Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Products and Services
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
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 Optimised Consumer Products and Services | 1,068.8 | 640.5 | 22.9 | 7.4 | 94.4 | 2.3 | 14.7 | 0.4 | 11.6 |
STOXX Europe 600 | 13,647.4 | 10,947.5 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
France | 47.4 |
---|---|
UK | 16.3 |
Switzerland | 15.8 |
Germany | 12.6 |
Italy | 3.1 |
Denmark | 2.4 |
Poland | 2.0 |
Sweden | 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 Optimised Consumer Products and Services | -2.4 | -0.3 | -6.7 | -8.3 | 25.6 | N/A | N/A | -6.8 | -2.9 | 4.7 |
STOXX Europe 600 | 1.3 | 8.2 | 9.9 | 12.2 | 34.3 | N/A | N/A | 10.1 | 4.0 | 6.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Consumer Products and Services | N/A | N/A | 16.7 | 23.0 | 23.6 | N/A | N/A | -0.6 | -0.2 | 0.2 |
STOXX Europe 600 | N/A | N/A | 9.7 | 14.4 | 17.7 | N/A | N/A | 0.6 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Consumer Products and Services | 0.9 | 0.7 | 0.8 | 0.8 | 0.9 | 10.4 | 11.0 | 11.1 | 13.2 | 11.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Consumer Products and Services | 1.5 | 1.3 | 1.3 | 1.4 | 1.2 | -4.0 | -1.3 | -1.5 | -0.5 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised 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 Optimised Consumer Products and Services | 32.0 | 25.7 | 28.0 | 28.0 | 4.4 | 1.4 | 2.5 | 26.3 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.0 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe 600 Optimised Consumer Products and Services | |
---|---|
1284681600000 | 100 |
1284940800000 | 102.23 |
1285027200000 | 102.3 |
1285113600000 | 100.75 |
1285200000000 | 100.58 |
1285286400000 | 103.24 |
1285545600000 | 102.19 |
1285632000000 | 102.83 |
1285718400000 | 103.24 |
1285804800000 | 103.29 |
1285891200000 | 101.48 |
1286150400000 | 101.58 |
1286236800000 | 102.68 |
1286323200000 | 103.6 |
1286409600000 | 103.72 |
1286496000000 | 103.37 |
1286755200000 | 104.35 |
1286841600000 | 104.41 |
1286928000000 | 105.14 |
1287014400000 | 104.89 |
1287100800000 | 105.05 |
1287360000000 | 104.97 |
1287446400000 | 103.48 |
1287532800000 | 103.39 |
1287619200000 | 106.26 |
1287705600000 | 105.41 |
1287964800000 | 107.65 |
1288051200000 | 105.71 |
1288137600000 | 104.49 |
1288224000000 | 104.51 |
1288310400000 | 104.22 |
1288569600000 | 104.72 |
1288656000000 | 105.84 |
1288742400000 | 106.38 |
1288828800000 | 108.16 |
1288915200000 | 108.62 |
1289174400000 | 108.9 |
1289260800000 | 109.45 |
1289347200000 | 109.16 |
1289433600000 | 109.44 |
1289520000000 | 109.13 |
1289779200000 | 109.79 |
1289865600000 | 107.98 |
1289952000000 | 108.05 |
1290038400000 | 109.34 |
1290124800000 | 109.3 |
1290384000000 | 109.66 |
1290470400000 | 107.85 |
1290556800000 | 110.58 |
1290643200000 | 111.38 |
1290729600000 | 111.42 |
1290988800000 | 109.53 |
1291075200000 | 109.93 |
1291161600000 | 112.08 |
1291248000000 | 114.76 |
1291334400000 | 113.9 |
1291593600000 | 114.42 |
1291680000000 | 115.95 |
1291766400000 | 115.13 |
1291852800000 | 114.48 |
1291939200000 | 114.75 |
1292198400000 | 115.37 |
1292284800000 | 115.73 |
1292371200000 | 114.76 |
1292457600000 | 115.85 |
1292544000000 | 115.65 |
1292803200000 | 116.43 |
1292889600000 | 117.51 |
1292976000000 | 118.12 |
1293062400000 | 118.25 |
1293148800000 | 118.23 |
1293408000000 | 116.6 |
1293494400000 | 116.81 |
1293580800000 | 117 |
1293667200000 | 115.39 |
1293753600000 | 114.83 |
1294012800000 | 115.68 |
1294099200000 | 113.95 |
1294185600000 | 112.69 |
1294272000000 | 114.01 |
1294358400000 | 113.09 |
1294617600000 | 112.37 |
1294704000000 | 114.92 |
1294790400000 | 115.01 |
1294876800000 | 113.22 |
1294963200000 | 112.05 |
1295222400000 | 111.93 |
1295308800000 | 112.41 |
1295395200000 | 109.12 |
1295481600000 | 107.97 |
1295568000000 | 107.8 |
1295827200000 | 108.61 |
1295913600000 | 109.78 |
1296000000000 | 110.63 |
1296086400000 | 109.44 |
1296172800000 | 108.54 |
1296432000000 | 108.16 |
1296518400000 | 109.62 |
1296604800000 | 109.98 |
1296691200000 | 111.16 |
1296777600000 | 109.95 |
1297036800000 | 112.3 |
1297123200000 | 113.9 |
1297209600000 | 112.97 |
1297296000000 | 113.15 |
1297382400000 | 113.13 |
1297641600000 | 113.57 |
1297728000000 | 113.21 |
1297814400000 | 112.49 |
1297900800000 | 113.24 |
1297987200000 | 112.82 |
1298246400000 | 112 |
1298332800000 | 110.98 |
1298419200000 | 109.81 |
1298505600000 | 107.87 |
1298592000000 | 109.93 |
1298851200000 | 110.15 |
1298937600000 | 110.59 |
1299024000000 | 109.99 |
1299110400000 | 109.83 |
1299196800000 | 108.81 |
1299456000000 | 109.68 |
1299542400000 | 110.58 |
1299628800000 | 110.46 |
1299715200000 | 109.14 |
1299801600000 | 107.13 |
1300060800000 | 104.89 |
1300147200000 | 102.59 |
1300233600000 | 100.19 |
1300320000000 | 102.21 |
1300406400000 | 102.4 |
1300665600000 | 104.82 |
1300752000000 | 105.07 |
1300838400000 | 104.89 |
1300924800000 | 106.61 |
1301011200000 | 106.22 |
1301270400000 | 106.76 |
1301356800000 | 106.65 |
1301443200000 | 107.88 |
1301529600000 | 107.35 |
1301616000000 | 108.11 |
1301875200000 | 108.07 |
1301961600000 | 108.4 |
1302048000000 | 108.34 |
1302134400000 | 107.12 |
1302220800000 | 107.06 |
1302480000000 | 106.38 |
1302566400000 | 104.88 |
1302652800000 | 105.82 |
1302739200000 | 105.97 |
1302825600000 | 106.72 |
1303084800000 | 105.56 |
1303171200000 | 108.3 |
1303257600000 | 110.92 |
1303344000000 | 112.08 |
1303776000000 | 112.38 |
1303862400000 | 111.96 |
1303948800000 | 112.55 |
1304035200000 | 113.19 |
1304294400000 | 113.32 |
1304380800000 | 113.24 |
1304467200000 | 111.73 |
1304553600000 | 112.57 |
1304640000000 | 114.33 |
1304899200000 | 114.13 |
1304985600000 | 115.16 |
1305072000000 | 116.81 |
1305158400000 | 115.99 |
1305244800000 | 115.69 |
1305504000000 | 115.85 |
1305590400000 | 114.37 |
1305676800000 | 114.9 |
1305763200000 | 114.88 |
1305849600000 | 115.12 |
1306108800000 | 112.82 |
1306195200000 | 113.4 |
1306281600000 | 113.54 |
1306368000000 | 112.55 |
1306454400000 | 114.44 |
1306713600000 | 114.39 |
1306800000000 | 115.95 |
1306886400000 | 115.42 |
1306972800000 | 114.18 |
1307059200000 | 113.48 |
1307318400000 | 112.87 |
1307404800000 | 112.16 |
1307491200000 | 110.95 |
1307577600000 | 112.06 |
1307664000000 | 110.25 |
1307923200000 | 110.95 |
1308009600000 | 111.53 |
1308096000000 | 110.93 |
1308182400000 | 109.82 |
1308268800000 | 109.79 |
1308528000000 | 110.19 |
1308614400000 | 112.59 |
1308700800000 | 112.97 |
1308787200000 | 111.09 |
1308873600000 | 112.08 |
1309132800000 | 112.17 |
1309219200000 | 114.03 |
1309305600000 | 115.65 |
1309392000000 | 116.34 |
1309478400000 | 117.04 |
1309737600000 | 117.37 |
1309824000000 | 118.82 |
1309910400000 | 118.81 |
1309996800000 | 119.67 |
1310083200000 | 119.12 |
1310342400000 | 117.7 |
1310428800000 | 117.12 |
1310515200000 | 118.27 |
1310601600000 | 117.28 |
1310688000000 | 117.62 |
1310947200000 | 115.05 |
1311033600000 | 114.21 |
1311120000000 | 115.54 |
1311206400000 | 116.42 |
1311292800000 | 116.99 |
1311552000000 | 117.87 |
1311638400000 | 116.88 |
1311724800000 | 116.55 |
1311811200000 | 116.47 |
1311897600000 | 115.47 |
1312156800000 | 115.2 |
1312243200000 | 111.44 |
1312329600000 | 109.8 |
1312416000000 | 105 |
1312502400000 | 103.92 |
1312761600000 | 98.07 |
1312848000000 | 101.49 |
1312934400000 | 99.49 |
1313020800000 | 102.49 |
1313107200000 | 105.11 |
1313366400000 | 105.07 |
1313452800000 | 104.2 |
1313539200000 | 104.89 |
1313625600000 | 99.79 |
1313712000000 | 97.27 |
1313971200000 | 97.9 |
1314057600000 | 99.03 |
1314144000000 | 100.04 |
1314230400000 | 100.01 |
1314316800000 | 99.83 |
1314576000000 | 101.15 |
1314662400000 | 102.16 |
1314748800000 | 104.95 |
1314835200000 | 105.46 |
1314921600000 | 102.56 |
1315180800000 | 98.71 |
1315267200000 | 97.95 |
1315353600000 | 102.06 |
1315440000000 | 102.8 |
1315526400000 | 100.16 |
1315785600000 | 98.38 |
1315872000000 | 98.94 |
1315958400000 | 102.05 |
1316044800000 | 104.24 |
1316131200000 | 104.67 |
1316390400000 | 102.07 |
1316476800000 | 105.06 |
1316563200000 | 103.6 |
1316649600000 | 97.37 |
1316736000000 | 97.31 |
1316995200000 | 97.67 |
1317081600000 | 101.18 |
1317168000000 | 99.9 |
1317254400000 | 96.17 |
1317340800000 | 93.81 |
1317600000000 | 92.85 |
1317686400000 | 91.44 |
1317772800000 | 94.68 |
1317859200000 | 97.08 |
1317945600000 | 98.66 |
1318204800000 | 100.69 |
1318291200000 | 100.86 |
1318377600000 | 103.15 |
1318464000000 | 102.34 |
1318550400000 | 102.9 |
1318809600000 | 102.54 |
1318896000000 | 102.24 |
1318982400000 | 102.6 |
1319068800000 | 102.01 |
1319155200000 | 104.59 |
1319414400000 | 106.34 |
1319500800000 | 105.72 |
1319587200000 | 106.05 |
1319673600000 | 109.86 |
1319760000000 | 110.39 |
1320019200000 | 107.57 |
1320105600000 | 103.28 |
1320192000000 | 105.47 |
1320278400000 | 106.93 |
1320364800000 | 105.35 |
1320624000000 | 104.17 |
1320710400000 | 105.72 |
1320796800000 | 104.05 |
1320883200000 | 103.64 |
1320969600000 | 105.73 |
1321228800000 | 106.05 |
