
1480291200000 | 206.16 |
1480377600000 | 208.82 |
1480464000000 | 209.02 |
1480550400000 | 207 |
1480636800000 | 207.04 |
1480896000000 | 208.62 |
1480982400000 | 209.66 |
1481068800000 | 211.77 |
1481155200000 | 214.07 |
1481241600000 | 216.02 |
1481500800000 | 214.35 |
1481587200000 | 217.29 |
1481673600000 | 215.25 |
1481760000000 | 216.16 |
1481846400000 | 217.14 |
1482105600000 | 218.16 |
1482192000000 | 218.89 |
1482278400000 | 218.75 |
1482364800000 | 218.91 |
1482451200000 | 218.58 |
1482796800000 | 219.36 |
1482883200000 | 220.44 |
1482969600000 | 220.04 |
1483056000000 | 221.48 |
1483315200000 | 222.39 |
1483401600000 | 220.35 |
1483488000000 | 218.83 |
1483574400000 | 217.97 |
1483660800000 | 218.48 |
1483920000000 | 219 |
1484006400000 | 220.93 |
1484092800000 | 222.05 |
1484179200000 | 224.46 |
1484265600000 | 226.55 |
1484524800000 | 226.11 |
1484611200000 | 225.52 |
1484697600000 | 226.52 |
1484784000000 | 226.92 |
1484870400000 | 225.83 |
1485129600000 | 226.02 |
1485216000000 | 225.95 |
1485302400000 | 227.78 |
1485388800000 | 227.64 |
1485475200000 | 227.02 |
1485734400000 | 224.52 |
1485820800000 | 223.49 |
1485907200000 | 224.25 |
1485993600000 | 225.06 |
1486080000000 | 225.79 |
1486339200000 | 222.34 |
1486425600000 | 222.8 |
1486512000000 | 223.46 |
1486598400000 | 224.91 |
1486684800000 | 225.48 |
1486944000000 | 228.46 |
1487030400000 | 227.96 |
1487116800000 | 227.91 |
1487203200000 | 227.54 |
1487289600000 | 227.81 |
1487548800000 | 228.26 |
1487635200000 | 230.39 |
1487721600000 | 231.88 |
1487808000000 | 231.41 |
1487894400000 | 229.99 |
1488153600000 | 229.79 |
1488240000000 | 229.85 |
1488326400000 | 233.5 |
1488412800000 | 233.07 |
1488499200000 | 232.17 |
1488758400000 | 231.53 |
1488844800000 | 231.01 |
1488931200000 | 233.67 |
1489017600000 | 234.75 |
1489104000000 | 235.59 |
1489363200000 | 236.84 |
1489449600000 | 236.35 |
1489536000000 | 236.64 |
1489622400000 | 238.12 |
1489708800000 | 239.03 |
1489968000000 | 237.8 |
1490054400000 | 236.55 |
1490140800000 | 236.44 |
1490227200000 | 238.55 |
1490313600000 | 237.99 |
1490572800000 | 237.53 |
1490659200000 | 237.88 |
1490745600000 | 238.47 |
1490832000000 | 239.22 |
1490918400000 | 240.85 |
1491177600000 | 239.76 |
1491264000000 | 240.35 |
1491350400000 | 239.38 |
1491436800000 | 241.21 |
1491523200000 | 242.58 |
1491782400000 | 242.34 |
1491868800000 | 243.49 |
1491955200000 | 244.97 |
1492041600000 | 244.96 |
1492473600000 | 242.57 |
1492560000000 | 242.12 |
1492646400000 | 243.13 |
1492732800000 | 242.98 |
1492992000000 | 247.61 |
1493078400000 | 249.97 |
1493164800000 | 252.23 |
1493251200000 | 253.42 |
1493337600000 | 252.16 |
1493596800000 | 251.89 |
1493683200000 | 253.16 |
1493769600000 | 253.49 |
1493856000000 | 255.88 |
1493942400000 | 257.29 |
1494201600000 | 255.55 |
1494288000000 | 256.54 |
1494374400000 | 256.38 |
1494460800000 | 255.71 |
1494547200000 | 253.34 |
1494806400000 | 253.59 |
1494892800000 | 253.32 |
1494979200000 | 249.86 |
1495065600000 | 250.15 |
1495152000000 | 251.59 |
1495411200000 | 251.21 |
1495497600000 | 251.22 |
1495584000000 | 250.73 |
1495670400000 | 251.43 |
1495756800000 | 251.3 |
1496016000000 | 251.14 |
1496102400000 | 251.68 |
1496188800000 | 251.6 |
1496275200000 | 252.4 |
1496361600000 | 253.99 |
1496620800000 | 253.25 |
1496707200000 | 249.79 |
1496793600000 | 250.44 |
1496880000000 | 248.59 |
1496966400000 | 249.04 |
1497225600000 | 246.88 |
1497312000000 | 249.53 |
1497398400000 | 250.59 |
1497484800000 | 248.79 |
1497571200000 | 250.93 |
1497830400000 | 252.72 |
1497916800000 | 251.87 |
1498003200000 | 251.03 |
1498089600000 | 250.71 |
1498176000000 | 250.24 |
1498435200000 | 251.66 |
1498521600000 | 249.18 |
1498608000000 | 247.83 |
1498694400000 | 241.53 |
1498780800000 | 242.17 |
1499040000000 | 243.59 |
1499126400000 | 242.95 |
1499212800000 | 245.46 |
1499299200000 | 242.27 |
1499385600000 | 242.06 |
1499644800000 | 242.09 |
1499731200000 | 239.74 |
1499817600000 | 243.19 |
1499904000000 | 244.99 |
1499990400000 | 245.84 |
1500249600000 | 247.52 |
1500336000000 | 244.65 |
1500422400000 | 247.53 |
1500508800000 | 247.33 |
1500595200000 | 244.76 |
1500854400000 | 243.87 |
1500940800000 | 244.17 |
1501027200000 | 245.2 |
1501113600000 | 244.99 |
1501200000000 | 244.58 |
1501459200000 | 244.41 |
1501545600000 | 245.76 |
1501632000000 | 245.04 |
1501718400000 | 246.55 |
1501804800000 | 249.37 |
1502064000000 | 249.46 |
1502150400000 | 248.79 |
1502236800000 | 246.21 |
1502323200000 | 243.61 |
1502409600000 | 242.64 |
1502668800000 | 244.89 |
1502755200000 | 244.29 |
1502841600000 | 245.67 |
1502928000000 | 245.03 |
1503014400000 | 242.99 |
1503273600000 | 242.26 |
1503360000000 | 244.78 |
1503446400000 | 243.74 |
1503532800000 | 244.53 |
1503619200000 | 244 |
1503878400000 | 242.97 |
1503964800000 | 241.57 |
1504051200000 | 243.3 |
1504137600000 | 245.85 |
1504224000000 | 247.46 |
1504483200000 | 245.94 |
1504569600000 | 246.03 |
1504656000000 | 245.56 |
1504742400000 | 247.71 |
1504828800000 | 247.63 |
1505088000000 | 250.7 |
1505174400000 | 251 |
1505260800000 | 250.59 |
1505347200000 | 248.89 |
1505433600000 | 249.27 |
1505692800000 | 249.47 |
1505779200000 | 248.44 |
1505865600000 | 248.43 |
1505952000000 | 247.1 |
1506038400000 | 248.71 |
1506297600000 | 249.46 |
1506384000000 | 248.23 |
1506470400000 | 248.1 |
1506556800000 | 248.48 |
1506643200000 | 250.94 |
1506902400000 | 253.21 |
1506988800000 | 253.84 |
1507075200000 | 253.68 |
1507161600000 | 253.47 |
1507248000000 | 251.24 |
1507507200000 | 252.21 |
1507593600000 | 254.9 |
1507680000000 | 255.45 |
1507766400000 | 256.42 |
1507852800000 | 257.35 |
1508112000000 | 256.55 |
1508198400000 | 255.18 |
1508284800000 | 256.83 |
1508371200000 | 254.49 |
1508457600000 | 253.67 |
1508716800000 | 254.75 |
1508803200000 | 254.26 |
1508889600000 | 254.89 |
1508976000000 | 258.95 |
1509062400000 | 261.72 |
1509321600000 | 262.3 |
1509408000000 | 262.77 |
1509494400000 | 262.65 |
1509580800000 | 261.07 |
1509667200000 | 262.6 |
1509926400000 | 262.47 |
1510012800000 | 260.38 |
1510099200000 | 259.78 |
1510185600000 | 254.76 |
1510272000000 | 253.51 |
1510531200000 | 252.33 |
1510617600000 | 250.93 |
1510704000000 | 248.93 |
1510790400000 | 250.97 |
1510876800000 | 250.59 |
1511136000000 | 252.27 |
1511222400000 | 252.72 |
1511308800000 | 249.91 |
1511395200000 | 250.4 |
1511481600000 | 249.2 |
1511740800000 | 248.11 |
1511827200000 | 248.25 |
1511913600000 | 248.69 |
1512000000000 | 248.06 |
1512086400000 | 247.27 |
1512345600000 | 249.23 |
1512432000000 | 249.4 |
1512518400000 | 246.92 |
1512604800000 | 246.08 |