1321315200000 | 104.41 |
1321401600000 | 104.07 |
1321488000000 | 103.01 |
1321574400000 | 102.03 |
1321833600000 | 98.47 |
1321920000000 | 98.34 |
1322006400000 | 96.87 |
1322092800000 | 97.48 |
1322179200000 | 98.11 |
1322438400000 | 101.4 |
1322524800000 | 101.83 |
1322611200000 | 105.99 |
1322697600000 | 105.39 |
1322784000000 | 105.99 |
1323043200000 | 105.54 |
1323129600000 | 104.93 |
1323216000000 | 105.14 |
1323302400000 | 103.28 |
1323388800000 | 104.73 |
1323648000000 | 102.72 |
1323734400000 | 102.06 |
1323820800000 | 99.36 |
1323907200000 | 100.03 |
1323993600000 | 99.21 |
1324252800000 | 99.57 |
1324339200000 | 101.58 |
1324425600000 | 101.81 |
1324512000000 | 102.2 |
1324598400000 | 103.3 |
1324944000000 | 103.36 |
1325030400000 | 102.82 |
1325116800000 | 103.36 |
1325203200000 | 104.32 |
1325462400000 | 105.57 |
1325548800000 | 107.26 |
1325635200000 | 106.53 |
1325721600000 | 106.02 |
1325808000000 | 106.2 |
1326067200000 | 107.33 |
1326153600000 | 109.62 |
1326240000000 | 108.7 |
1326326400000 | 109.12 |
1326412800000 | 108.69 |
1326672000000 | 110.51 |
1326758400000 | 110.95 |
1326844800000 | 112.41 |
1326931200000 | 113.31 |
1327017600000 | 113.12 |
1327276800000 | 112.9 |
1327363200000 | 112.65 |
1327449600000 | 112.53 |
1327536000000 | 114.23 |
1327622400000 | 113.39 |
1327881600000 | 112.14 |
1327968000000 | 113.32 |
1328054400000 | 116.54 |
1328140800000 | 116.88 |
1328227200000 | 118.99 |
1328486400000 | 118.73 |
1328572800000 | 116.69 |
1328659200000 | 115.49 |
1328745600000 | 115.7 |
1328832000000 | 115.48 |
1329091200000 | 116.21 |
1329177600000 | 117.29 |
1329264000000 | 119.11 |
1329350400000 | 118.95 |
1329436800000 | 119.47 |
1329696000000 | 120.47 |
1329782400000 | 119.71 |
1329868800000 | 119.1 |
1329955200000 | 119.75 |
1330041600000 | 118.77 |
1330300800000 | 118.35 |
1330387200000 | 119.69 |
1330473600000 | 120.26 |
1330560000000 | 121.54 |
1330646400000 | 121.73 |
1330905600000 | 121.51 |
1330992000000 | 118.03 |
1331078400000 | 119.35 |
1331164800000 | 122.48 |
1331251200000 | 122.77 |
1331510400000 | 124.09 |
1331596800000 | 126.47 |
1331683200000 | 125.98 |
1331769600000 | 126.18 |
1331856000000 | 126.24 |
1332115200000 | 125.6 |
1332201600000 | 123.96 |
1332288000000 | 124.28 |
1332374400000 | 122.84 |
1332460800000 | 122.32 |
1332720000000 | 124.12 |
1332806400000 | 124.1 |
1332892800000 | 123.04 |
1332979200000 | 121.51 |
1333065600000 | 123.56 |
1333324800000 | 126.08 |
1333411200000 | 125.41 |
1333497600000 | 122.34 |
1333584000000 | 123.52 |
1334016000000 | 120.5 |
1334102400000 | 121.83 |
1334188800000 | 124.15 |
1334275200000 | 122.57 |
1334534400000 | 124.29 |
1334620800000 | 124.95 |
1334707200000 | 123.57 |
1334793600000 | 122.24 |
1334880000000 | 121.96 |
1335139200000 | 118.7 |
1335225600000 | 120.46 |
1335312000000 | 122.96 |
1335398400000 | 123.37 |
1335484800000 | 124 |
1335744000000 | 123.59 |
1335830400000 | 123.83 |
1335916800000 | 125.71 |
1336003200000 | 126.29 |
1336089600000 | 123.03 |
1336348800000 | 124.29 |
1336435200000 | 120.39 |
1336521600000 | 121.61 |
1336608000000 | 120.59 |
1336694400000 | 121.5 |
1336953600000 | 119.55 |
1337040000000 | 119.78 |
1337126400000 | 121.53 |
1337212800000 | 120.91 |
1337299200000 | 118.22 |
1337558400000 | 119.5 |
1337644800000 | 121.08 |
1337731200000 | 117.54 |
1337817600000 | 116.86 |
1337904000000 | 117.27 |
1338163200000 | 117.79 |
1338249600000 | 120.75 |
1338336000000 | 118.47 |
1338422400000 | 118.03 |
1338508800000 | 112.81 |
1338768000000 | 111.26 |
1338854400000 | 112.09 |
1338940800000 | 114.91 |
1339027200000 | 117.91 |
1339113600000 | 117.15 |
1339372800000 | 117.56 |
1339459200000 | 117.1 |
1339545600000 | 116.27 |
1339632000000 | 114.82 |
1339718400000 | 115.6 |
1339977600000 | 116.71 |
1340064000000 | 118.74 |
1340150400000 | 118.41 |
1340236800000 | 118.46 |
1340323200000 | 116.23 |
1340582400000 | 114.65 |
1340668800000 | 114.83 |
1340755200000 | 115.78 |
1340841600000 | 114.39 |
1340928000000 | 117.52 |
1341187200000 | 118.91 |
1341273600000 | 119.95 |
1341360000000 | 120.22 |
1341446400000 | 120.58 |
1341532800000 | 118.91 |
1341792000000 | 117.29 |
1341878400000 | 118.83 |
1341964800000 | 116.26 |
1342051200000 | 114.06 |
1342137600000 | 116.77 |
1342396800000 | 116.62 |
1342483200000 | 117.53 |
1342569600000 | 119.84 |
1342656000000 | 122.87 |
1342742400000 | 121.66 |
1343001600000 | 118.8 |
1343088000000 | 119.21 |
1343174400000 | 119.89 |
1343260800000 | 123.37 |
1343347200000 | 125.08 |
1343606400000 | 125.86 |
1343692800000 | 123.54 |
1343779200000 | 124.2 |
1343865600000 | 122.87 |
1343952000000 | 126.24 |
1344211200000 | 128.21 |
1344297600000 | 128.65 |
1344384000000 | 128.73 |
1344470400000 | 130.5 |
1344556800000 | 130.39 |
1344816000000 | 129.55 |
1344902400000 | 130.3 |
1344988800000 | 130.38 |
1345075200000 | 130.24 |
1345161600000 | 130.94 |
1345420800000 | 131.21 |
1345507200000 | 131.67 |
1345593600000 | 129.75 |
1345680000000 | 129.03 |
1345766400000 | 129.02 |
1346025600000 | 129.78 |
1346112000000 | 128.9 |
1346198400000 | 128.37 |
1346284800000 | 126.86 |
1346371200000 | 127.73 |
1346630400000 | 129.65 |
1346716800000 | 128.18 |
1346803200000 | 129.34 |
1346889600000 | 131.21 |
1346976000000 | 131.37 |
1347235200000 | 131.37 |
1347321600000 | 127.81 |
1347408000000 | 126.25 |
1347494400000 | 126.38 |
1347580800000 | 128.32 |
1347840000000 | 126.92 |
1347926400000 | 126.89 |
1348012800000 | 127.43 |
1348099200000 | 126.94 |
1348185600000 | 126.33 |
1348444800000 | 126.11 |
1348531200000 | 127.01 |
1348617600000 | 124.87 |
1348704000000 | 124.2 |
1348790400000 | 122.42 |
1349049600000 | 125.07 |
1349136000000 | 125.09 |
1349222400000 | 123.97 |
1349308800000 | 124.35 |
1349395200000 | 125.73 |
1349654400000 | 124.12 |
1349740800000 | 123.16 |
1349827200000 | 122.57 |
1349913600000 | 126.14 |
1350000000000 | 125.67 |
1350259200000 | 126.91 |
1350345600000 | 129.43 |
1350432000000 | 130.03 |
1350518400000 | 128.6 |
1350604800000 | 128 |
1350864000000 | 127.33 |
1350950400000 | 124.71 |
1351036800000 | 125.07 |
1351123200000 | 125.67 |
1351209600000 | 127 |
1351468800000 | 127.13 |
1351555200000 | 128.46 |
1351641600000 | 127.65 |
1351728000000 | 130.91 |
1351814400000 | 132.87 |
1352073600000 | 131.66 |
1352160000000 | 131.78 |
1352246400000 | 129.6 |
1352332800000 | 129.81 |
1352419200000 | 130.2 |
1352678400000 | 131.05 |
1352764800000 | 131.68 |
1352851200000 | 130.34 |
1352937600000 | 129.22 |
1353024000000 | 127.99 |
1353283200000 | 132.05 |
1353369600000 | 133.66 |
1353456000000 | 133.69 |
1353542400000 | 134.36 |
1353628800000 | 135.19 |
1353888000000 | 134.83 |
1353974400000 | 135.53 |
1354060800000 | 136.78 |
1354147200000 | 137.74 |
1354233600000 | 138.31 |
1354492800000 | 138.69 |
1354579200000 | 138.78 |
1354665600000 | 138.4 |
1354752000000 | 139.92 |
1354838400000 | 140.04 |
1355097600000 | 140.89 |
1355184000000 | 141.17 |
1355270400000 | 140.25 |
1355356800000 | 138.61 |
1355443200000 | 139.37 |
1355702400000 | 139.33 |
1355788800000 | 139.44 |
1355875200000 | 140.35 |
1355961600000 | 140.6 |
1356048000000 | 139.59 |
1356307200000 | 139.28 |
1356566400000 | 139.31 |
1356652800000 | 138.9 |
1356912000000 | 139.37 |
1357084800000 | 141.55 |
1357171200000 | 142.7 |
1357257600000 | 142.92 |
1357516800000 | 141.71 |
1357603200000 | 141.59 |
1357689600000 | 142.9 |
1357776000000 | 141.37 |
1357862400000 | 141.83 |
1358121600000 | 142.41 |
1358208000000 | 144.01 |
1358294400000 | 144.98 |
1358380800000 | 146.26 |
1358467200000 | 145.62 |
1358726400000 | 143.71 |
1358812800000 | 143.54 |
1358899200000 | 143.1 |
1358985600000 | 143.99 |
1359072000000 | 144.85 |
1359331200000 | 144.22 |
1359417600000 | 144.83 |
1359504000000 | 143.78 |
1359590400000 | 142.75 |
1359676800000 | 145.03 |
1359936000000 | 142.67 |
1360022400000 | 143.12 |
1360108800000 | 142.15 |
1360195200000 | 140.68 |
1360281600000 | 142.64 |
1360540800000 | 141.16 |
1360627200000 | 142.47 |
1360713600000 | 143.55 |
1360800000000 | 142.93 |
1360886400000 | 143.78 |
1361145600000 | 143.29 |
1361232000000 | 145.22 |
1361318400000 | 145.49 |
1361404800000 | 143.31 |
1361491200000 | 144.4 |
1361750400000 | 144.86 |
1361836800000 | 143.3 |
1361923200000 | 144.05 |
1362009600000 | 145.89 |
1362096000000 | 146.48 |
1362355200000 | 146.02 |
1362441600000 | 148.49 |
1362528000000 | 148.13 |
1362614400000 | 149.62 |
1362700800000 | 150.42 |
1362960000000 | 150.84 |
1363046400000 | 151.31 |
1363132800000 | 152.36 |
1363219200000 | 153.07 |
1363305600000 | 152.91 |
1363564800000 | 153.45 |
1363651200000 | 151.39 |
1363737600000 | 152.6 |
1363824000000 | 149.63 |
1363910400000 | 149.88 |
1364169600000 | 150.32 |
1364256000000 | 151.85 |
1364342400000 | 151.56 |
1364428800000 | 152.99 |
1364860800000 | 155.66 |
1364947200000 | 154.64 |
1365033600000 | 151.67 |
1365120000000 | 147.57 |
1365379200000 | 149.18 |
1365465600000 | 147.08 |
1365552000000 | 149.64 |
1365638400000 | 151.58 |
1365724800000 | 149.89 |
1365984000000 | 149.33 |
1366070400000 | 146.82 |
1366156800000 | 144.1 |
1366243200000 | 143.84 |
1366329600000 | 145.99 |