1512691200000 | 247.52 |
1512950400000 | 247.17 |
1513036800000 | 247.71 |
1513123200000 | 246.73 |
1513209600000 | 245.87 |
1513296000000 | 246.27 |
1513555200000 | 250.62 |
1513641600000 | 249.75 |
1513728000000 | 247.5 |
1513814400000 | 248.65 |
1513900800000 | 248.17 |
1514332800000 | 249.22 |
1514419200000 | 247.89 |
1514505600000 | 246.89 |
1514851200000 | 245.07 |
1514937600000 | 246.08 |
1515024000000 | 247.59 |
1515110400000 | 250.25 |
1515369600000 | 249.62 |
1515456000000 | 250.12 |
1515542400000 | 247.32 |
1515628800000 | 244.42 |
1515715200000 | 245.15 |
1515974400000 | 244.76 |
1516060800000 | 245.2 |
1516147200000 | 244.97 |
1516233600000 | 244.06 |
1516320000000 | 247.92 |
1516579200000 | 247.81 |
1516665600000 | 249.28 |
1516752000000 | 247.34 |
1516838400000 | 245.1 |
1516924800000 | 248.82 |
1517184000000 | 248.34 |
1517270400000 | 247.93 |
1517356800000 | 248.57 |
1517443200000 | 248 |
1517529600000 | 244.69 |
1517788800000 | 240.25 |
1517875200000 | 235.02 |
1517961600000 | 240.84 |
1518048000000 | 237.37 |
1518134400000 | 235.43 |
1518393600000 | 239.12 |
1518480000000 | 236.95 |
1518566400000 | 239.1 |
1518652800000 | 241.15 |
1518739200000 | 243.76 |
1518998400000 | 241.9 |
1519084800000 | 242.96 |
1519171200000 | 243.16 |
1519257600000 | 242.21 |
1519344000000 | 243.76 |
1519603200000 | 245.55 |
1519689600000 | 244.01 |
1519776000000 | 243.17 |
1519862400000 | 239.73 |
1519948800000 | 235.99 |
1520208000000 | 239.27 |
1520294400000 | 238.74 |
1520380800000 | 239.21 |
1520467200000 | 242.19 |
1520553600000 | 243.53 |
1520812800000 | 244.01 |
1520899200000 | 241.37 |
1520985600000 | 242.54 |
1521072000000 | 245.43 |
1521158400000 | 245.36 |
1521417600000 | 244.95 |
1521504000000 | 247.51 |
1521590400000 | 248.26 |
1521676800000 | 245.33 |
1521763200000 | 242.76 |
1522022400000 | 241.55 |
1522108800000 | 243.29 |
1522195200000 | 244.66 |
1522281600000 | 246.64 |
1522713600000 | 247.2 |
1522800000000 | 247.98 |
1522886400000 | 254.02 |
1522972800000 | 253.82 |
1523232000000 | 254.15 |
1523318400000 | 258.15 |
1523404800000 | 257.84 |
1523491200000 | 259.75 |
1523577600000 | 261.01 |
1523836800000 | 261.08 |
1523923200000 | 262.63 |
1524009600000 | 263.1 |
1524096000000 | 261.17 |
1524182400000 | 261.95 |
1524441600000 | 262.03 |
1524528000000 | 261.32 |
1524614400000 | 260.44 |
1524700800000 | 262.82 |
1524787200000 | 264.7 |
1525046400000 | 266.07 |
1525132800000 | 266.22 |
1525219200000 | 267.14 |
1525305600000 | 264.57 |
1525392000000 | 265.27 |
1525651200000 | 266.15 |
1525737600000 | 267.61 |
1525824000000 | 266.92 |
1525910400000 | 266.74 |
1525996800000 | 267.1 |
1526256000000 | 267.79 |
1526342400000 | 268.6 |
1526428800000 | 271.54 |
1526515200000 | 273.14 |
1526601600000 | 272.76 |
1526860800000 | 274.29 |
1526947200000 | 274.08 |
1527033600000 | 272.03 |
1527120000000 | 272.35 |
1527206400000 | 274.18 |
1527465600000 | 274.1 |
1527552000000 | 270.9 |
1527638400000 | 271.79 |
1527724800000 | 270.63 |
1527811200000 | 272.48 |
1528070400000 | 273.82 |
1528156800000 | 275.6 |
1528243200000 | 275.04 |
1528329600000 | 270.3 |
1528416000000 | 272.68 |
1528675200000 | 273.17 |
1528761600000 | 270.94 |
1528848000000 | 272.24 |
1528934400000 | 275.34 |
1529020800000 | 274.75 |
1529280000000 | 271.53 |
1529366400000 | 266.78 |
1529452800000 | 266.25 |
1529539200000 | 263.93 |
1529625600000 | 266.34 |
1529884800000 | 260.44 |
1529971200000 | 260.81 |
1530057600000 | 262.32 |
1530144000000 | 259.32 |
1530230400000 | 263 |
1530489600000 | 259.68 |
1530576000000 | 261.48 |
1530662400000 | 259.95 |
1530748800000 | 257.67 |
1530835200000 | 258.63 |
1531094400000 | 259.85 |
1531180800000 | 262.71 |
1531267200000 | 259.64 |
1531353600000 | 262.73 |
1531440000000 | 265.19 |
1531699200000 | 264.27 |
1531785600000 | 265.22 |
1531872000000 | 266.95 |
1531958400000 | 266.59 |
1532044800000 | 267.54 |
1532304000000 | 264.75 |
1532390400000 | 267.06 |
1532476800000 | 268.34 |
1532563200000 | 267.96 |
1532649600000 | 266.68 |
1532908800000 | 265.45 |
1532995200000 | 266.17 |
1533081600000 | 265.77 |
1533168000000 | 263.46 |
1533254400000 | 265.61 |
1533513600000 | 266.25 |
1533600000000 | 267.65 |
1533686400000 | 266.9 |
1533772800000 | 270.29 |
1533859200000 | 266.39 |
1534118400000 | 267.19 |
1534204800000 | 268.5 |
1534291200000 | 263.02 |
1534377600000 | 265.95 |
1534464000000 | 265.1 |
1534723200000 | 267.53 |
1534809600000 | 267.06 |
1534896000000 | 267.67 |
1534982400000 | 268.07 |
1535068800000 | 268.26 |
1535328000000 | 270.2 |
1535414400000 | 272.67 |
1535500800000 | 272.53 |
1535587200000 | 273.4 |
1535673600000 | 269.05 |
1535932800000 | 268.83 |
1536019200000 | 263.65 |
1536105600000 | 258.51 |
1536192000000 | 257.52 |
1536278400000 | 258.76 |
1536537600000 | 260.03 |
1536624000000 | 259.93 |
1536710400000 | 263.18 |
1536796800000 | 261.55 |
1536883200000 | 262.59 |
1537142400000 | 260.84 |
1537228800000 | 261.34 |
1537315200000 | 260.86 |
1537401600000 | 262.86 |
1537488000000 | 265.29 |
1537747200000 | 263.81 |
1537833600000 | 264.34 |
1537920000000 | 265.43 |
1538006400000 | 266.7 |
1538092800000 | 265.96 |
1538352000000 | 267.61 |
1538438400000 | 265.22 |
1538524800000 | 265.54 |
1538611200000 | 257.58 |
1538697600000 | 256.47 |
1538956800000 | 253.1 |
1539043200000 | 253.93 |
1539129600000 | 242.43 |
1539216000000 | 239.14 |
1539302400000 | 239.26 |
1539561600000 | 238.21 |
1539648000000 | 242.7 |
1539734400000 | 241.37 |
1539820800000 | 239.41 |
1539907200000 | 239.1 |
1540166400000 | 238.86 |
1540252800000 | 235.37 |
1540339200000 | 236.71 |
1540425600000 | 240.78 |
1540512000000 | 238.04 |
1540771200000 | 238.94 |
1540857600000 | 238.26 |
1540944000000 | 245.49 |
1541030400000 | 246.58 |
1541116800000 | 250.88 |
1541376000000 | 248.88 |
1541462400000 | 247.71 |
1541548800000 | 247.88 |
1541635200000 | 247.08 |
1541721600000 | 244.39 |
1541980800000 | 241.96 |
1542067200000 | 246.12 |
1542153600000 | 245.32 |
1542240000000 | 241.75 |
1542326400000 | 241.18 |
1542585600000 | 237.45 |
1542672000000 | 235.65 |
1542758400000 | 239.73 |
1542844800000 | 239.31 |
1542931200000 | 240.83 |
1543190400000 | 240.55 |
1543276800000 | 239.58 |
1543363200000 | 239.11 |
1543449600000 | 238.91 |
1543536000000 | 236.73 |
1543795200000 | 242.7 |
1543881600000 | 240.79 |
1543968000000 | 239.21 |
1544054400000 | 232 |
1544140800000 | 234.51 |
1544400000000 | 229.74 |
1544486400000 | 233.81 |
1544572800000 | 236.88 |
1544659200000 | 237.07 |
1544745600000 | 233.54 |
1545004800000 | 229.51 |
1545091200000 | 229.65 |
1545177600000 | 230.66 |
1545264000000 | 227.66 |
1545350400000 | 228.79 |
1545609600000 | 226.25 |
1545868800000 | 224.28 |
1545955200000 | 228.94 |
1546214400000 | 231.23 |
1546387200000 | 229.91 |
1546473600000 | 224.83 |
1546560000000 | 231.09 |
1546819200000 | 231.04 |
1546905600000 | 235.3 |
1546992000000 | 237.66 |
1547078400000 | 237.61 |
1547164800000 | 239.17 |
1547424000000 | 236.87 |
1547510400000 | 236.76 |
1547596800000 | 237.11 |
1547683200000 | 237.27 |
1547769600000 | 241.99 |
1548028800000 | 241.85 |
1548115200000 | 241.74 |
1548201600000 | 242.84 |
1548288000000 | 242.25 |
1548374400000 | 243.56 |
1548633600000 | 241.88 |
1548720000000 | 243.33 |
1548806400000 | 248.78 |
1548892800000 | 248.81 |
1548979200000 | 250.04 |
1549238400000 | 249.66 |
1549324800000 | 255.85 |
1549411200000 | 254.2 |
1549497600000 | 251.68 |
1549584000000 | 251.6 |
1549843200000 | 254.4 |
1549929600000 | 257.11 |
1550016000000 | 258.34 |
1550102400000 | 255.64 |
1550188800000 | 257.39 |
1550448000000 | 258.78 |
1550534400000 | 259.14 |
1550620800000 | 260.19 |
1550707200000 | 260.76 |
1550793600000 | 261.75 |
1551052800000 | 263.33 |
1551139200000 | 265.45 |
1551225600000 | 264.14 |
1551312000000 | 264.35 |
1551398400000 | 267.39 |
1551657600000 | 268.01 |
1551744000000 | 267.89 |
1551830400000 | 266.29 |
1551916800000 | 265.46 |
1552003200000 | 263.98 |
1552262400000 | 264.32 |
1552348800000 | 264.76 |
1552435200000 | 265.84 |
1552521600000 | 269.06 |
1552608000000 | 271.01 |
1552867200000 | 269.37 |
1552953600000 | 271.71 |
1553040000000 | 269.71 |
1553126400000 | 269.18 |
1553212800000 | 266.96 |
1553472000000 | 268.07 |
1553558400000 | 270.77 |
1553644800000 | 271.2 |
1553731200000 | 271.48 |
1553817600000 | 273.95 |
1554076800000 | 277.06 |
1554163200000 | 277.45 |
1554249600000 | 279.47 |
1554336000000 | 279.61 |
1554422400000 | 279.45 |
1554681600000 | 277.85 |
1554768000000 | 274.38 |
1554854400000 | 276.24 |
1554940800000 | 279.63 |
1555027200000 | 279.83 |
1555286400000 | 279.45 |
1555372800000 | 281.23 |
1555459200000 | 283.01 |
1555545600000 | 284.29 |
1555977600000 | 283.66 |
1556064000000 | 285.39 |
1556150400000 | 283.16 |
1556236800000 | 283.09 |
1556496000000 | 283.06 |
1556582400000 | 284.1 |
1556668800000 | 284.11 |
1556755200000 | 282.36 |
1556841600000 | 287.17 |
1557100800000 | 284.12 |
1557187200000 | 278.65 |
1557273600000 | 281.02 |
1557360000000 | 276.59 |
1557446400000 | 277.66 |
1557705600000 | 272.67 |
1557792000000 | 276.63 |
1557878400000 | 278.62 |
1557964800000 | 279.88 |
1558051200000 | 280.97 |
1558310400000 | 275.64 |
1558396800000 | 279.26 |
1558483200000 | 279.98 |
1558569600000 | 276.86 |
1558656000000 | 277.86 |
1558915200000 | 279.04 |
1559001600000 | 279.81 |
1559088000000 | 275.41 |
1559174400000 | 277.3 |
1559260800000 | 274.63 |
1559520000000 | 275.65 |
1559606400000 | 277.11 |
1559692800000 | 280.41 |
1559779200000 | 280.93 |
1559865600000 | 284.76 |
1560124800000 | 285.04 |
1560211200000 | 286.08 |
1560297600000 | 284.9 |
1560384000000 | 284.57 |
1560470400000 | 284.82 |
1560729600000 | 285.64 |
1560816000000 | 291.74 |
1560902400000 | 290.7 |
1560988800000 | 292.75 |
1561075200000 | 291.68 |
1561334400000 | 291.91 |
1561420800000 | 291.2 |
1561507200000 | 290.15 |
1561593600000 | 290.35 |
1561680000000 | 294.36 |
1561939200000 | 294.85 |
1562025600000 | 296.91 |
1562112000000 | 299.87 |
1562198400000 | 299.68 |
1562284800000 | 297.98 |
1562544000000 | 299.38 |
1562630400000 | 298.33 |
1562716800000 | 297.42 |
1562803200000 | 298.39 |
1562889600000 | 299.81 |
1563148800000 | 298.47 |
1563235200000 | 301.92 |
1563321600000 | 302.34 |
1563408000000 | 303.04 |
1563494400000 | 302.52 |
1563753600000 | 304.74 |
1563840000000 | 304.83 |
1563926400000 | 303.88 |
1564012800000 | 303.17 |
1564099200000 | 307.17 |
1564358400000 | 305.87 |
1564444800000 | 301 |
1564531200000 | 301.77 |
1564617600000 | 304.79 |
1564704000000 | 292.85 |
1564963200000 | 281.68 |
1565049600000 | 282.82 |
1565136000000 | 286.41 |
1565222400000 | 290.83 |
1565308800000 | 287.54 |
1565568000000 | 285.82 |
1565654400000 | 285.66 |
1565740800000 | 279.15 |
1565827200000 | 278.34 |
1565913600000 | 280.63 |
1566172800000 | 285.2 |
1566259200000 | 284.81 |
1566345600000 | 291.82 |
1566432000000 | 288.77 |
1566518400000 | 286.36 |
1566777600000 | 286.26 |
1566864000000 | 289.97 |
1566950400000 | 288.45 |
1567036800000 | 291.32 |
1567123200000 | 293.05 |
1567382400000 | 294 |
1567468800000 | 291.83 |
1567555200000 | 296.46 |
1567641600000 | 299.41 |
1567728000000 | 301.52 |
1567987200000 | 299.9 |
1568073600000 | 297.2 |
1568160000000 | 299.99 |
1568246400000 | 301.19 |
1568332800000 | 301.38 |
1568592000000 | 295.96 |
1568678400000 | 296.83 |
1568764800000 | 293.74 |
1568851200000 | 295.64 |
1568937600000 | 297.2 |
1569196800000 | 294.74 |
1569283200000 | 295.91 |
1569369600000 | 291.57 |
1569456000000 | 294.32 |
1569542400000 | 296.98 |
1569801600000 | 298.51 |
1569888000000 | 292.89 |
1569974400000 | 283.15 |
1570060800000 | 283.91 |
1570147200000 | 286.37 |
1570406400000 | 287.93 |
1570492800000 | 285.16 |
1570579200000 | 288.18 |
1570665600000 | 292.34 |
1570752000000 | 296.97 |
1571011200000 | 296.77 |
1571097600000 | 299.25 |
1571184000000 | 297.66 |
1571270400000 | 297.36 |
1571356800000 | 295.81 |
1571616000000 | 296.32 |
1571702400000 | 297.04 |
1571788800000 | 296.1 |
1571875200000 | 296.72 |
1571961600000 | 299.63 |
1572220800000 | 300.83 |
1572307200000 | 300.41 |
1572393600000 | 305.29 |
1572480000000 | 304.4 |
1572566400000 | 306.79 |
1572825600000 | 309.29 |
1572912000000 | 309.14 |
1572998400000 | 307.85 |
1573084800000 | 310.93 |
1573171200000 | 308.14 |
1573430400000 | 307.63 |
1573516800000 | 307.63 |
1573603200000 | 307.59 |
1573689600000 | 307.7 |
1573776000000 | 308.66 |
1574035200000 | 309.17 |
1574121600000 | 308.24 |
1574208000000 | 307.95 |
1574294400000 | 305.55 |
1574380800000 | 306.97 |
1574640000000 | 311.37 |
1574726400000 | 311.03 |
1574812800000 | 312.97 |
1574899200000 | 312.58 |
1574985600000 | 312.04 |
1575244800000 | 305.34 |
1575331200000 | 302.99 |
1575417600000 | 306.02 |
1575504000000 | 306.06 |
1575590400000 | 310.6 |
1575849600000 | 308.36 |
1575936000000 | 307.92 |
1576022400000 | 308.43 |
1576108800000 | 308.42 |
1576195200000 | 315.11 |
1576454400000 | 319.29 |
1576540800000 | 315.29 |
1576627200000 | 315 |
1576713600000 | 315.02 |
1576800000000 | 319.41 |
1577059200000 | 320.37 |
1577145600000 | 320.82 |
1577404800000 | 322.24 |
1577664000000 | 320.2 |
1577750400000 | 320.3 |
1577923200000 | 322.48 |
1578009600000 | 321.89 |
1578268800000 | 319.88 |
1578355200000 | 321.3 |
1578441600000 | 324.26 |
1578528000000 | 327.15 |