1366588800000 | 145.29 |
1366675200000 | 151.02 |
1366761600000 | 152.31 |
1366848000000 | 153.78 |
1366934400000 | 153.08 |
1367193600000 | 154.56 |
1367280000000 | 154.03 |
1367366400000 | 154.07 |
1367452800000 | 154.82 |
1367539200000 | 157.6 |
1367798400000 | 157.43 |
1367884800000 | 156.29 |
1367971200000 | 158.01 |
1368057600000 | 158 |
1368144000000 | 158.21 |
1368403200000 | 158.04 |
1368489600000 | 159.44 |
1368576000000 | 162.03 |
1368662400000 | 166.18 |
1368748800000 | 166.55 |
1369008000000 | 167.09 |
1369094400000 | 168.82 |
1369180800000 | 168.17 |
1369267200000 | 163.84 |
1369353600000 | 163.79 |
1369612800000 | 164.44 |
1369699200000 | 166.81 |
1369785600000 | 162.39 |
1369872000000 | 162.36 |
1369958400000 | 160.53 |
1370217600000 | 158.45 |
1370304000000 | 159.14 |
1370390400000 | 156.1 |
1370476800000 | 155.17 |
1370563200000 | 157.7 |
1370822400000 | 157.99 |
1370908800000 | 154.75 |
1370995200000 | 154.51 |
1371081600000 | 153.26 |
1371168000000 | 154.72 |
1371427200000 | 156.56 |
1371513600000 | 156.3 |
1371600000000 | 156.68 |
1371686400000 | 150.95 |
1371772800000 | 148.48 |
1372032000000 | 146 |
1372118400000 | 149.52 |
1372204800000 | 152.48 |
1372291200000 | 154.15 |
1372377600000 | 153.73 |
1372636800000 | 155.91 |
1372723200000 | 154.78 |
1372809600000 | 153.55 |
1372896000000 | 156.8 |
1372982400000 | 154.52 |
1373241600000 | 157.37 |
1373328000000 | 159.47 |
1373414400000 | 160.54 |
1373500800000 | 161.92 |
1373587200000 | 161.64 |
1373846400000 | 162.17 |
1373932800000 | 159.43 |
1374019200000 | 160.17 |
1374105600000 | 161.21 |
1374192000000 | 160.77 |
1374451200000 | 159.76 |
1374537600000 | 158.81 |
1374624000000 | 160.17 |
1374710400000 | 159.42 |
1374796800000 | 160.26 |
1375056000000 | 160.49 |
1375142400000 | 161.85 |
1375228800000 | 162.05 |
1375315200000 | 164.25 |
1375401600000 | 165.91 |
1375660800000 | 166.14 |
1375747200000 | 166.66 |
1375833600000 | 165.2 |
1375920000000 | 165.24 |
1376006400000 | 165.6 |
1376265600000 | 166.13 |
1376352000000 | 166.73 |
1376438400000 | 167.8 |
1376524800000 | 165.11 |
1376611200000 | 165.77 |
1376870400000 | 165.48 |
1376956800000 | 164.62 |
1377043200000 | 164.18 |
1377129600000 | 165.88 |
1377216000000 | 164.79 |
1377475200000 | 165.07 |
1377561600000 | 161.02 |
1377648000000 | 158.51 |
1377734400000 | 159.62 |
1377820800000 | 158.98 |
1378080000000 | 162.71 |
1378166400000 | 161.52 |
1378252800000 | 160.21 |
1378339200000 | 160.94 |
1378425600000 | 162.16 |
1378684800000 | 162.73 |
1378771200000 | 165.26 |
1378857600000 | 164.54 |
1378944000000 | 163.27 |
1379030400000 | 164.07 |
1379289600000 | 166.1 |
1379376000000 | 165.67 |
1379462400000 | 167 |
1379548800000 | 169.62 |
1379635200000 | 168.56 |
1379894400000 | 167.42 |
1379980800000 | 167.7 |
1380067200000 | 167.18 |
1380153600000 | 166.57 |
1380240000000 | 166.36 |
1380499200000 | 166.2 |
1380585600000 | 167.52 |
1380672000000 | 165.67 |
1380758400000 | 165.77 |
1380844800000 | 165.6 |
1381104000000 | 164.69 |
1381190400000 | 163.69 |
1381276800000 | 162.65 |
1381363200000 | 165.63 |
1381449600000 | 166.91 |
1381708800000 | 165.69 |
1381795200000 | 165.85 |
1381881600000 | 163.56 |
1381968000000 | 163.99 |
1382054400000 | 167.57 |
1382313600000 | 167.6 |
1382400000000 | 168.84 |
1382486400000 | 168.6 |
1382572800000 | 167.98 |
1382659200000 | 166.29 |
1382918400000 | 166.98 |
1383004800000 | 166.71 |
1383091200000 | 167.24 |
1383177600000 | 167.83 |
1383264000000 | 167.47 |
1383523200000 | 168.06 |
1383609600000 | 166.31 |
1383696000000 | 166.44 |
1383782400000 | 167.35 |
1383868800000 | 167.12 |
1384128000000 | 167.47 |
1384214400000 | 166.35 |
1384300800000 | 164.25 |
1384387200000 | 165.99 |
1384473600000 | 167.03 |
1384732800000 | 168.6 |
1384819200000 | 167.82 |
1384905600000 | 168.21 |
1384992000000 | 167.83 |
1385078400000 | 168.1 |
1385337600000 | 169.28 |
1385424000000 | 168.47 |
1385510400000 | 170.27 |
1385596800000 | 169.7 |
1385683200000 | 168.72 |
1385942400000 | 168.72 |
1386028800000 | 165.28 |
1386115200000 | 164.05 |
1386201600000 | 163.26 |
1386288000000 | 164.51 |
1386547200000 | 165.43 |
1386633600000 | 164.17 |
1386720000000 | 163.57 |
1386806400000 | 161.09 |
1386892800000 | 161.44 |
1387152000000 | 162.74 |
1387238400000 | 161.89 |
1387324800000 | 162.98 |
1387411200000 | 164.85 |
1387497600000 | 165.58 |
1387756800000 | 166.49 |
1387843200000 | 166.62 |
1388102400000 | 168.63 |
1388361600000 | 168.78 |
1388448000000 | 169.66 |
1388620800000 | 168.48 |
1388707200000 | 169.37 |
1388966400000 | 168.51 |
1389052800000 | 167.17 |
1389139200000 | 165.35 |
1389225600000 | 162.67 |
1389312000000 | 166.16 |
1389571200000 | 165.83 |
1389657600000 | 165.76 |
1389744000000 | 166.76 |
1389830400000 | 166.13 |
1389916800000 | 167.01 |
1390176000000 | 167.78 |
1390262400000 | 169.49 |
1390348800000 | 169.38 |
1390435200000 | 166.69 |
1390521600000 | 163.14 |
1390780800000 | 161.52 |
1390867200000 | 162.6 |
1390953600000 | 161.57 |
1391040000000 | 160.31 |
1391126400000 | 163.21 |
1391385600000 | 160.92 |
1391472000000 | 160.69 |
1391558400000 | 161.81 |
1391644800000 | 165.61 |
1391731200000 | 166.19 |
1391990400000 | 167.39 |
1392076800000 | 168.49 |
1392163200000 | 168.5 |
1392249600000 | 168.25 |
1392336000000 | 168.72 |
1392595200000 | 169.36 |
1392681600000 | 169.21 |
1392768000000 | 169.42 |
1392854400000 | 169.34 |
1392940800000 | 169.55 |
1393200000000 | 170.99 |
1393286400000 | 171.07 |
1393372800000 | 169.51 |
1393459200000 | 169.44 |
1393545600000 | 169.76 |
1393804800000 | 166.22 |
1393891200000 | 169.13 |
1393977600000 | 167.23 |
1394064000000 | 166.74 |
1394150400000 | 165.8 |
1394409600000 | 164.24 |
1394496000000 | 164.02 |
1394582400000 | 161.5 |
1394668800000 | 159.68 |
1394755200000 | 159.01 |
1395014400000 | 160.67 |
1395100800000 | 161.9 |
1395187200000 | 160.92 |
1395273600000 | 160.4 |
1395360000000 | 159.27 |
1395619200000 | 158.12 |
1395705600000 | 160.38 |
1395792000000 | 162.92 |
1395878400000 | 162.5 |
1395964800000 | 164.02 |
1396224000000 | 163.78 |
1396310400000 | 164.56 |
1396396800000 | 165.09 |
1396483200000 | 164.86 |
1396569600000 | 164.98 |
1396828800000 | 162.72 |
1396915200000 | 162.35 |
1397001600000 | 163.89 |
1397088000000 | 165.25 |
1397174400000 | 164.05 |
1397433600000 | 165.26 |
1397520000000 | 164.87 |
1397606400000 | 166.01 |
1397692800000 | 166.1 |
1398124800000 | 167.45 |
1398211200000 | 166.9 |
1398297600000 | 167.25 |
1398384000000 | 167.05 |
1398643200000 | 166.75 |
1398729600000 | 166.92 |
1398816000000 | 168.69 |
1398902400000 | 168.86 |
1398988800000 | 167.89 |
1399248000000 | 167.46 |
1399334400000 | 167.59 |
1399420800000 | 167.71 |
1399507200000 | 170.14 |
1399593600000 | 169.9 |
1399852800000 | 170.33 |
1399939200000 | 171.23 |
1400025600000 | 170.71 |
1400112000000 | 171.13 |
1400198400000 | 171.08 |
1400457600000 | 171.07 |
1400544000000 | 171.55 |
1400630400000 | 172.05 |
1400716800000 | 172.6 |
1400803200000 | 172.19 |
1401062400000 | 173.02 |
1401148800000 | 173.57 |
1401235200000 | 172.74 |
1401321600000 | 172.93 |
1401408000000 | 173.18 |
1401667200000 | 172.88 |
1401753600000 | 172.54 |
1401840000000 | 172.84 |
1401926400000 | 172.44 |
1402012800000 | 172.07 |
1402272000000 | 172.67 |
1402358400000 | 173.57 |
1402444800000 | 173.22 |
1402531200000 | 173.44 |
1402617600000 | 172.27 |
1402876800000 | 171.36 |
1402963200000 | 172.03 |
1403049600000 | 171.79 |
1403136000000 | 173.14 |
1403222400000 | 173.58 |
1403481600000 | 172.68 |
1403568000000 | 172.67 |
1403654400000 | 171.33 |
1403740800000 | 171.42 |
1403827200000 | 171.96 |
1404086400000 | 172.24 |
1404172800000 | 172.86 |
1404259200000 | 172.65 |
1404345600000 | 174.22 |
1404432000000 | 173.55 |
1404691200000 | 171.4 |
1404777600000 | 169.88 |
1404864000000 | 169.96 |
1404950400000 | 169.66 |
1405036800000 | 169.5 |
1405296000000 | 171.08 |
1405382400000 | 169.3 |
1405468800000 | 171.61 |
1405555200000 | 170.33 |
1405641600000 | 170.91 |
1405900800000 | 169.83 |
1405987200000 | 170.99 |
1406073600000 | 170.87 |
1406160000000 | 171.62 |
1406246400000 | 167.48 |
1406505600000 | 167.1 |
1406592000000 | 167.67 |
1406678400000 | 166.26 |
1406764800000 | 162.2 |
1406851200000 | 160.89 |
1407110400000 | 159.76 |
1407196800000 | 161.38 |
1407283200000 | 160.65 |
1407369600000 | 159.2 |
1407456000000 | 158.28 |
1407715200000 | 160.73 |
1407801600000 | 160.55 |
1407888000000 | 161.47 |
1407974400000 | 162.07 |
1408060800000 | 161.51 |
1408320000000 | 163.03 |
1408406400000 | 164.38 |
1408492800000 | 163.23 |
1408579200000 | 163.93 |
1408665600000 | 163.08 |
1408924800000 | 165.11 |
1409011200000 | 166.11 |
1409097600000 | 165.98 |
1409184000000 | 164.68 |
1409270400000 | 164.18 |
1409529600000 | 165.25 |
1409616000000 | 165.25 |
1409702400000 | 166.54 |
1409788800000 | 168.1 |
1409875200000 | 167.25 |
1410134400000 | 166.62 |
1410220800000 | 166.2 |
1410307200000 | 165.78 |
1410393600000 | 165.86 |
1410480000000 | 166.37 |
1410739200000 | 166.5 |
1410825600000 | 166.11 |
1410912000000 | 165.73 |
1410998400000 | 166.63 |
1411084800000 | 166.06 |
1411344000000 | 165.18 |
1411430400000 | 163.12 |
1411516800000 | 164.68 |
1411603200000 | 162.93 |
1411689600000 | 162.81 |
1411948800000 | 161.75 |
1412035200000 | 162.08 |
1412121600000 | 160.81 |
1412208000000 | 158.14 |
1412294400000 | 159.7 |
1412553600000 | 160.61 |
1412640000000 | 158.74 |
1412726400000 | 158.12 |
1412812800000 | 157.9 |
1412899200000 | 155.74 |
1413158400000 | 155.19 |
1413244800000 | 154.4 |
1413331200000 | 152.46 |
1413417600000 | 152.27 |
1413504000000 | 155.44 |
1413763200000 | 156.08 |
1413849600000 | 159.06 |
1413936000000 | 160.32 |
1414022400000 | 160.69 |
1414108800000 | 159.86 |
1414368000000 | 160.01 |
1414454400000 | 161.17 |
1414540800000 | 161.97 |
1414627200000 | 162.71 |
1414713600000 | 165.77 |
1414972800000 | 164.83 |
1415059200000 | 162.3 |
1415145600000 | 164.71 |
1415232000000 | 165.88 |
1415318400000 | 166.07 |
1415577600000 | 167.77 |
1415664000000 | 169 |
1415750400000 | 168.21 |
1415836800000 | 170.05 |
1415923200000 | 169.93 |
1416182400000 | 170.56 |
1416268800000 | 171.13 |
1416355200000 | 171.48 |
1416441600000 | 172.82 |
1416528000000 | 176.37 |
1416787200000 | 176.71 |
1416873600000 | 176.91 |
1416960000000 | 176.82 |
1417046400000 | 178.02 |
1417132800000 | 179.68 |
1417392000000 | 179.15 |
1417478400000 | 178.71 |
1417564800000 | 179.01 |
1417651200000 | 178.11 |
1417737600000 | 181.21 |
1417996800000 | 180.49 |
1418083200000 | 176.74 |
1418169600000 | 176.52 |
1418256000000 | 176.41 |
1418342400000 | 172.56 |
1418601600000 | 169.86 |
1418688000000 | 170.83 |
1418774400000 | 171.12 |
1418860800000 | 175.68 |
1418947200000 | 176.67 |
1419206400000 | 177.61 |
1419292800000 | 178.44 |
1419379200000 | 178.16 |
1419811200000 | 178.82 |
1419897600000 | 177.63 |
1419984000000 | 178.54 |
1420156800000 | 177.01 |
1420416000000 | 173.71 |
1420502400000 | 172.3 |
1420588800000 | 173.17 |
1420675200000 | 177.53 |
1420761600000 | 175.81 |
1421020800000 | 177.54 |
1421107200000 | 179.63 |
1421193600000 | 177.6 |
1421280000000 | 178.51 |
1421366400000 | 178.45 |
1421625600000 | 179.82 |
1421712000000 | 180.74 |
1421798400000 | 182.48 |
1421884800000 | 183.72 |
1421971200000 | 188.46 |
1422230400000 | 190.4 |
1422316800000 | 189.22 |
1422403200000 | 190.02 |
1422489600000 | 191.12 |
1422576000000 | 190.29 |
1422835200000 | 189.59 |
1422921600000 | 189.62 |
1423008000000 | 194.99 |
1423094400000 | 194.76 |
1423180800000 | 194.61 |
1423440000000 | 193.25 |
1423526400000 | 196.01 |
1423612800000 | 196.64 |
1423699200000 | 198.42 |
1423785600000 | 197.93 |
1424044800000 | 197.15 |
1424131200000 | 198.15 |
1424217600000 | 199.74 |
1424304000000 | 201.87 |
1424390400000 | 202.58 |
1424649600000 | 204.47 |
1424736000000 | 204.36 |
1424822400000 | 204.39 |
1424908800000 | 207.02 |
1424995200000 | 207.49 |
1425254400000 | 207.67 |
1425340800000 | 205.93 |
1425427200000 | 207.84 |
1425513600000 | 209.77 |
1425600000000 | 210.9 |
1425859200000 | 209.17 |
1425945600000 | 207.71 |
1426032000000 | 211.95 |
1426118400000 | 212.25 |
1426204800000 | 213.15 |
1426464000000 | 216.03 |
1426550400000 | 213.73 |
1426636800000 | 212.88 |
1426723200000 | 213.27 |
1426809600000 | 213.66 |
1427068800000 | 210.3 |
1427155200000 | 211.84 |
1427241600000 | 208.2 |
1427328000000 | 206.65 |
1427414400000 | 208.83 |
1427673600000 | 210.37 |
1427760000000 | 209.18 |
1427846400000 | 208.98 |
1427932800000 | 209.3 |
1428364800000 | 211.87 |
1428451200000 | 213.12 |
1428537600000 | 217.75 |
1428624000000 | 220.61 |
1428883200000 | 220.37 |
1428969600000 | 218.33 |
1429056000000 | 219.57 |
1429142400000 | 218.11 |
1429228800000 | 214.32 |
1429488000000 | 215.55 |
1429574400000 | 217.13 |
1429660800000 | 215.44 |
1429747200000 | 213.55 |
1429833600000 | 215.51 |
1430092800000 | 218.54 |
1430179200000 | 214.57 |
1430265600000 | 210.09 |
1430352000000 | 209.72 |
1430438400000 | 209.35 |
1430697600000 | 212.06 |
1430784000000 | 207.59 |
1430870400000 | 206.26 |
1430956800000 | 206.61 |
1431043200000 | 212.06 |
1431302400000 | 211.26 |
1431388800000 | 208.28 |
1431475200000 | 206.53 |
1431561600000 | 209.63 |
1431648000000 | 209.97 |
1431907200000 | 211.81 |
1431993600000 | 217.48 |
1432080000000 | 217.58 |
1432166400000 | 217.51 |
1432252800000 | 216.84 |
1432512000000 | 216.44 |
1432598400000 | 215.4 |
1432684800000 | 217.84 |
1432771200000 | 216.58 |
1432857600000 | 211.75 |
1433116800000 | 212.94 |
1433203200000 | 210.84 |
1433289600000 | 211.03 |
1433376000000 | 209.32 |
1433462400000 | 205.96 |
1433721600000 | 205 |
1433808000000 | 202.66 |
1433894400000 | 207.65 |
1433980800000 | 209.71 |
1434067200000 | 207.05 |
1434326400000 | 204.19 |
1434412800000 | 205.44 |
1434499200000 | 203.9 |
1434585600000 | 204.44 |
1434672000000 | 204.47 |
1434931200000 | 209.94 |
1435017600000 | 211.72 |
1435104000000 | 210.84 |
1435190400000 | 210.56 |
1435276800000 | 210.91 |
1435536000000 | 205.6 |
1435622400000 | 201.99 |
1435708800000 | 205.17 |
1435795200000 | 203.44 |
1435881600000 | 202.74 |
1436140800000 | 200.34 |
1436227200000 | 196.54 |
1436313600000 | 195.2 |
1436400000000 | 200.15 |
1436486400000 | 204.78 |
1436745600000 | 208.85 |
1436832000000 | 209.79 |
1436918400000 | 209.98 |
1437004800000 | 212.84 |
1437091200000 | 213.78 |
1437350400000 | 215.27 |
1437436800000 | 213.11 |
1437523200000 | 212.59 |
1437609600000 | 212.43 |
1437696000000 | 211.15 |
1437955200000 | 206.17 |
1438041600000 | 209.34 |
1438128000000 | 211.35 |
1438214400000 | 212.68 |
1438300800000 | 214.05 |
1438560000000 | 215.4 |
1438646400000 | 216.22 |
1438732800000 | 219.06 |
1438819200000 | 218.52 |
1438905600000 | 216.96 |
1439164800000 | 218.09 |
1439251200000 | 211.73 |
1439337600000 | 202.56 |
1439424000000 | 205.82 |
1439510400000 | 205.98 |
1439769600000 | 206.2 |
1439856000000 | 205.24 |
1439942400000 | 202.13 |
1440028800000 | 196.89 |
1440115200000 | 192.43 |
1440374400000 | 183.48 |
1440460800000 | 192.22 |
1440547200000 | 188.89 |
1440633600000 | 194.36 |
1440720000000 | 194.95 |
1440979200000 | 194.06 |
1441065600000 | 189.13 |
1441152000000 | 190.86 |
1441238400000 | 194.71 |
1441324800000 | 189.6 |
1441584000000 | 190.36 |
1441670400000 | 191.98 |
1441756800000 | 193.92 |
1441843200000 | 192.55 |
1441929600000 | 190.92 |
1442188800000 | 190.1 |
1442275200000 | 191.4 |
1442361600000 | 196.6 |
1442448000000 | 197.26 |
1442534400000 | 194.19 |
1442793600000 | 196.68 |
1442880000000 | 191.21 |
1442966400000 | 191.71 |
1443052800000 | 188.1 |
1443139200000 | 195.78 |
1443398400000 | 192.46 |
1443484800000 | 190.26 |
1443571200000 | 196.48 |
1443657600000 | 194.8 |
1443744000000 | 194.37 |
1444003200000 | 201.4 |
1444089600000 | 203.91 |
1444176000000 | 204.25 |
1444262400000 | 205.51 |
1444348800000 | 206.76 |
1444608000000 | 207.17 |
1444694400000 | 204.51 |
1444780800000 | 202.61 |
1444867200000 | 204.99 |
1444953600000 | 203.36 |
1445212800000 | 204.93 |
1445299200000 | 203.85 |
1445385600000 | 204.01 |
1445472000000 | 209.68 |
1445558400000 | 214.56 |
1445817600000 | 213.23 |
1445904000000 | 211.83 |
1445990400000 | 212.69 |
1446076800000 | 213.95 |
1446163200000 | 212.48 |
1446422400000 | 210.87 |
1446508800000 | 211.3 |
1446595200000 | 212.63 |
1446681600000 | 215.23 |
1446768000000 | 210.59 |
1447027200000 | 207.93 |
1447113600000 | 209.24 |
1447200000000 | 213.4 |
1447286400000 | 210.12 |
1447372800000 | 205.92 |
1447632000000 | 205.86 |
1447718400000 | 210.84 |
1447804800000 | 209.32 |
1447891200000 | 209.09 |
1447977600000 | 209.64 |
1448236800000 | 209.29 |
1448323200000 | 203.5 |
1448409600000 | 207.89 |
1448496000000 | 209.73 |
1448582400000 | 208.79 |
1448841600000 | 211.07 |
1448928000000 | 211.61 |
1449014400000 | 212.94 |
1449100800000 | 205.96 |
1449187200000 | 206.44 |
1449446400000 | 209.12 |
1449532800000 | 204.53 |
1449619200000 | 202.04 |
1449705600000 | 201.14 |
1449792000000 | 197.06 |
1450051200000 | 194.19 |
1450137600000 | 200.98 |
1450224000000 | 201.58 |
1450310400000 | 203.18 |
1450396800000 | 199.28 |
1450656000000 | 196.94 |
1450742400000 | 197.55 |
1450828800000 | 201.68 |
1450915200000 | 201.07 |
1451260800000 | 199.86 |
1451347200000 | 204.13 |
1451433600000 | 203.17 |
1451520000000 | 201.57 |
1451865600000 | 195.68 |
1451952000000 | 195.28 |
1452038400000 | 192.74 |
1452124800000 | 190.58 |
1452211200000 | 189.13 |
1452470400000 | 188.5 |
1452556800000 | 191.31 |
1452643200000 | 191.23 |
1452729600000 | 187.89 |
1452816000000 | 184.7 |
1453075200000 | 184.88 |
1453161600000 | 188.53 |
1453248000000 | 182.87 |
1453334400000 | 184.87 |
1453420800000 | 189.84 |
1453680000000 | 190.7 |
1453766400000 | 191.99 |
1453852800000 | 193.74 |
1453939200000 | 191.99 |
1454025600000 | 196.92 |
1454284800000 | 197.22 |
1454371200000 | 194.46 |
1454457600000 | 194.63 |
1454544000000 | 194.87 |
1454630400000 | 193.43 |
1454889600000 | 187.3 |
1454976000000 | 183.82 |
1455062400000 | 186.54 |
1455148800000 | 180.07 |
1455235200000 | 183.71 |
1455494400000 | 189.61 |
1455580800000 | 189.15 |
1455667200000 | 194.46 |
1455753600000 | 195.43 |
1455840000000 | 195.2 |
1456099200000 | 195.6 |
1456185600000 | 192.65 |