1578614400000 | 326.85 |
1578873600000 | 327.07 |
1578960000000 | 330.99 |
1579046400000 | 333.67 |
1579132800000 | 333.56 |
1579219200000 | 337.61 |
1579478400000 | 334.57 |
1579564800000 | 332.58 |
1579651200000 | 332.73 |
1579737600000 | 327.99 |
1579824000000 | 331.64 |
1580083200000 | 320.68 |
1580169600000 | 325.01 |
1580256000000 | 323.57 |
1580342400000 | 319.39 |
1580428800000 | 314.81 |
1580688000000 | 316.13 |
1580774400000 | 323.43 |
1580860800000 | 326.09 |
1580947200000 | 327.31 |
1581033600000 | 325.72 |
1581292800000 | 326.69 |
1581379200000 | 327.38 |
1581465600000 | 332.58 |
1581552000000 | 331.82 |
1581638400000 | 329.79 |
1581897600000 | 330.13 |
1581984000000 | 327.24 |
1582070400000 | 332.87 |
1582156800000 | 326.63 |
1582243200000 | 324.88 |
1582502400000 | 311.43 |
1582588800000 | 307.5 |
1582675200000 | 307.06 |
1582761600000 | 295.5 |
1582848000000 | 290.4 |
1583107200000 | 290.41 |
1583193600000 | 294.41 |
1583280000000 | 298.16 |
1583366400000 | 292.23 |
1583452800000 | 283.81 |
1583712000000 | 265.99 |
1583798400000 | 262.47 |
1583884800000 | 254.77 |
1583971200000 | 229.04 |
1584057600000 | 232.08 |
1584316800000 | 220.42 |
1584403200000 | 225.17 |
1584489600000 | 215.92 |
1584576000000 | 221.2 |
1584662400000 | 231.03 |
1584921600000 | 223.44 |
1585008000000 | 241.44 |
1585094400000 | 254.22 |
1585180800000 | 259.69 |
1585267200000 | 248.19 |
1585526400000 | 249.82 |
1585612800000 | 248.74 |
1585699200000 | 238.75 |
1585785600000 | 238.87 |
1585872000000 | 235.37 |
1586131200000 | 245.84 |
1586217600000 | 253.33 |
1586304000000 | 256.65 |
1586390400000 | 261.85 |
1586822400000 | 263.19 |
1586908800000 | 255.26 |
1586995200000 | 256.4 |
1587081600000 | 265.11 |
1587340800000 | 266.73 |
1587427200000 | 257.13 |
1587513600000 | 259.66 |
1587600000000 | 262.83 |
1587686400000 | 258.67 |
1587945600000 | 264.14 |
1588032000000 | 268.66 |
1588118400000 | 273.33 |
1588204800000 | 268.93 |
1588291200000 | 267.69 |
1588550400000 | 257.33 |
1588636800000 | 261.59 |
1588723200000 | 259.16 |
1588809600000 | 265.37 |
1588896000000 | 268.7 |
1589155200000 | 266.13 |
1589241600000 | 264.52 |
1589328000000 | 255.99 |
1589414400000 | 251.23 |
1589500800000 | 252.29 |
1589760000000 | 264.27 |
1589846400000 | 264.97 |
1589932800000 | 266.81 |
1590019200000 | 265.28 |
1590105600000 | 264.94 |
1590364800000 | 268.42 |
1590451200000 | 273.97 |
1590537600000 | 275.25 |
1590624000000 | 284.29 |
1590710400000 | 279.14 |
1590969600000 | 280.89 |
1591056000000 | 285.74 |
1591142400000 | 294 |
1591228800000 | 292.49 |
1591315200000 | 301.43 |
1591574400000 | 297.26 |
1591660800000 | 293.75 |
1591747200000 | 293.42 |
1591833600000 | 280.59 |
1591920000000 | 281.43 |
1592179200000 | 277.46 |
1592265600000 | 285.21 |
1592352000000 | 287.25 |
1592438400000 | 285.7 |
1592524800000 | 287.46 |
1592784000000 | 286.24 |
1592870400000 | 291.85 |
1592956800000 | 284.48 |
1593043200000 | 286.2 |
1593129600000 | 286.38 |
1593388800000 | 286.73 |
1593475200000 | 288.12 |
1593561600000 | 290.18 |
1593648000000 | 297.33 |
1593734400000 | 294.17 |
1593993600000 | 299.28 |
1594080000000 | 297.77 |
1594166400000 | 294.99 |
1594252800000 | 295.49 |
1594339200000 | 296.14 |
1594598400000 | 298.94 |
1594684800000 | 293.56 |
1594771200000 | 300.23 |
1594857600000 | 295.99 |
1594944000000 | 296.28 |
1595203200000 | 298.38 |
1595289600000 | 299.19 |
1595376000000 | 295.97 |
1595462400000 | 296.44 |
1595548800000 | 291.15 |
1595808000000 | 292.2 |
1595894400000 | 289.6 |
1595980800000 | 290.84 |
1596067200000 | 284.4 |
1596153600000 | 281.16 |
1596412800000 | 284.52 |
1596499200000 | 284.26 |
1596585600000 | 287.42 |
1596672000000 | 286.29 |
1596758400000 | 287.83 |
1597017600000 | 287.13 |
1597104000000 | 292.8 |
1597190400000 | 296.64 |
1597276800000 | 297.7 |
1597363200000 | 294.69 |
1597622400000 | 296.21 |
1597708800000 | 295.98 |
1597795200000 | 295.12 |
1597881600000 | 291.96 |
1597968000000 | 291.69 |
1598227200000 | 294.98 |
1598313600000 | 294.75 |
1598400000000 | 299.09 |
1598486400000 | 298.33 |
1598572800000 | 296.6 |
1598832000000 | 295.83 |
1598918400000 | 295.61 |
1599004800000 | 304.1 |
1599091200000 | 302.27 |
1599177600000 | 297.7 |
1599436800000 | 301.89 |
1599523200000 | 298.2 |
1599609600000 | 300.46 |
1599696000000 | 302.8 |
1599782400000 | 306.23 |
1600041600000 | 307.76 |
1600128000000 | 310.46 |
1600214400000 | 311.57 |
1600300800000 | 309.4 |
1600387200000 | 304.95 |
1600646400000 | 294.12 |
1600732800000 | 294.1 |
1600819200000 | 300.0299 |
1600905600000 | 298.02 |
1600992000000 | 297.67 |
1601251200000 | 304.2 |
1601337600000 | 304.67 |
1601424000000 | 301.04 |
1601510400000 | 305.46 |
1601596800000 | 304.26 |
1601856000000 | 306.36 |
1601942400000 | 306.85 |
1602028800000 | 307.04 |
1602115200000 | 306.73 |
1602201600000 | 311.14 |
1602460800000 | 314.21 |
1602547200000 | 313.67 |
1602633600000 | 313.67 |
1602720000000 | 306.76 |
1602806400000 | 315.91 |
1603065600000 | 315.64 |
1603152000000 | 314.5299 |
1603238400000 | 310.48 |
1603324800000 | 311.26 |
1603411200000 | 312.97 |
1603670400000 | 307.07 |
1603756800000 | 306.06 |
1603843200000 | 295.22 |
1603929600000 | 295.98 |
1604016000000 | 293.7 |
1604275200000 | 296.8 |
1604361600000 | 303.47 |
1604448000000 | 311.14 |
1604534400000 | 318.2 |
1604620800000 | 319.56 |
1604880000000 | 339.66 |
1604966400000 | 338.54 |
1605052800000 | 343.06 |
1605139200000 | 336.7 |
1605225600000 | 334.91 |
1605484800000 | 339.42 |
1605571200000 | 339.7799 |
1605657600000 | 342.49 |
1605744000000 | 341.27 |
1605830400000 | 342.73 |
1606089600000 | 341.3399 |
1606176000000 | 340.27 |
1606262400000 | 341.2799 |
1606348800000 | 340.91 |
1606435200000 | 341.38 |
1606694400000 | 336.12 |
1606780800000 | 341.55 |
1606867200000 | 340.27 |
1606953600000 | 342.72 |
1607040000000 | 341.8 |
1607299200000 | 341.64 |
1607385600000 | 341.29 |
1607472000000 | 344.44 |
1607558400000 | 342.79 |
1607644800000 | 341.77 |
1607904000000 | 346.27 |
1607990400000 | 347.5899 |
1608076800000 | 350.2799 |
1608163200000 | 350.68 |
1608249600000 | 348.97 |
1608508800000 | 341.49 |
1608595200000 | 345.7 |
1608681600000 | 348.73 |
1608768000000 | 348.93 |
1609113600000 | 353.97 |
1609200000000 | 357.43 |
1609286400000 | 356.9 |
1609372800000 | 355.75 |
1609718400000 | 356.36 |
1609804800000 | 353.85 |
1609891200000 | 353.23 |
1609977600000 | 355.27 |
1610064000000 | 360.17 |
1610323200000 | 357.2799 |
1610409600000 | 354.24 |
1610496000000 | 352.61 |
1610582400000 | 353.62 |
1610668800000 | 347.94 |
1610928000000 | 352.72 |
1611014400000 | 348.04 |
1611100800000 | 352.67 |
1611187200000 | 353.98 |