1456272000000 | 189.1 |
1456358400000 | 192.1 |
1456444800000 | 194.83 |
1456704000000 | 195.74 |
1456790400000 | 198.51 |
1456876800000 | 197.09 |
1456963200000 | 194.51 |
1457049600000 | 195.05 |
1457308800000 | 195.07 |
1457395200000 | 194.91 |
1457481600000 | 195.66 |
1457568000000 | 192.96 |
1457654400000 | 196.11 |
1457913600000 | 198.89 |
1458000000000 | 196.02 |
1458086400000 | 196.05 |
1458172800000 | 194.75 |
1458259200000 | 195.94 |
1458518400000 | 194.49 |
1458604800000 | 193.1 |
1458691200000 | 195.58 |
1458777600000 | 192.64 |
1459209600000 | 194.86 |
1459296000000 | 198.7 |
1459382400000 | 195.42 |
1459468800000 | 193.45 |
1459728000000 | 194.24 |
1459814400000 | 191.95 |
1459900800000 | 193.4 |
1459987200000 | 190.66 |
1460073600000 | 191.19 |
1460332800000 | 190.25 |
1460419200000 | 191.13 |
1460505600000 | 196.58 |
1460592000000 | 195.68 |
1460678400000 | 194.3 |
1460937600000 | 195.39 |
1461024000000 | 198.54 |
1461110400000 | 198.78 |
1461196800000 | 196.7 |
1461283200000 | 195.13 |
1461542400000 | 195.7 |
1461628800000 | 195.92 |
1461715200000 | 197.84 |
1461801600000 | 199.02 |
1461888000000 | 194.9 |
1462147200000 | 196.14 |
1462233600000 | 193.88 |
1462320000000 | 192.9 |
1462406400000 | 193.6 |
1462492800000 | 192.9 |
1462752000000 | 194.92 |
1462838400000 | 197.69 |
1462924800000 | 195.59 |
1463011200000 | 194.84 |
1463097600000 | 195.31 |
1463356800000 | 195.47 |
1463443200000 | 195.59 |
1463529600000 | 197.81 |
1463616000000 | 196.45 |
1463702400000 | 198.34 |
1463961600000 | 197.1 |
1464048000000 | 200.95 |
1464134400000 | 201.14 |
1464220800000 | 202.26 |
1464307200000 | 202.33 |
1464566400000 | 202.82 |
1464652800000 | 201.79 |
1464739200000 | 200.22 |
1464825600000 | 201.14 |
1464912000000 | 200.22 |
1465171200000 | 200.28 |
1465257600000 | 203.31 |
1465344000000 | 202.81 |
1465430400000 | 201.24 |
1465516800000 | 196.26 |
1465776000000 | 193.34 |
1465862400000 | 189.44 |
1465948800000 | 191.54 |
1466035200000 | 190.15 |
1466121600000 | 192.71 |
1466380800000 | 200.81 |
1466467200000 | 201.11 |
1466553600000 | 201.91 |
1466640000000 | 203.71 |
1466726400000 | 188.34 |
1466985600000 | 180.2 |
1467072000000 | 184.92 |
1467158400000 | 189.98 |
1467244800000 | 190.93 |
1467331200000 | 192.38 |
1467590400000 | 190.39 |
1467676800000 | 186.52 |
1467763200000 | 184.2 |
1467849600000 | 185.91 |
1467936000000 | 187.97 |
1468195200000 | 191.97 |
1468281600000 | 193.78 |
1468368000000 | 194.12 |
1468454400000 | 195.25 |
1468540800000 | 194.38 |
1468800000000 | 194.89 |
1468886400000 | 193.93 |
1468972800000 | 196.82 |
1469059200000 | 197.39 |
1469145600000 | 196.6 |
1469404800000 | 197.82 |
1469491200000 | 197.05 |
1469577600000 | 201.67 |
1469664000000 | 200.7 |
1469750400000 | 201.49 |
1470009600000 | 200.69 |
1470096000000 | 198.5 |
1470182400000 | 198.19 |
1470268800000 | 198.69 |
1470355200000 | 202.01 |
1470614400000 | 200.73 |
1470700800000 | 201.93 |
1470787200000 | 202.94 |
1470873600000 | 206.07 |
1470960000000 | 207 |
1471219200000 | 207.13 |
1471305600000 | 205.85 |
1471392000000 | 204.5 |
1471478400000 | 206.17 |
1471564800000 | 205.31 |
1471824000000 | 204.92 |
1471910400000 | 206.4 |
1471996800000 | 206.61 |
1472083200000 | 204.68 |
1472169600000 | 205.02 |
1472428800000 | 204.07 |
1472515200000 | 203.55 |
1472601600000 | 201.21 |
1472688000000 | 202.11 |
1472774400000 | 205.38 |
1473033600000 | 205.28 |
1473120000000 | 205.57 |
1473206400000 | 205.38 |
1473292800000 | 203.22 |
1473379200000 | 200.04 |
1473638400000 | 199.76 |
1473724800000 | 199.53 |
1473811200000 | 196.95 |
1473897600000 | 198.08 |
1473984000000 | 196.92 |
1474243200000 | 198.72 |
1474329600000 | 200.24 |
1474416000000 | 199.92 |
1474502400000 | 203.79 |
1474588800000 | 203.15 |
1474848000000 | 199.89 |
1474934400000 | 200.62 |
1475020800000 | 202.77 |
1475107200000 | 200.44 |
1475193600000 | 201.64 |
1475452800000 | 201.59 |
1475539200000 | 204.67 |
1475625600000 | 202.27 |
1475712000000 | 200.55 |
1475798400000 | 198.49 |
1476057600000 | 199.7 |
1476144000000 | 202.14 |
1476230400000 | 201.81 |
1476316800000 | 201.68 |
1476403200000 | 205.43 |
1476662400000 | 202.73 |
1476748800000 | 205.99 |
1476835200000 | 208.08 |
1476921600000 | 207.59 |
1477008000000 | 206.6 |
1477267200000 | 205.93 |
1477353600000 | 204.58 |
1477440000000 | 204.37 |
1477526400000 | 203.74 |
1477612800000 | 204.23 |
1477872000000 | 202.59 |
1477958400000 | 201.36 |
1478044800000 | 199.83 |
1478131200000 | 198.88 |
1478217600000 | 198.53 |
1478476800000 | 201.23 |
1478563200000 | 201.75 |
1478649600000 | 202.35 |
1478736000000 | 198.38 |
1478822400000 | 198.46 |
1479081600000 | 198.61 |
1479168000000 | 200.6 |
1479254400000 | 199.26 |
1479340800000 | 201.95 |
1479427200000 | 202.64 |
1479686400000 | 203.57 |
1479772800000 | 202.11 |
1479859200000 | 201.8 |
1479945600000 | 202.5 |
1480032000000 | 202.79 |
1480291200000 | 201.56 |
1480377600000 | 204.17 |
1480464000000 | 204.4 |
1480550400000 | 202.59 |
1480636800000 | 202.79 |
1480896000000 | 204.14 |
1480982400000 | 205.08 |
1481068800000 | 206.72 |
1481155200000 | 208.81 |
1481241600000 | 210.59 |
1481500800000 | 208.95 |
1481587200000 | 211.86 |
1481673600000 | 210.02 |
1481760000000 | 211.13 |
1481846400000 | 212.05 |
1482105600000 | 213.13 |
1482192000000 | 213.73 |
1482278400000 | 213.56 |
1482364800000 | 213.68 |
1482451200000 | 213.26 |
1482796800000 | 214.1 |
1482883200000 | 215.16 |
1482969600000 | 214.72 |
1483056000000 | 216.19 |
1483315200000 | 217.12 |
1483401600000 | 215.14 |
1483488000000 | 213.63 |
1483574400000 | 212.93 |
1483660800000 | 213.45 |
1483920000000 | 213.75 |
1484006400000 | 215.78 |
1484092800000 | 216.78 |
1484179200000 | 219.11 |
1484265600000 | 221.13 |
1484524800000 | 220.77 |
1484611200000 | 220.39 |
1484697600000 | 221.49 |
1484784000000 | 221.78 |
1484870400000 | 220.71 |
1485129600000 | 220.98 |
1485216000000 | 220.84 |
1485302400000 | 222.71 |
1485388800000 | 222.58 |
1485475200000 | 222.12 |
1485734400000 | 219.69 |
1485820800000 | 218.66 |
1485907200000 | 219.28 |
1485993600000 | 219.97 |
1486080000000 | 220.7 |
1486339200000 | 217.17 |
1486425600000 | 217.62 |
1486512000000 | 218.4 |
1486598400000 | 219.92 |
1486684800000 | 220.59 |
1486944000000 | 223.49 |
1487030400000 | 223.1 |
1487116800000 | 223.05 |
1487203200000 | 222.63 |
1487289600000 | 222.79 |
1487548800000 | 223.09 |
1487635200000 | 225.22 |
1487721600000 | 226.58 |
1487808000000 | 226.04 |
1487894400000 | 224.74 |
1488153600000 | 224.72 |
1488240000000 | 224.85 |
1488326400000 | 228.7 |
1488412800000 | 228.45 |
1488499200000 | 227.44 |
1488758400000 | 226.86 |
1488844800000 | 226.39 |
1488931200000 | 229.38 |
1489017600000 | 230.53 |
1489104000000 | 231.31 |
1489363200000 | 232.51 |
1489449600000 | 231.83 |
1489536000000 | 232.22 |
1489622400000 | 233.75 |
1489708800000 | 234.82 |
1489968000000 | 233.56 |
1490054400000 | 232.28 |
1490140800000 | 232.13 |
1490227200000 | 234.32 |
1490313600000 | 233.68 |
1490572800000 | 233.13 |
1490659200000 | 233.51 |
1490745600000 | 234.02 |
1490832000000 | 234.78 |
1490918400000 | 236.51 |
1491177600000 | 235.43 |
1491264000000 | 235.86 |
1491350400000 | 234.84 |
1491436800000 | 236.67 |
1491523200000 | 237.96 |
1491782400000 | 237.76 |
1491868800000 | 238.92 |
1491955200000 | 240.35 |
1492041600000 | 240.35 |
1492473600000 | 237.99 |
1492560000000 | 237.62 |
1492646400000 | 238.62 |
1492732800000 | 238.53 |
1492992000000 | 242.84 |
1493078400000 | 245.12 |
1493164800000 | 247.48 |
1493251200000 | 248.66 |
1493337600000 | 247.45 |
1493596800000 | 247.16 |
1493683200000 | 248.35 |
1493769600000 | 248.55 |
1493856000000 | 250.89 |
1493942400000 | 252.33 |
1494201600000 | 250.56 |
1494288000000 | 251.44 |
1494374400000 | 251.34 |
1494460800000 | 250.62 |
1494547200000 | 247.95 |
1494806400000 | 248.28 |
1494892800000 | 247.95 |
1494979200000 | 244.52 |
1495065600000 | 244.9 |
1495152000000 | 246.02 |
1495411200000 | 245.61 |
1495497600000 | 245.55 |
1495584000000 | 244.97 |
1495670400000 | 245.66 |
1495756800000 | 245.42 |
1496016000000 | 245.25 |
1496102400000 | 245.89 |
1496188800000 | 245.84 |
1496275200000 | 246.42 |
1496361600000 | 247.85 |
1496620800000 | 247.2 |
1496707200000 | 243.55 |
1496793600000 | 244.54 |
1496880000000 | 242.81 |
1496966400000 | 243.1 |
1497225600000 | 241.07 |
1497312000000 | 243.85 |
1497398400000 | 244.95 |
1497484800000 | 243.12 |
1497571200000 | 245.19 |
1497830400000 | 247.05 |
1497916800000 | 246.11 |
1498003200000 | 245.23 |
1498089600000 | 244.94 |
1498176000000 | 244.52 |
1498435200000 | 245.59 |
1498521600000 | 243.27 |
1498608000000 | 242.03 |
1498694400000 | 236.02 |
1498780800000 | 236.76 |
1499040000000 | 238.16 |
1499126400000 | 237.61 |
1499212800000 | 240.38 |
1499299200000 | 237.37 |
1499385600000 | 237.24 |
1499644800000 | 237.19 |
1499731200000 | 234.92 |
1499817600000 | 238.27 |
1499904000000 | 240.12 |
1499990400000 | 240.82 |
1500249600000 | 242.46 |
1500336000000 | 239.64 |
1500422400000 | 242.5 |
1500508800000 | 242.36 |
1500595200000 | 240.01 |
1500854400000 | 239.19 |
1500940800000 | 239.52 |