1611273600000 | 352.74 |
1611532800000 | 347.7799 |
1611619200000 | 351.56 |
1611705600000 | 347.25 |
1611792000000 | 348.89 |
1611878400000 | 340.55 |
1612137600000 | 346.5899 |
1612224000000 | 353.7799 |
1612310400000 | 353.19 |
1612396800000 | 355.46 |
1612483200000 | 360.08 |
1612742400000 | 360.75 |
1612828800000 | 364.88 |
1612915200000 | 358.93 |
1613001600000 | 362.31 |
1613088000000 | 363.4 |
1613347200000 | 368.27 |
1613433600000 | 367.5899 |
1613520000000 | 363.93 |
1613606400000 | 362.91 |
1613692800000 | 367.0299 |
1613952000000 | 364.06 |
1614038400000 | 362.91 |
1614124800000 | 360.94 |
1614211200000 | 359.3399 |
1614297600000 | 354.13 |
1614556800000 | 361.71 |
1614643200000 | 362.22 |
1614729600000 | 364.69 |
1614816000000 | 360.73 |
1614902400000 | 355.32 |
1615161600000 | 362.38 |
1615248000000 | 366.85 |
1615334400000 | 371.18 |
1615420800000 | 377.26 |
1615507200000 | 377 |
1615766400000 | 375.13 |
1615852800000 | 377.16 |
1615939200000 | 376.48 |
1616025600000 | 376.73 |
1616112000000 | 371.69 |
1616371200000 | 372.04 |
1616457600000 | 371.99 |
1616544000000 | 369.5 |
1616630400000 | 368.61 |
1616716800000 | 369.36 |
1616976000000 | 369.58 |
1617062400000 | 374.8 |
1617148800000 | 372.69 |
1617235200000 | 376.29 |
1617667200000 | 382.21 |
1617753600000 | 380.67 |
1617840000000 | 386.2799 |
1617926400000 | 387.9 |
1618185600000 | 386.74 |
1618272000000 | 389.56 |
1618358400000 | 393.7799 |
1618444800000 | 395.99 |
1618531200000 | 398.55 |
1618790400000 | 397.6 |
1618876800000 | 388.85 |
1618963200000 | 394.82 |
1619049600000 | 398.62 |
1619136000000 | 396.8 |
1619395200000 | 396.12 |
1619481600000 | 394.88 |
1619568000000 | 396.08 |
1619654400000 | 396.65 |
1619740800000 | 393.3399 |
1620000000000 | 396.32 |
1620086400000 | 389.64 |
1620172800000 | 395.86 |
1620259200000 | 394.66 |
1620345600000 | 401.91 |
1620604800000 | 400.87 |
1620691200000 | 392.47 |
1620777600000 | 390.95 |
1620864000000 | 392.35 |
1620950400000 | 397.14 |
1621209600000 | 397.42 |
1621296000000 | 397.61 |
1621382400000 | 393.39 |
1621468800000 | 400.08 |
1621555200000 | 403.68 |
1621814400000 | 406.2 |
1621900800000 | 409.05 |
1621987200000 | 411.57 |
1622073600000 | 413.5 |
1622160000000 | 418.77 |
1622419200000 | 417.38 |
1622505600000 | 420.54 |
1622592000000 | 422.04 |
1622678400000 | 419.53 |
1622764800000 | 420.06 |
1623024000000 | 423.38 |
1623110400000 | 424.14 |
1623196800000 | 423.83 |
1623283200000 | 420.42 |
1623369600000 | 424.89 |
1623628800000 | 425.62 |
1623715200000 | 427.19 |
1623801600000 | 429.09 |
1623888000000 | 429.74 |
1623974400000 | 423.77 |
1624233600000 | 425.07 |
1624320000000 | 425.56 |
1624406400000 | 420.59 |
1624492800000 | 424.78 |
1624579200000 | 426.25 |
1624838400000 | 423.61 |
1624924800000 | 426.54 |
1625011200000 | 421.43 |
1625097600000 | 423.7 |
1625184000000 | 424.46 |
1625443200000 | 424.74 |
1625529600000 | 422.59 |
1625616000000 | 427.27 |
1625702400000 | 415.24 |
1625788800000 | 424.14 |
1626048000000 | 427.01 |
1626134400000 | 428.33 |
1626220800000 | 430.36 |
1626307200000 | 424.75 |
1626393600000 | 420.53 |
1626652800000 | 412.48 |
1626739200000 | 414.94 |
1626825600000 | 422.99 |
1626912000000 | 426.08 |
1626998400000 | 433.08 |
1627257600000 | 431.39 |
1627344000000 | 427.6 |
1627430400000 | 432.58 |
1627516800000 | 432.88 |
1627603200000 | 429.61 |
1627862400000 | 436.46 |
1627948800000 | 439.23 |
1628035200000 | 440.94 |
1628121600000 | 439.99 |
1628208000000 | 439.65 |
1628467200000 | 439.08 |
1628553600000 | 439.22 |
1628640000000 | 439.66 |
1628726400000 | 440.62 |
1628812800000 | 441.17 |
1629072000000 | 434.36 |
1629158400000 | 432.39 |
1629244800000 | 422.28 |
1629331200000 | 406.99 |
1629417600000 | 408.92 |
1629676800000 | 415.99 |
1629763200000 | 414.58 |
1629849600000 | 414.44 |
1629936000000 | 413.05 |
1630022400000 | 413.58 |
1630281600000 | 413.9 |
1630368000000 | 413.52 |
1630454400000 | 421 |
1630540800000 | 421.26 |
1630627200000 | 415.51 |
1630886400000 | 420.29 |
1630972800000 | 421.37 |
1631059200000 | 417 |
1631145600000 | 420.2 |
1631232000000 | 422.62 |
1631491200000 | 420.13 |
1631577600000 | 415.91 |
1631664000000 | 405.79 |
1631750400000 | 406.83 |
1631836800000 | 407.07 |
1632096000000 | 399.29 |
1632182400000 | 404.87 |
1632268800000 | 408.5899 |
1632355200000 | 414.58 |
1632441600000 | 407.8399 |
1632700800000 | 403.92 |
1632787200000 | 391.92 |
1632873600000 | 394.89 |
1632960000000 | 392.57 |
1633046400000 | 395.69 |
1633305600000 | 391.98 |
1633392000000 | 395.3 |
1633478400000 | 389.44 |
1633564800000 | 397.0899 |
1633651200000 | 393.27 |
1633910400000 | 393.9 |
1633996800000 | 394.13 |
1634083200000 | 403.33 |
1634169600000 | 409.93 |
1634256000000 | 411.86 |
1634515200000 | 406.0299 |
1634601600000 | 405.44 |
1634688000000 | 409.3 |
1634774400000 | 412.12 |
1634860800000 | 417.42 |
1635120000000 | 414.77 |
1635206400000 | 419.89 |
1635292800000 | 418.73 |
1635379200000 | 422.45 |
1635465600000 | 423.8 |
1635724800000 | 425.79 |
1635811200000 | 426.33 |
1635897600000 | 429.59 |
1635984000000 | 434.69 |
1636070400000 | 441.65 |
1636329600000 | 440.75 |
1636416000000 | 440.25 |
1636502400000 | 436.96 |
1636588800000 | 438.73 |
1636675200000 | 449.1 |
1636934400000 | 452.19 |
1637020800000 | 457.42 |
1637107200000 | 457.5 |
1637193600000 | 458.52 |
1637280000000 | 459.36 |
1637539200000 | 455.64 |
1637625600000 | 449.38 |
1637712000000 | 450.56 |
1637798400000 | 454.22 |
1637884800000 | 433.72 |
1638144000000 | 439.72 |
1638230400000 | 434.45 |
1638316800000 | 441.62 |
1638403200000 | 434.16 |
1638489600000 | 431.9 |
1638748800000 | 435.23 |
1638835200000 | 453.52 |
1638921600000 | 448.05 |
1639008000000 | 447.02 |
1639094400000 | 444.93 |
1639353600000 | 441.66 |
1639440000000 | 435.93 |
1639526400000 | 439.09 |
1639612800000 | 440.36 |
1639699200000 | 433.23 |
1639958400000 | 430.02 |
1640044800000 | 433.94 |
1640131200000 | 441 |
1640217600000 | 444.28 |
1640304000000 | 443.24 |
1640563200000 | 446.09 |
1640649600000 | 448.48 |
1640736000000 | 448.37 |
1640822400000 | 448.38 |
1640908800000 | 447.28 |
1641168000000 | 450.68 |
1641254400000 | 456.61 |
1641340800000 | 461.01 |
1641427200000 | 446.45 |
1641513600000 | 440 |
1641772800000 | 428.21 |
1641859200000 | 433.81 |
1641945600000 | 433.98 |
1642032000000 | 425.93 |
1642118400000 | 417.0299 |
1642377600000 | 423.29 |
1642464000000 | 417.31 |
1642550400000 | 426.17 |
1642636800000 | 428.45 |
1642723200000 | 420.65 |
1642982400000 | 402.68 |
1643068800000 | 402.71 |
1643155200000 | 410.49 |
1643241600000 | 410.64 |
1643328000000 | 410.12 |
1643587200000 | 417.15 |
1643673600000 | 423.51 |
1643760000000 | 424.46 |
1643846400000 | 414.98 |
1643932800000 | 409.64 |
1644192000000 | 411.86 |
1644278400000 | 409.65 |
1644364800000 | 417.35 |
1644451200000 | 409.18 |
1644537600000 | 402.43 |
1644796800000 | 395.9 |
1644883200000 | 405.91 |
1644969600000 | 402.79 |
1645056000000 | 402.39 |
1645142400000 | 400.62 |
1645401600000 | 394.02 |
1645488000000 | 393.19 |
1645574400000 | 390.66 |
1645660800000 | 375.04 |
1645747200000 | 388.31 |
1646006400000 | 389.23 |
1646092800000 | 372.1 |
1646179200000 | 377.8 |
1646265600000 | 367.16 |
1646352000000 | 348.83 |
1646611200000 | 343.4 |
1646697600000 | 335.26 |
1646784000000 | 363.86 |
1646870400000 | 350.89 |
1646956800000 | 354.47 |
1647216000000 | 357.56 |
1647302400000 | 351.8399 |
1647388800000 | 372.79 |
1647475200000 | 373.71 |
1647561600000 | 379.1 |
1647820800000 | 374.04 |
1647907200000 | 379.46 |
1647993600000 | 371.0899 |
1648080000000 | 367.75 |
1648166400000 | 367.72 |
1648425600000 | 371 |
1648512000000 | 388.1 |
1648598400000 | 382.94 |
1648684800000 | 376.58 |
1648771200000 | 375.88 |
1649030400000 | 383.56 |
1649116800000 | 384.61 |
1649203200000 | 371.91 |
1649289600000 | 368.2799 |
1649376000000 | 372.55 |
1649635200000 | 365.76 |
1649721600000 | 368.37 |
1649808000000 | 366.47 |
1649894400000 | 371.8 |
1650326400000 | 367.39 |
1650412800000 | 372.56 |
1650499200000 | 376.19 |
1650585600000 | 366.96 |
1650844800000 | 354.36 |
1650931200000 | 349.74 |
1651017600000 | 351.83 |
1651104000000 | 355.54 |
1651190400000 | 358.61 |
1651449600000 | 352.16 |
1651536000000 | 349.32 |
1651622400000 | 343.97 |
1651708800000 | 336.01 |
1651795200000 | 326.99 |
1652054400000 | 315.0299 |
1652140800000 | 318.21 |
1652227200000 | 331.5899 |
1652313600000 | 328.95 |
1652400000000 | 337.5899 |
1652659200000 | 335.44 |
1652745600000 | 341.02 |
1652832000000 | 332.63 |
1652918400000 | 327.52 |
1653004800000 | 321.12 |
1653264000000 | 324.39 |
1653350400000 | 319.04 |
1653436800000 | 320.32 |
1653523200000 | 328.1 |
1653609600000 | 340.64 |
1653868800000 | 349.16 |
1653955200000 | 345.75 |
1654041600000 | 343.74 |
1654128000000 | 349.95 |
1654214400000 | 349.17 |
1654473600000 | 352.9 |
1654560000000 | 350 |
1654646400000 | 347.86 |
1654732800000 | 341.02 |
1654819200000 | 332.3399 |
1655078400000 | 320.62 |
1655164800000 | 315.58 |
1655251200000 | 321.66 |
1655337600000 | 313.2799 |
1655424000000 | 314.82 |
1655683200000 | 315.38 |
1655769600000 | 319.61 |
1655856000000 | 318.65 |
1655942400000 | 323.22 |
1656028800000 | 334.29 |
1656288000000 | 332.89 |
1656374400000 | 334.61 |
1656460800000 | 333.5 |
1656547200000 | 329.5899 |
1656633600000 | 329.38 |
1656892800000 | 330.98 |
1656979200000 | 325.61 |
1657065600000 | 336.7 |
1657152000000 | 340.39 |
1657238400000 | 338.95 |
1657497600000 | 337.62 |
1657584000000 | 342.5 |
1657670400000 | 339.9 |
1657756800000 | 337.33 |
1657843200000 | 339.24 |
1658102400000 | 344.51 |
1658188800000 | 353.22 |
1658275200000 | 352.39 |
1658361600000 | 356.04 |
1658448000000 | 358.85 |
1658707200000 | 359.89 |
1658793600000 | 355.7799 |
1658880000000 | 358.17 |
1658966400000 | 368.41 |
1659052800000 | 376.39 |
1659312000000 | 379.86 |
1659398400000 | 373.38 |
1659484800000 | 377.52 |
1659571200000 | 382.31 |
1659657600000 | 374.96 |
1659916800000 | 378.99 |
1660003200000 | 372.85 |
1660089600000 | 379.5299 |
1660176000000 | 380.97 |
1660262400000 | 380.93 |
1660521600000 | 383.02 |
1660608000000 | 382.02 |
1660694400000 | 380.21 |
1660780800000 | 382.32 |
1660867200000 | 378.27 |
1661126400000 | 370.8399 |
1661212800000 | 368.25 |
1661299200000 | 372.67 |
1661385600000 | 372.63 |
1661472000000 | 362.27 |
1661731200000 | 358.32 |
1661817600000 | 357.47 |
1661904000000 | 351.86 |
1661990400000 | 343.42 |
1662076800000 | 348.7799 |
1662336000000 | 345.01 |
1662422400000 | 347.74 |
1662508800000 | 347.58 |
1662595200000 | 347.91 |
1662681600000 | 353.8 |
1662940800000 | 358.92 |
1663027200000 | 353.02 |
1663113600000 | 352.1 |
1663200000000 | 345.81 |
1663286400000 | 340.8399 |
1663545600000 | 341.14 |
1663632000000 | 338.82 |
1663718400000 | 342.86 |
1663804800000 | 333.13 |
1663891200000 | 324.8 |
1664150400000 | 324.91 |
1664236800000 | 323.11 |
1664323200000 | 326.63 |
1664409600000 | 319.86 |
1664496000000 | 322.86 |
1664755200000 | 323.16 |
1664841600000 | 339.48 |
1664928000000 | 334.49 |
1665014400000 | 332.98 |
1665100800000 | 325.2799 |
1665360000000 | 321.65 |
1665446400000 | 322.42 |
1665532800000 | 324.4 |
1665619200000 | 322.68 |
1665705600000 | 326.31 |
1665964800000 | 333.57 |
1666051200000 | 334.32 |
1666137600000 | 329.39 |
1666224000000 | 333.18 |
1666310400000 | 325.26 |
1666569600000 | 327.57 |
1666656000000 | 336.63 |
1666742400000 | 338.85 |
1666828800000 | 334.66 |
1666915200000 | 330.96 |
1667174400000 | 329.42 |
1667260800000 | 334.97 |
1667347200000 | 329.64 |
1667433600000 | 324.41 |
1667520000000 | 342.35 |
1667779200000 | 341.18 |
1667865600000 | 343.94 |
1667952000000 | 344.08 |
1668038400000 | 358.77 |
1668124800000 | 370.06 |
1668384000000 | 367.96 |
1668470400000 | 368.63 |
1668556800000 | 364.8399 |
1668643200000 | 364.3 |
1668729600000 | 367.29 |
1668988800000 | 365.3399 |
1669075200000 | 363.64 |
1669161600000 | 367.22 |
1669248000000 | 369.02 |
1669334400000 | 367.19 |
1669593600000 | 367.49 |
1669680000000 | 367.88 |
1669766400000 | 379.76 |
1669852800000 | 378.47 |
1669939200000 | 377.16 |
1670198400000 | 374.4 |
1670284800000 | 374.6 |
1670371200000 | 371.98 |
1670457600000 | 373.27 |
1670544000000 | 375.2799 |
1670803200000 | 372.41 |
1670889600000 | 378.69 |
1670976000000 | 379.13 |
1671062400000 | 364.31 |
1671148800000 | 360.91 |
1671408000000 | 359.58 |
1671494400000 | 355.56 |
1671580800000 | 363.9 |
1671667200000 | 359.35 |
1671753600000 | 356.54 |
1672099200000 | 362.17 |
1672185600000 | 361.67 |
1672272000000 | 365.48 |
1672358400000 | 358.76 |
1672617600000 | 363.02 |
1672704000000 | 370.39 |
1672790400000 | 384.33 |
1672876800000 | 382.97 |
1672963200000 | 389.7 |
1673222400000 | 394.32 |
1673308800000 | 392.86 |
1673395200000 | 398.25 |
1673481600000 | 400.24 |
1673568000000 | 405.07 |
1673827200000 | 407.36 |
1673913600000 | 410.46 |
1674000000000 | 411.26 |
1674086400000 | 400.54 |
1674172800000 | 403.4 |
1674432000000 | 406.65 |
1674518400000 | 407.7799 |
1674604800000 | 406.7 |
1674691200000 | 411.74 |
1674777600000 | 413.24 |
1675036800000 | 413.22 |
1675123200000 | 413.12 |
1675209600000 | 410.04 |
1675296000000 | 419.52 |
1675382400000 | 425.25 |
1675641600000 | 417.83 |
1675728000000 | 414.31 |
1675814400000 | 413.04 |