1501027200000 | 240.54 |
1501113600000 | 240.64 |
1501200000000 | 240.76 |
1501459200000 | 240.72 |
1501545600000 | 241.97 |
1501632000000 | 241.34 |
1501718400000 | 242.93 |
1501804800000 | 245.7 |
1502064000000 | 245.8 |
1502150400000 | 244.98 |
1502236800000 | 242.48 |
1502323200000 | 239.97 |
1502409600000 | 239 |
1502668800000 | 241.19 |
1502755200000 | 240.52 |
1502841600000 | 241.82 |
1502928000000 | 241.19 |
1503014400000 | 239.17 |
1503273600000 | 238.43 |
1503360000000 | 240.9 |
1503446400000 | 239.8 |
1503532800000 | 240.81 |
1503619200000 | 240.33 |
1503878400000 | 239.32 |
1503964800000 | 237.86 |
1504051200000 | 239.67 |
1504137600000 | 242.25 |
1504224000000 | 243.89 |
1504483200000 | 242.26 |
1504569600000 | 242.38 |
1504656000000 | 241.82 |
1504742400000 | 244.04 |
1504828800000 | 243.84 |
1505088000000 | 246.86 |
1505174400000 | 247.16 |
1505260800000 | 246.7 |
1505347200000 | 244.96 |
1505433600000 | 245.42 |
1505692800000 | 245.57 |
1505779200000 | 244.71 |
1505865600000 | 244.72 |
1505952000000 | 243.56 |
1506038400000 | 244.99 |
1506297600000 | 245.79 |
1506384000000 | 244.4 |
1506470400000 | 244.6 |
1506556800000 | 245.07 |
1506643200000 | 247.56 |
1506902400000 | 250.06 |
1506988800000 | 250.7 |
1507075200000 | 250.6 |
1507161600000 | 250.25 |
1507248000000 | 247.89 |
1507507200000 | 249.05 |
1507593600000 | 251.84 |
1507680000000 | 252.27 |
1507766400000 | 253.06 |
1507852800000 | 253.84 |
1508112000000 | 253.05 |
1508198400000 | 251.76 |
1508284800000 | 253.34 |
1508371200000 | 251.13 |
1508457600000 | 250.34 |
1508716800000 | 251.48 |
1508803200000 | 251.04 |
1508889600000 | 251.99 |
1508976000000 | 255.81 |
1509062400000 | 258.32 |
1509321600000 | 258.82 |
1509408000000 | 259.29 |
1509494400000 | 259.41 |
1509580800000 | 257.71 |
1509667200000 | 259.07 |
1509926400000 | 258.91 |
1510012800000 | 256.77 |
1510099200000 | 256.53 |
1510185600000 | 251.12 |
1510272000000 | 250.34 |
1510531200000 | 249.47 |
1510617600000 | 248.4 |
1510704000000 | 246.32 |
1510790400000 | 248.05 |
1510876800000 | 247.56 |
1511136000000 | 249.11 |
1511222400000 | 249.69 |
1511308800000 | 246.58 |
1511395200000 | 247.09 |
1511481600000 | 245.79 |
1511740800000 | 244.76 |
1511827200000 | 244.79 |
1511913600000 | 245.15 |
1512000000000 | 244.59 |
1512086400000 | 243.9 |
1512345600000 | 246.44 |
1512432000000 | 246.72 |
1512518400000 | 247.48 |
1512604800000 | 247.5 |
1512691200000 | 249.37 |
1512950400000 | 248.66 |
1513036800000 | 248.82 |
1513123200000 | 247.83 |
1513209600000 | 247.23 |
1513296000000 | 247.6 |
1513555200000 | 251.76 |
1513641600000 | 251.17 |
1513728000000 | 249.19 |
1513814400000 | 250.29 |
1513900800000 | 250.02 |
1514332800000 | 251.1 |
1514419200000 | 249.9 |
1514505600000 | 248.86 |
1514851200000 | 247.25 |
1514937600000 | 248.04 |
1515024000000 | 249.23 |
1515110400000 | 251.85 |
1515369600000 | 251.48 |
1515456000000 | 251.85 |
1515542400000 | 248.89 |
1515628800000 | 246.06 |
1515715200000 | 246.85 |
1515974400000 | 246.38 |
1516060800000 | 246.93 |
1516147200000 | 246.5 |
1516233600000 | 245.74 |
1516320000000 | 249.74 |
1516579200000 | 249.35 |
1516665600000 | 250.95 |
1516752000000 | 249.2 |
1516838400000 | 246.97 |
1516924800000 | 250.35 |
1517184000000 | 249.81 |
1517270400000 | 249.56 |
1517356800000 | 250.19 |
1517443200000 | 249.62 |
1517529600000 | 246.16 |
1517788800000 | 241.8 |
1517875200000 | 236.68 |
1517961600000 | 242.44 |
1518048000000 | 239.12 |
1518134400000 | 236.96 |
1518393600000 | 240.38 |
1518480000000 | 238.17 |
1518566400000 | 240.44 |
1518652800000 | 242.49 |
1518739200000 | 245.12 |
1518998400000 | 243.28 |
1519084800000 | 244.58 |
1519171200000 | 244.87 |
1519257600000 | 243.76 |
1519344000000 | 245.13 |
1519603200000 | 246.71 |
1519689600000 | 245.39 |
1519776000000 | 244.49 |
1519862400000 | 241.09 |
1519948800000 | 237.43 |
1520208000000 | 240.86 |
1520294400000 | 240.15 |
1520380800000 | 240.56 |
1520467200000 | 243.3 |
1520553600000 | 244.72 |
1520812800000 | 245.13 |
1520899200000 | 242.41 |
1520985600000 | 243.99 |
1521072000000 | 247.02 |
1521158400000 | 246.94 |
1521417600000 | 246.48 |
1521504000000 | 249.07 |
1521590400000 | 249.93 |
1521676800000 | 246.73 |
1521763200000 | 244.49 |
1522022400000 | 243.08 |
1522108800000 | 244.83 |
1522195200000 | 245.89 |
1522281600000 | 247.75 |
1522713600000 | 248.11 |
1522800000000 | 248.82 |
1522886400000 | 254.89 |
1522972800000 | 254.73 |
1523232000000 | 255 |
1523318400000 | 258.76 |
1523404800000 | 258.3 |
1523491200000 | 260.41 |
1523577600000 | 261.8 |
1523836800000 | 261.76 |
1523923200000 | 263.66 |
1524009600000 | 264.21 |
1524096000000 | 262.41 |
1524182400000 | 263.08 |
1524441600000 | 263.09 |
1524528000000 | 262.09 |
1524614400000 | 261.26 |
1524700800000 | 263.65 |
1524787200000 | 265.1 |
1525046400000 | 266.24 |
1525132800000 | 266.42 |
1525219200000 | 267.45 |
1525305600000 | 264.42 |
1525392000000 | 265.02 |
1525651200000 | 266.12 |
1525737600000 | 267.56 |
1525824000000 | 266.59 |
1525910400000 | 266.25 |
1525996800000 | 266.67 |
1526256000000 | 267.24 |
1526342400000 | 267.86 |
1526428800000 | 270.87 |
1526515200000 | 272.43 |
1526601600000 | 271.73 |
1526860800000 | 273.19 |
1526947200000 | 273.11 |
1527033600000 | 270.95 |
1527120000000 | 271.18 |
1527206400000 | 273.17 |
1527465600000 | 273.09 |
1527552000000 | 269.84 |
1527638400000 | 270.87 |
1527724800000 | 269.77 |
1527811200000 | 271.45 |
1528070400000 | 272.82 |
1528156800000 | 274.58 |
1528243200000 | 274.56 |
1528329600000 | 270.02 |
1528416000000 | 272.33 |
1528675200000 | 272.65 |
1528761600000 | 270.53 |
1528848000000 | 271.81 |
1528934400000 | 274.86 |
1529020800000 | 274.06 |
1529280000000 | 270.95 |
1529366400000 | 266.03 |
1529452800000 | 265.55 |
1529539200000 | 263.17 |
1529625600000 | 265.56 |
1529884800000 | 259.63 |
1529971200000 | 259.99 |
1530057600000 | 261.35 |
1530144000000 | 258.16 |
1530230400000 | 261.8 |
1530489600000 | 258.41 |
1530576000000 | 259.98 |
1530662400000 | 258.43 |
1530748800000 | 256.22 |
1530835200000 | 257.02 |
1531094400000 | 258.22 |
1531180800000 | 261.1 |
1531267200000 | 258.15 |
1531353600000 | 261.01 |
1531440000000 | 263.31 |
1531699200000 | 262.58 |
1531785600000 | 263.36 |
1531872000000 | 265.27 |
1531958400000 | 265.05 |
1532044800000 | 266.03 |
1532304000000 | 263.25 |
1532390400000 | 265.25 |
1532476800000 | 266.28 |
1532563200000 | 265.96 |
1532649600000 | 265.06 |
1532908800000 | 263.68 |
1532995200000 | 264.35 |
1533081600000 | 263.88 |
1533168000000 | 261.48 |
1533254400000 | 263.76 |
1533513600000 | 264.28 |
1533600000000 | 265.41 |
1533686400000 | 264.88 |
1533772800000 | 268.57 |
1533859200000 | 264.98 |
1534118400000 | 265.7 |
1534204800000 | 266.92 |
1534291200000 | 261.64 |
1534377600000 | 264.3 |
1534464000000 | 263.41 |
1534723200000 | 265.88 |
1534809600000 | 265.44 |
1534896000000 | 266.06 |
1534982400000 | 266.6 |
1535068800000 | 266.89 |
1535328000000 | 268.82 |
1535414400000 | 271.15 |
1535500800000 | 270.82 |
1535587200000 | 271.68 |
1535673600000 | 267.54 |
1535932800000 | 267.21 |
1536019200000 | 262.25 |
1536105600000 | 257.45 |
1536192000000 | 256.55 |
1536278400000 | 257.61 |
1536537600000 | 258.9 |
1536624000000 | 258.74 |
1536710400000 | 261.79 |
1536796800000 | 260.09 |
1536883200000 | 261.2 |
1537142400000 | 259.46 |
1537228800000 | 260.16 |
1537315200000 | 259.6 |
1537401600000 | 261.32 |
1537488000000 | 263.13 |
1537747200000 | 261.55 |
1537833600000 | 262.14 |
1537920000000 | 263.08 |
1538006400000 | 264.14 |
1538092800000 | 263.45 |
1538352000000 | 265.13 |
1538438400000 | 262.87 |
1538524800000 | 263.2 |
1538611200000 | 255.76 |
1538697600000 | 254.64 |
1538956800000 | 251.14 |
1539043200000 | 251.82 |
1539129600000 | 240.76 |
1539216000000 | 237.42 |
1539302400000 | 237.89 |
1539561600000 | 236.78 |
1539648000000 | 241.47 |
1539734400000 | 240.06 |
1539820800000 | 238.09 |
1539907200000 | 237.29 |
1540166400000 | 237.11 |
1540252800000 | 233.48 |
1540339200000 | 234.81 |
1540425600000 | 238.8 |
1540512000000 | 236.2 |
1540771200000 | 237.35 |
1540857600000 | 236.86 |
1540944000000 | 243.61 |
1541030400000 | 244.65 |
1541116800000 | 248.96 |
1541376000000 | 246.65 |
1541462400000 | 245.55 |
1541548800000 | 245.43 |
1541635200000 | 244.84 |
1541721600000 | 241.88 |
1541980800000 | 239.22 |
1542067200000 | 243.24 |
1542153600000 | 242.55 |
1542240000000 | 238.56 |
1542326400000 | 238.06 |
1542585600000 | 234.28 |
1542672000000 | 232.24 |
1542758400000 | 236.29 |
1542844800000 | 236.08 |
1542931200000 | 237.72 |
1543190400000 | 237.64 |
1543276800000 | 236.47 |
1543363200000 | 235.88 |
1543449600000 | 235.52 |
1543536000000 | 233.23 |
1543795200000 | 238.89 |
1543881600000 | 236.91 |
1543968000000 | 235.57 |
1544054400000 | 228.65 |
1544140800000 | 231.11 |
1544400000000 | 226.06 |
1544486400000 | 230.26 |
1544572800000 | 233.35 |
1544659200000 | 233.57 |
1544745600000 | 229.94 |
1545004800000 | 225.49 |
1545091200000 | 225.57 |
1545177600000 | 226.68 |
1545264000000 | 223.62 |
1545350400000 | 224.78 |
1545609600000 | 222.7 |
1545868800000 | 220.46 |