1675900800000 | 416.29 |
1675987200000 | 408.33 |
1676246400000 | 414.75 |
1676332800000 | 414.12 |
1676419200000 | 419.07 |
1676505600000 | 422.21 |
1676592000000 | 419 |
1676851200000 | 416.7799 |
1676937600000 | 416.3399 |
1677024000000 | 416.63 |
1677110400000 | 416.22 |
1677196800000 | 404.77 |
1677456000000 | 411.51 |
1677542400000 | 410.16 |
1677628800000 | 408.24 |
1677715200000 | 413.0299 |
1677801600000 | 416.97 |
1678060800000 | 419.53 |
1678147200000 | 417.1 |
1678233600000 | 415.45 |
1678320000000 | 414.38 |
1678406400000 | 411.8399 |
1678665600000 | 402.23 |
1678752000000 | 409.87 |
1678838400000 | 397.47 |
1678924800000 | 408.31 |
1679011200000 | 401.85 |
1679270400000 | 408.49 |
1679356800000 | 411.65 |
1679443200000 | 415.12 |
1679529600000 | 417.86 |
1679616000000 | 415.05 |
1679875200000 | 417.68 |
1679961600000 | 415.7 |
1680048000000 | 422.02 |
1680134400000 | 427 |
1680220800000 | 434.18 |
1680480000000 | 433.17 |
1680566400000 | 435.04 |
1680652800000 | 433.09 |
1680739200000 | 426.26 |
1681171200000 | 431.31 |
1681257600000 | 428.12 |
1681344000000 | 442.46 |
1681430400000 | 447.06 |
1681689600000 | 442.28 |
1681776000000 | 445.39 |
1681862400000 | 446.05 |
1681948800000 | 450.47 |
1682035200000 | 453.83 |
1682294400000 | 454.05 |
1682380800000 | 450.39 |
1682467200000 | 444.98 |
1682553600000 | 447.81 |
1682640000000 | 447.39 |
1682899200000 | 447.55 |
1682985600000 | 445.83 |
1683072000000 | 449.82 |
1683158400000 | 445.95 |
1683244800000 | 448.59 |
1683504000000 | 451.9 |
1683590400000 | 447.66 |
1683676800000 | 444.03 |
1683763200000 | 450.07 |
1683849600000 | 451.43 |
1684108800000 | 452.29 |
1684195200000 | 449.78 |
1684281600000 | 448.65 |
1684368000000 | 448.8 |
1684454400000 | 448.03 |
1684713600000 | 449.58 |
1684800000000 | 434.1 |
1684886400000 | 424.05 |
1684972800000 | 427.02 |
1685059200000 | 434.23 |
1685318400000 | 432.68 |
1685404800000 | 431.73 |
1685491200000 | 421.89 |
1685577600000 | 420.44 |
1685664000000 | 431.01 |
1685923200000 | 425.64 |
1686009600000 | 424.88 |
1686096000000 | 424.02 |
1686182400000 | 424.48 |
1686268800000 | 425.23 |
1686528000000 | 431.96 |
1686614400000 | 434.93 |
1686700800000 | 437.88 |
1686787200000 | 434.79 |
1686873600000 | 443.02 |
1687132800000 | 437.08 |
1687219200000 | 434.05 |
1687305600000 | 430.21 |
1687392000000 | 431.11 |
1687478400000 | 427.69 |
1687737600000 | 429.32 |
1687824000000 | 431.52 |
1687910400000 | 434.83 |
1687996800000 | 437.28 |
1688083200000 | 442.68 |
1688342400000 | 439.09 |
1688428800000 | 440.34 |
1688515200000 | 435.19 |
1688601600000 | 420.14 |
1688688000000 | 421.77 |
1688947200000 | 423.93 |
1689033600000 | 432.07 |
1689120000000 | 440.6 |
1689206400000 | 444.5 |
1689292800000 | 447.96 |
1689552000000 | 432.98 |
1689638400000 | 433.77 |
1689724800000 | 433.63 |
1689811200000 | 432.13 |
1689897600000 | 438.37 |
1690156800000 | 435.58 |
1690243200000 | 435.53 |
1690329600000 | 425.74 |
1690416000000 | 437.58 |
1690502400000 | 440.05 |
1690761600000 | 441.52 |
1690848000000 | 434.83 |
1690934400000 | 427.66 |
1691020800000 | 426.2 |
1691107200000 | 427.56 |
1691366400000 | 426.29 |
1691452800000 | 421.65 |
1691539200000 | 422.32 |
1691625600000 | 433.54 |
1691712000000 | 426.32 |
1691971200000 | 426.24 |
1692057600000 | 421.18 |
1692144000000 | 421.47 |
1692230400000 | 414.82 |
1692316800000 | 410.5299 |
1692576000000 | 411.49 |
1692662400000 | 412.99 |
1692748800000 | 413.79 |
1692835200000 | 411.27 |
1692921600000 | 411.07 |
1693180800000 | 416.01 |
1693267200000 | 421.31 |
1693353600000 | 420.53 |
1693440000000 | 415.15 |
1693526400000 | 413.25 |
1693785600000 | 413.71 |
1693872000000 | 409.04 |
1693958400000 | 398.11 |
1694044800000 | 395.35 |
1694131200000 | 400.5299 |
1694390400000 | 401.83 |
1694476800000 | 398.23 |
1694563200000 | 396.68 |
1694649600000 | 401.95 |
1694736000000 | 408.99 |
1694995200000 | 401.06 |
1695081600000 | 396.72 |
1695168000000 | 399.64 |
1695254400000 | 392.3399 |
1695340800000 | 393.89 |
1695600000000 | 385.3399 |
1695686400000 | 379.58 |
1695772800000 | 377.26 |
1695859200000 | 379.46 |
1695945600000 | 384.54 |
1696204800000 | 383.0299 |
1696291200000 | 378.3 |
1696377600000 | 380.24 |
1696464000000 | 382.2 |
1696550400000 | 386.02 |
1696809600000 | 380.39 |
1696896000000 | 390.76 |
1696982400000 | 380.15 |
1697068800000 | 375.76 |
1697155200000 | 369.22 |
1697414400000 | 371 |
1697500800000 | 371.14 |
1697587200000 | 369.86 |
1697673600000 | 370.16 |
1697760000000 | 365.7 |
1698019200000 | 368.14 |
1698105600000 | 374.37 |
1698192000000 | 374.39 |
1698278400000 | 369.18 |
1698364800000 | 366.7799 |
1698624000000 | 368.92 |
1698710400000 | 371.66 |
1698796800000 | 373.11 |
1698883200000 | 382.82 |
1698969600000 | 384.76 |
1699228800000 | 382.85 |
1699315200000 | 383.45 |
1699401600000 | 387.9 |
1699488000000 | 392.63 |
1699574400000 | 382.22 |
1699833600000 | 382.57 |
1699920000000 | 394.16 |
1700006400000 | 398.15 |
1700092800000 | 392.19 |
1700179200000 | 395.83 |
1700438400000 | 397.31 |
1700524800000 | 395.47 |
1700611200000 | 399.43 |
1700697600000 | 399 |
1700784000000 | 397.68 |
1701043200000 | 396.11 |
1701129600000 | 390.74 |
1701216000000 | 392.56 |
1701302400000 | 394.85 |
1701388800000 | 397.37 |
1701648000000 | 398.17 |
1701734400000 | 402.29 |
1701820800000 | 405.57 |
1701907200000 | 403.79 |
1701993600000 | 410.55 |
1702252800000 | 412.12 |
1702339200000 | 411.3399 |
1702425600000 | 412.38 |
1702512000000 | 418.91 |
1702598400000 | 417.83 |
1702857600000 | 413.88 |
1702944000000 | 415.61 |
1703030400000 | 416.49 |
1703116800000 | 413.91 |
1703203200000 | 409.5899 |
1703635200000 | 410.19 |
1703721600000 | 408.7 |
1703808000000 | 409.85 |
1704153600000 | 405.31 |
1704240000000 | 395.93 |
1704326400000 | 395.13 |
1704412800000 | 392.38 |
1704672000000 | 396.51 |
1704758400000 | 394.72 |
1704844800000 | 396.29 |
1704931200000 | 391.85 |
1705017600000 | 391.81 |
1705276800000 | 387.2799 |
1705363200000 | 385.35 |
1705449600000 | 377.23 |
1705536000000 | 384.94 |
1705622400000 | 383.33 |
1705881600000 | 385.33 |
1705968000000 | 386.32 |
1706054400000 | 390.5 |
1706140800000 | 392.87 |
1706227200000 | 417.15 |
1706486400000 | 418.1 |
1706572800000 | 420.08 |
1706659200000 | 417.6 |
1706745600000 | 416.5899 |
1706832000000 | 417.8 |
1707091200000 | 419.64 |
1707177600000 | 420.46 |
1707264000000 | 421.21 |
1707350400000 | 428.59 |
1707436800000 | 427.65 |
1707696000000 | 432.94 |
1707782400000 | 424.84 |
1707868800000 | 428.03 |
1707955200000 | 433.88 |
1708041600000 | 435.94 |
1708300800000 | 437.26 |
1708387200000 | 437.46 |
1708473600000 | 437.4 |