1545955200000 | 225.16 |
1546214400000 | 227.09 |
1546387200000 | 226.17 |
1546473600000 | 221.25 |
1546560000000 | 227.68 |
1546819200000 | 227.76 |
1546905600000 | 231.99 |
1546992000000 | 234.62 |
1547078400000 | 234.56 |
1547164800000 | 236.46 |
1547424000000 | 234.5 |
1547510400000 | 234.37 |
1547596800000 | 235.14 |
1547683200000 | 235.47 |
1547769600000 | 240.18 |
1548028800000 | 239.67 |
1548115200000 | 239.5 |
1548201600000 | 240.61 |
1548288000000 | 239.93 |
1548374400000 | 241.2 |
1548633600000 | 239.46 |
1548720000000 | 240.65 |
1548806400000 | 245.27 |
1548892800000 | 245.01 |
1548979200000 | 245.95 |
1549238400000 | 245.54 |
1549324800000 | 251.46 |
1549411200000 | 249.88 |
1549497600000 | 247.07 |
1549584000000 | 246.84 |
1549843200000 | 249.61 |
1549929600000 | 252.04 |
1550016000000 | 253.55 |
1550102400000 | 250.91 |
1550188800000 | 252.62 |
1550448000000 | 254.01 |
1550534400000 | 254.39 |
1550620800000 | 255.5 |
1550707200000 | 256.04 |
1550793600000 | 257.03 |
1551052800000 | 258.73 |
1551139200000 | 261.12 |
1551225600000 | 260.09 |
1551312000000 | 260.29 |
1551398400000 | 263.31 |
1551657600000 | 263.91 |
1551744000000 | 263.42 |
1551830400000 | 261.83 |
1551916800000 | 260.59 |
1552003200000 | 258.9 |
1552262400000 | 259.2 |
1552348800000 | 259.47 |
1552435200000 | 260.36 |
1552521600000 | 263.46 |
1552608000000 | 265.26 |
1552867200000 | 263.5 |
1552953600000 | 265.92 |
1553040000000 | 263.73 |
1553126400000 | 263.05 |
1553212800000 | 261 |
1553472000000 | 261.93 |
1553558400000 | 264.33 |
1553644800000 | 264.83 |
1553731200000 | 264.98 |
1553817600000 | 267.32 |
1554076800000 | 270.37 |
1554163200000 | 270.64 |
1554249600000 | 272.86 |
1554336000000 | 273.09 |
1554422400000 | 272.6 |
1554681600000 | 271.18 |
1554768000000 | 267.64 |
1554854400000 | 269.37 |
1554940800000 | 272.2 |
1555027200000 | 272.49 |
1555286400000 | 272.34 |
1555372800000 | 274.19 |
1555459200000 | 275.8 |
1555545600000 | 277.13 |
1555977600000 | 276.55 |
1556064000000 | 278.2 |
1556150400000 | 275.95 |
1556236800000 | 276 |
1556496000000 | 276.09 |
1556582400000 | 276.84 |
1556668800000 | 276.87 |
1556755200000 | 275 |
1556841600000 | 280.22 |
1557100800000 | 277.79 |
1557187200000 | 272.54 |
1557273600000 | 274.89 |
1557360000000 | 270.61 |
1557446400000 | 271.79 |
1557705600000 | 266.71 |
1557792000000 | 270.3 |
1557878400000 | 272.01 |
1557964800000 | 272.79 |
1558051200000 | 274.05 |
1558310400000 | 268.99 |
1558396800000 | 272.62 |
1558483200000 | 273.17 |
1558569600000 | 269.88 |
1558656000000 | 270.81 |
1558915200000 | 271.93 |
1559001600000 | 272.61 |
1559088000000 | 268.29 |
1559174400000 | 269.87 |
1559260800000 | 267.2 |
1559520000000 | 268.13 |
1559606400000 | 269.96 |
1559692800000 | 272.88 |
1559779200000 | 273.31 |
1559865600000 | 276.85 |
1560124800000 | 277.08 |
1560211200000 | 278.06 |
1560297600000 | 276.86 |
1560384000000 | 276.52 |
1560470400000 | 276.82 |
1560729600000 | 277.4 |
1560816000000 | 283.26 |
1560902400000 | 282.3 |
1560988800000 | 284.38 |
1561075200000 | 283.51 |
1561334400000 | 283.3 |
1561420800000 | 282.49 |
1561507200000 | 281.95 |
1561593600000 | 282.18 |
1561680000000 | 286.17 |
1561939200000 | 286.75 |
1562025600000 | 288.54 |
1562112000000 | 291.46 |
1562198400000 | 291.26 |
1562284800000 | 289.55 |
1562544000000 | 290.81 |
1562630400000 | 289.53 |
1562716800000 | 288.73 |
1562803200000 | 289.76 |
1562889600000 | 291.32 |
1563148800000 | 290.2 |
1563235200000 | 293.72 |
1563321600000 | 294.48 |
1563408000000 | 295.41 |
1563494400000 | 294.91 |
1563753600000 | 297.2 |
1563840000000 | 297.45 |
1563926400000 | 296.77 |
1564012800000 | 296.08 |
1564099200000 | 299.73 |
1564358400000 | 298.78 |
1564444800000 | 293.7 |
1564531200000 | 294.74 |
1564617600000 | 297.67 |
1564704000000 | 286.43 |
1564963200000 | 275.36 |
1565049600000 | 276.11 |
1565136000000 | 279.28 |
1565222400000 | 282.99 |
1565308800000 | 279.73 |
1565568000000 | 278.39 |
1565654400000 | 278 |
1565740800000 | 271.79 |
1565827200000 | 270.97 |
1565913600000 | 273.15 |
1566172800000 | 277.34 |
1566259200000 | 277.06 |
1566345600000 | 283.6 |
1566432000000 | 281.05 |
1566518400000 | 278.92 |
1566777600000 | 278.96 |
1566864000000 | 282.21 |
1566950400000 | 280.72 |
1567036800000 | 283.4 |
1567123200000 | 285.3 |
1567382400000 | 286.12 |
1567468800000 | 284.08 |
1567555200000 | 288.05 |
1567641600000 | 291.11 |
1567728000000 | 293.15 |
1567987200000 | 291.73 |
1568073600000 | 289.44 |
1568160000000 | 292.16 |
1568246400000 | 293.28 |
1568332800000 | 293.69 |
1568592000000 | 289.03 |
1568678400000 | 289.6 |
1568764800000 | 286.13 |
1568851200000 | 287.93 |
1568937600000 | 289.52 |
1569196800000 | 286.97 |
1569283200000 | 287.81 |
1569369600000 | 283.77 |
1569456000000 | 286.54 |
1569542400000 | 289.57 |
1569801600000 | 290.7 |
1569888000000 | 285.37 |
1569974400000 | 275.89 |
1570060800000 | 276.44 |
1570147200000 | 278.8 |
1570406400000 | 280.04 |
1570492800000 | 277.26 |
1570579200000 | 280.1 |
1570665600000 | 283.09 |
1570752000000 | 288.23 |
1571011200000 | 288.01 |
1571097600000 | 290.98 |
1571184000000 | 289.43 |
1571270400000 | 289.44 |
1571356800000 | 287.8 |
1571616000000 | 288.59 |
1571702400000 | 289.1 |
1571788800000 | 288.14 |
1571875200000 | 288.35 |
1571961600000 | 290.83 |
1572220800000 | 292.39 |
1572307200000 | 291.93 |
1572393600000 | 296.37 |
1572480000000 | 295.58 |
1572566400000 | 297.87 |
1572825600000 | 300.14 |
1572912000000 | 299.53 |
1572998400000 | 297.86 |
1573084800000 | 301.16 |
1573171200000 | 297.83 |
1573430400000 | 297.2 |
1573516800000 | 297.19 |
1573603200000 | 297.06 |
1573689600000 | 297.06 |
1573776000000 | 298.12 |
1574035200000 | 299.01 |
1574121600000 | 298.34 |
1574208000000 | 298.24 |
1574294400000 | 295.95 |
1574380800000 | 297.3 |
1574640000000 | 301.39 |
1574726400000 | 301.42 |
1574812800000 | 303.66 |
1574899200000 | 303.38 |
1574985600000 | 302.5 |
1575244800000 | 296.11 |
1575331200000 | 294.31 |
1575417600000 | 297.2 |
1575504000000 | 297.26 |
1575590400000 | 301.75 |
1575849600000 | 299.53 |
1575936000000 | 299.16 |
1576022400000 | 299.55 |
1576108800000 | 299.67 |
1576195200000 | 306.86 |
1576454400000 | 310.9 |
1576540800000 | 307.18 |
1576627200000 | 307.08 |
1576713600000 | 306.91 |
1576800000000 | 310.79 |
1577059200000 | 311.56 |
1577145600000 | 312.03 |
1577404800000 | 313.28 |
1577664000000 | 311.41 |
1577750400000 | 311.58 |
1577923200000 | 313.58 |
1578009600000 | 312.92 |
1578268800000 | 311.08 |
1578355200000 | 312.85 |
1578441600000 | 315.87 |
1578528000000 | 318.6 |
1578614400000 | 318.22 |
1578873600000 | 318.26 |
1578960000000 | 322.27 |
1579046400000 | 324.99 |
1579132800000 | 324.86 |
1579219200000 | 328.47 |
1579478400000 | 325.94 |
1579564800000 | 324.39 |
1579651200000 | 324.84 |
1579737600000 | 320.61 |
1579824000000 | 324.2 |
1580083200000 | 313.79 |
1580169600000 | 317.48 |
1580256000000 | 316.09 |
1580342400000 | 312.37 |
1580428800000 | 307.79 |
1580688000000 | 309.09 |
1580774400000 | 315.76 |
1580860800000 | 318.25 |
1580947200000 | 319.09 |
1581033600000 | 317.41 |
1581292800000 | 318.49 |
1581379200000 | 319.35 |
1581465600000 | 324.28 |
1581552000000 | 323.69 |
1581638400000 | 322.26 |
1581897600000 | 322.73 |
1581984000000 | 319.85 |
1582070400000 | 325.19 |
1582156800000 | 319.26 |
1582243200000 | 317.76 |
1582502400000 | 304.72 |
1582588800000 | 300.93 |
1582675200000 | 299.92 |
1582761600000 | 288.66 |
1582848000000 | 283.12 |
1583107200000 | 282.18 |
1583193600000 | 286.41 |
1583280000000 | 289.67 |
1583366400000 | 283.94 |
1583452800000 | 275.84 |
1583712000000 | 258.54 |
1583798400000 | 255.08 |
1583884800000 | 246.84 |
1583971200000 | 220.84 |
1584057600000 | 222.97 |
1584316800000 | 211.89 |
1584403200000 | 215.23 |
1584489600000 | 207.09 |
1584576000000 | 212.03 |
1584662400000 | 221.56 |
1584921600000 | 213.42 |
1585008000000 | 230.25 |
1585094400000 | 241.99 |
1585180800000 | 247.42 |
1585267200000 | 237.02 |
1585526400000 | 237.92 |
1585612800000 | 237.71 |
1585699200000 | 228.47 |
1585785600000 | 228.7 |
1585872000000 | 224.62 |
1586131200000 | 235.03 |
1586217600000 | 242.52 |
1586304000000 | 246.21 |
1586390400000 | 251.27 |
1586822400000 | 252.33 |
1586908800000 | 244.22 |
1586995200000 | 245.46 |
1587081600000 | 253.5 |
1587340800000 | 254.91 |
1587427200000 | 245.65 |
1587513600000 | 247.79 |
1587600000000 | 251.59 |
1587686400000 | 248.25 |
1587945600000 | 253.04 |
1588032000000 | 257.57 |
1588118400000 | 262.09 |
1588204800000 | 258.1 |
1588291200000 | 257.05 |
1588550400000 | 247.06 |
1588636800000 | 251.18 |
1588723200000 | 249.38 |
1588809600000 | 255.47 |
1588896000000 | 258.42 |
1589155200000 | 255.95 |
1589241600000 | 254.41 |
1589328000000 | 246.3 |
1589414400000 | 241.58 |
1589500800000 | 243.04 |
1589760000000 | 254.19 |
1589846400000 | 254.53 |
1589932800000 | 255.86 |
1590019200000 | 254.52 |
1590105600000 | 254.43 |
1590364800000 | 257.75 |
1590451200000 | 263.49 |
1590537600000 | 263.8 |
1590624000000 | 272.38 |
1590710400000 | 267.94 |
1590969600000 | 269.53 |
1591056000000 | 274.19 |
1591142400000 | 282.5 |