1708560000000 | 444.21 |
1708646400000 | 446.51 |
1708905600000 | 443.98 |
1708992000000 | 445.74 |
1709078400000 | 444.45 |
1709164800000 | 443.88 |
1709251200000 | 445.94 |
1709510400000 | 443.15 |
1709596800000 | 439.55 |
1709683200000 | 440.24 |
1709769600000 | 444.54 |
1709856000000 | 447.08 |
1710115200000 | 447.77 |
1710201600000 | 452.82 |
1710288000000 | 456.46 |
1710374400000 | 458.93 |
1710460800000 | 453.66 |
1710720000000 | 449.26 |
1710806400000 | 448.89 |
1710892800000 | 442.5 |
1710979200000 | 444.24 |
1711065600000 | 438.45 |
1711324800000 | 438.88 |
1711411200000 | 439.05 |
1711497600000 | 442.39 |
1711584000000 | 443.9 |
1712016000000 | 437.51 |
1712102400000 | 436.09 |
1712188800000 | 436.66 |
1712275200000 | 429.07 |
1712534400000 | 430.66 |
1712620800000 | 426.8 |
1712707200000 | 426.29 |
1712793600000 | 425.58 |
1712880000000 | 420.71 |
1713139200000 | 425.29 |
1713225600000 | 419.63 |
1713312000000 | 428.27 |
1713398400000 | 427.48 |
1713484800000 | 430.01 |
1713744000000 | 430.51 |
1713830400000 | 433.75 |
1713916800000 | 431.91 |
1714003200000 | 425.42 |
1714089600000 | 431.22 |
1714348800000 | 428.8 |
1714435200000 | 425.39 |
1714521600000 | 424.71 |
1714608000000 | 423.5 |
1714694400000 | 430.85 |
1714953600000 | 431.39 |
1715040000000 | 433.93 |
1715126400000 | 435.1 |
1715212800000 | 436.79 |
1715299200000 | 438.15 |
1715558400000 | 436.83 |
1715644800000 | 441.39 |
1715731200000 | 440.73 |
1715817600000 | 440.47 |
1715904000000 | 441.35 |
1716163200000 | 440.34 |
1716249600000 | 436.44 |
1716336000000 | 430.64 |
1716422400000 | 430.98 |
1716508800000 | 430.26 |
1716768000000 | 432.15 |
1716854400000 | 427.94 |
1716940800000 | 421.7 |
1717027200000 | 426.27 |
1717113600000 | 428.12 |
1717372800000 | 428.74 |
1717459200000 | 428.79 |
1717545600000 | 434.31 |
1717632000000 | 437.25 |
1717718400000 | 437.42 |
1717977600000 | 432.33 |
1718064000000 | 428.28 |
1718150400000 | 431.66 |
1718236800000 | 427.99 |
1718323200000 | 419.32 |
1718582400000 | 420.15 |
1718668800000 | 417.79 |
1718755200000 | 416.0299 |
1718841600000 | 419.86 |
1718928000000 | 419.13 |
1719187200000 | 422.73 |
1719273600000 | 424.59 |
1719360000000 | 421.88 |
1719446400000 | 417.26 |
1719532800000 | 412.32 |
1719792000000 | 410.8399 |
1719878400000 | 408.08 |
1719964800000 | 409.96 |
1720051200000 | 411.97 |
1720137600000 | 411.77 |
1720396800000 | 406.31 |
1720483200000 | 402.15 |
1720569600000 | 406.56 |
1720656000000 | 412.41 |
1720742400000 | 419.88 |
1721001600000 | 410.02 |
1721088000000 | 405.3399 |
1721174400000 | 405.77 |
1721260800000 | 406.32 |
1721347200000 | 401.73 |
1721606400000 | 406.06 |
1721692800000 | 406.96 |
1721779200000 | 398.58 |
1721865600000 | 393.5299 |
1721952000000 | 401.3 |
1722211200000 | 397.75 |
1722297600000 | 398.26 |
1722384000000 | 399.6 |
1722470400000 | 394.54 |
1722556800000 | 384.67 |
1722816000000 | 380.18 |
1722902400000 | 378.88 |
1722988800000 | 383.76 |
1723075200000 | 383.75 |
1723161600000 | 384.21 |
1723420800000 | 383.5899 |
1723507200000 | 385.4 |
1723593600000 | 389.92 |
1723680000000 | 395.08 |
1723766400000 | 395.61 |
1724025600000 | 401.31 |
1724112000000 | 401.45 |
1724198400000 | 404.56 |
1724284800000 | 406.05 |
1724371200000 | 407.7 |
1724630400000 | 407.7799 |
1724716800000 | 402.83 |
1724803200000 | 401.85 |
1724889600000 | 406.92 |
1724976000000 | 407.15 |
1725235200000 | 406.18 |
1725321600000 | 405.44 |
1725408000000 | 393.47 |
1725494400000 | 385.18 |
1725580800000 | 379.64 |
1725840000000 | 379.71 |
1725926400000 | 376.77 |
1726012800000 | 374.31 |
1726099200000 | 375.89 |
1726185600000 | 377.43 |
1726444800000 | 375.66 |
1726531200000 | 378.33 |
1726617600000 | 374.25 |
1726704000000 | 382.76 |
1726790400000 | 371.93 |
1727049600000 | 372.83 |
1727136000000 | 382.63 |
1727222400000 | 384.44 |
1727308800000 | 409.3 |
1727395200000 | 418.0299 |
1727654400000 | 412.45 |
1727740800000 | 403.32 |
1727827200000 | 405.25 |
1727913600000 | 400.91 |
1728000000000 | 402.41 |
1728259200000 | 406.99 |
1728345600000 | 398.61 |
1728432000000 | 400.15 |
1728518400000 | 398.9 |
1728604800000 | 400.05 |
1728864000000 | 396.76 |
1728950400000 | 391.83 |
1729036800000 | 385.42 |
1729123200000 | 388.3399 |
1729209600000 | 391.93 |
1729468800000 | 385.9 |
1729555200000 | 386.48 |
1729641600000 | 384.87 |
1729728000000 | 389.01 |
1729814400000 | 388.63 |
1730073600000 | 391.64 |
1730160000000 | 391.27 |
1730246400000 | 384.91 |
1730332800000 | 379.19 |
1730419200000 | 381.77 |
1730678400000 | 380.14 |
1730764800000 | 379.52 |
1730851200000 | 377.41 |
1730937600000 | 385.52 |
1731024000000 | 373.46 |
1731283200000 | 375.74 |
1731369600000 | 363.82 |
1731456000000 | 364.77 |
1731542400000 | 370.11 |
1731628800000 | 368.69 |
1731888000000 | 368.2 |
1731974400000 | 363.77 |
1732060800000 | 362.46 |
1732147200000 | 362.14 |
1732233600000 | 367.99 |
1732492800000 | 374.02 |
1732579200000 | 374.97 |
1732665600000 | 373.48 |
1732752000000 | 371.54 |
1732838400000 | 374.44 |
STOXX Europe 600 Consumer Products and Services | STOXX Europe 600 | |
---|---|---|
2017 | 11.662153730069 | 7.8053946107739 |
2018 | -6.4387527645475 | -13.432987167279 |
2019 | 39.227138199143 | 23.558588363471 |
2020 | 11.158164074035 | -4.0731097535805 |
2021 | 25.952090786117 | 22.43694868497 |
2022 | -19.996951765767 | -13.036956622419 |
2023 | 14.478617496987 | 12.94401364524 |
2024 | -9.4373893206453 | 7.1818201939383 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462356327 | S600CPGR | .S600CPGR | |
Net Return EUR | CH0462356343 | S600CPR | S600CPR INDEX | .S600CPR |
Price EUR | CH0462356335 | S600CPP | S600CPP INDEX | .S600CPP |
Gross Return USD | CH0462356350 | S600CPGV | .S600CPGV | |
Net Return USD | CH0462356376 | S600CPV | S600CPV INDEX | .S600CPV |
Price USD | CH0462356368 | S600CPL | S600CPL INDEX | .S600CPL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
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 |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 24.921% |
L'OREAL | Consumer Products and Services | France | 13.067% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 11.940% |
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 11.666% |
COMPASS GRP | Consumer Products and Services | UK | 9.516% |
ADIDAS | Consumer Products and Services | Germany | 6.105% |
Kering | Consumer Products and Services | France | 2.585% |
HENKEL PREF | Consumer Products and Services | Germany | 2.165% |
PANDORA | Consumer Products and Services | Denmark | 2.057% |
MONCLER | Consumer Products and Services | Italy | 1.708% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.