1591228800000 | 281.17 |
1591315200000 | 289.64 |
1591574400000 | 286.02 |
1591660800000 | 282.21 |
1591747200000 | 281.58 |
1591833600000 | 269.62 |
1591920000000 | 270.4 |
1592179200000 | 266.93 |
1592265600000 | 274.95 |
1592352000000 | 277.03 |
1592438400000 | 275.38 |
1592524800000 | 277.1 |
1592784000000 | 275.74 |
1592870400000 | 280.8 |
1592956800000 | 273.52 |
1593043200000 | 275.12 |
1593129600000 | 274.77 |
1593388800000 | 275.01 |
1593475200000 | 276.45 |
1593561600000 | 278.78 |
1593648000000 | 285.58 |
1593734400000 | 282.66 |
1593993600000 | 287.58 |
1594080000000 | 286.05 |
1594166400000 | 283.12 |
1594252800000 | 283.53 |
1594339200000 | 284.2 |
1594598400000 | 286.63 |
1594684800000 | 281.02 |
1594771200000 | 287.69 |
1594857600000 | 283.21 |
1594944000000 | 283.13 |
1595203200000 | 285.18 |
1595289600000 | 285.83 |
1595376000000 | 282.8 |
1595462400000 | 283.42 |
1595548800000 | 278.12 |
1595808000000 | 278.78 |
1595894400000 | 277.75 |
1595980800000 | 278.63 |
1596067200000 | 272.98 |
1596153600000 | 270.25 |
1596412800000 | 273.49 |
1596499200000 | 273.15 |
1596585600000 | 276.26 |
1596672000000 | 275.3 |
1596758400000 | 277.23 |
1597017600000 | 276.94 |
1597104000000 | 282.33 |
1597190400000 | 285.58 |
1597276800000 | 286.79 |
1597363200000 | 284.03 |
1597622400000 | 285.6 |
1597708800000 | 285.59 |
1597795200000 | 284.33 |
1597881600000 | 281.19 |
1597968000000 | 280.65 |
1598227200000 | 283.47 |
1598313600000 | 282.65 |
1598400000000 | 286.84 |
1598486400000 | 286.3 |
1598572800000 | 284.82 |
1598832000000 | 284.23 |
1598918400000 | 283.64 |
1599004800000 | 292.15 |
1599091200000 | 290.07 |
1599177600000 | 285.7 |
1599436800000 | 289.74 |
1599523200000 | 286.08 |
1599609600000 | 288.57 |
1599696000000 | 291.45 |
1599782400000 | 294.09 |
1600041600000 | 295.61 |
1600128000000 | 298.13 |
1600214400000 | 299.12 |
1600300800000 | 297.18 |
1600387200000 | 292.8 |
1600646400000 | 282.7 |
1600732800000 | 283.1 |
1600819200000 | 288.7799 |
1600905600000 | 286.5899 |
1600992000000 | 286.46 |
1601251200000 | 293.0299 |
1601337600000 | 293.05 |
1601424000000 | 290.21 |
1601510400000 | 293.92 |
1601596800000 | 292.7799 |
1601856000000 | 294.44 |
1601942400000 | 295.2 |
1602028800000 | 295.58 |
1602115200000 | 295.64 |
1602201600000 | 300.01 |
1602460800000 | 302.7 |
1602547200000 | 302.26 |
1602633600000 | 302.74 |
1602720000000 | 296.06 |
1602806400000 | 303.2 |
1603065600000 | 302.82 |
1603152000000 | 301.74 |
1603238400000 | 297.57 |
1603324800000 | 298.54 |
1603411200000 | 300.32 |
1603670400000 | 294.38 |
1603756800000 | 293.44 |
1603843200000 | 283.1 |
1603929600000 | 283.76 |
1604016000000 | 281.45 |
1604275200000 | 284.61 |
1604361600000 | 291.54 |
1604448000000 | 298.61 |
1604534400000 | 305.0299 |
1604620800000 | 307.07 |
1604880000000 | 325.65 |
1604966400000 | 323.5899 |
1605052800000 | 327.27 |
1605139200000 | 321.73 |
1605225600000 | 320.2 |
1605484800000 | 324.35 |
1605571200000 | 325.22 |
1605657600000 | 327.36 |
1605744000000 | 325.8 |
1605830400000 | 326.94 |
1606089600000 | 325.69 |
1606176000000 | 324.51 |
1606262400000 | 325.23 |
1606348800000 | 324.64 |
1606435200000 | 324.97 |
1606694400000 | 320.6 |
1606780800000 | 325.42 |
1606867200000 | 323.73 |
1606953600000 | 326.46 |
1607040000000 | 326.04 |
1607299200000 | 325.67 |
1607385600000 | 325.27 |
1607472000000 | 328.76 |
1607558400000 | 326.62 |
1607644800000 | 325.2799 |
1607904000000 | 329.55 |
1607990400000 | 331.26 |
1608076800000 | 334.3399 |
1608163200000 | 335.18 |
1608249600000 | 333.5 |
1608508800000 | 326.21 |
1608595200000 | 330.68 |
1608681600000 | 333.74 |
1608768000000 | 334 |
1609113600000 | 338.7 |
1609200000000 | 341.5 |
1609286400000 | 340.83 |
1609372800000 | 339.86 |
1609718400000 | 340.38 |
1609804800000 | 338.3 |
1609891200000 | 338.01 |
1609977600000 | 338.89 |
1610064000000 | 343.37 |
1610323200000 | 340.42 |
1610409600000 | 337.77 |
1610496000000 | 336.21 |
1610582400000 | 337.8399 |
1610668800000 | 332.93 |
1610928000000 | 337.88 |
1611014400000 | 333.5899 |
1611100800000 | 337.17 |
1611187200000 | 338.61 |
1611273600000 | 336.7 |
1611532800000 | 332 |
1611619200000 | 335.58 |
1611705600000 | 330.99 |
1611792000000 | 331.71 |
1611878400000 | 324.47 |
1612137600000 | 330.14 |
1612224000000 | 336.2799 |
1612310400000 | 335.68 |
1612396800000 | 338.11 |
1612483200000 | 342.72 |
1612742400000 | 343.51 |
1612828800000 | 347.0299 |
1612915200000 | 341.11 |
1613001600000 | 344.82 |
1613088000000 | 345.97 |
1613347200000 | 350.88 |
1613433600000 | 349.66 |
1613520000000 | 345.88 |
1613606400000 | 344.8 |
1613692800000 | 348.52 |
1613952000000 | 345.1 |
1614038400000 | 344.16 |
1614124800000 | 342.81 |
1614211200000 | 341.21 |
1614297600000 | 336.07 |
1614556800000 | 343.37 |
1614643200000 | 343.6 |
1614729600000 | 345.95 |
1614816000000 | 342.44 |
1614902400000 | 337.5899 |
1615161600000 | 344.41 |
1615248000000 | 348.86 |
1615334400000 | 352.22 |
1615420800000 | 357.66 |
1615507200000 | 357.42 |
1615766400000 | 355.75 |
1615852800000 | 357.74 |
1615939200000 | 355.97 |
1616025600000 | 356.69 |
1616112000000 | 352.14 |
1616371200000 | 352.8 |
1616457600000 | 352.97 |
1616544000000 | 350.24 |
1616630400000 | 348.82 |
1616716800000 | 349.69 |
1616976000000 | 349.5899 |
1617062400000 | 353.81 |
1617148800000 | 352.3399 |
1617235200000 | 356.0299 |
1617667200000 | 362 |
1617753600000 | 360.29 |
1617840000000 | 365.46 |
1617926400000 | 367.15 |
1618185600000 | 365.61 |
1618272000000 | 368.23 |
1618358400000 | 371.05 |
1618444800000 | 373.0299 |
1618531200000 | 374.63 |
1618790400000 | 374.07 |
1618876800000 | 366.24 |
1618963200000 | 370.76 |
1619049600000 | 374.02 |
1619136000000 | 372.43 |
1619395200000 | 371.94 |
1619481600000 | 369.87 |
1619568000000 | 371.14 |
1619654400000 | 371.31 |
1619740800000 | 368.63 |
1620000000000 | 371.43 |
1620086400000 | 365.18 |
1620172800000 | 370.82 |
1620259200000 | 370.16 |
1620345600000 | 377.75 |
1620604800000 | 377.41 |
1620691200000 | 369.41 |
1620777600000 | 367.86 |
1620864000000 | 368.62 |
1620950400000 | 372.6 |
1621209600000 | 373.32 |
1621296000000 | 373.77 |
1621382400000 | 369.47 |
1621468800000 | 375.65 |
1621555200000 | 379.44 |
1621814400000 | 381.45 |
1621900800000 | 384.35 |
1621987200000 | 387.13 |
1622073600000 | 388.23 |
1622160000000 | 393.4 |
1622419200000 | 392.3399 |
1622505600000 | 395.61 |
1622592000000 | 396.7799 |
1622678400000 | 394.61 |
1622764800000 | 395.29 |
1623024000000 | 398.38 |
1623110400000 | 398.77 |
1623196800000 | 397.81 |
1623283200000 | 394.56 |
1623369600000 | 398.25 |
1623628800000 | 398.64 |
1623715200000 | 399.58 |
1623801600000 | 401.4 |
1623888000000 | 401.54 |
1623974400000 | 395.27 |
1624233600000 | 397.07 |
1624320000000 | 397.66 |
1624406400000 | 393.68 |
1624492800000 | 397.76 |
1624579200000 | 399.7 |
1624838400000 | 397.3399 |
1624924800000 | 400.41 |
1625011200000 | 395.86 |
1625097600000 | 397.8 |
1625184000000 | 398.8399 |
1625443200000 | 399.39 |
1625529600000 | 397.73 |
1625616000000 | 402.75 |
1625702400000 | 391.94 |
1625788800000 | 399.17 |
1626048000000 | 402.11 |
1626134400000 | 403.11 |
1626220800000 | 405.45 |
1626307200000 | 399.91 |
1626393600000 | 395.86 |
1626652800000 | 388.48 |
1626739200000 | 390.65 |
1626825600000 | 397.92 |
1626912000000 | 401.67 |
1626998400000 | 407.94 |
1627257600000 | 406.2 |
1627344000000 | 402.16 |
1627430400000 | 405.5299 |
1627516800000 | 406.0899 |
1627603200000 | 403.65 |
1627862400000 | 410.21 |
1627948800000 | 412.49 |
1628035200000 | 414.67 |
1628121600000 | 412.65 |
1628208000000 | 412.33 |
1628467200000 | 411.77 |
1628553600000 | 411.63 |
1628640000000 | 411.65 |
1628726400000 | 411.88 |
1628812800000 | 412.73 |
1629072000000 | 406.66 |
1629158400000 | 404.66 |
1629244800000 | 397.23 |
1629331200000 | 384.5299 |
1629417600000 | 385.77 |
1629676800000 | 391.91 |
1629763200000 | 391.69 |
1629849600000 | 391.58 |
1629936000000 | 390.0299 |
1630022400000 | 390.44 |
1630281600000 | 390.37 |
1630368000000 | 389.8399 |
1630454400000 | 396.06 |
1630540800000 | 396.05 |
1630627200000 | 391.11 |
1630886400000 | 395.18 |
1630972800000 | 396.17 |
1631059200000 | 391.69 |
1631145600000 | 394.21 |
1631232000000 | 396.4 |
1631491200000 | 394.25 |
1631577600000 | 390.55 |
1631664000000 | 381.52 |
1631750400000 | 381.82 |
1631836800000 | 381.94 |
1632096000000 | 374.5899 |
1632182400000 | 378.96 |
1632268800000 | 382.3399 |
1632355200000 | 388.0299 |
1632441600000 | 381.67 |
1632700800000 | 377.6 |
1632787200000 | 366.25 |
1632873600000 | 368.68 |
1632960000000 | 366.82 |
1633046400000 | 368.91 |
1633305600000 | 366.15 |
1633392000000 | 368.25 |
1633478400000 | 363.0299 |
1633564800000 | 370.35 |
1633651200000 | 366.99 |
1633910400000 | 367.32 |
1633996800000 | 367.3399 |
1634083200000 | 375.45 |
1634169600000 | 381.72 |
1634256000000 | 384.35 |
1634515200000 | 379.5899 |
1634601600000 | 379.18 |
1634688000000 | 382.46 |
1634774400000 | 385.3399 |
1634860800000 | 390.4 |
1635120000000 | 388.4 |
1635206400000 | 393.13 |
1635292800000 | 392.18 |
1635379200000 | 395.48 |
1635465600000 | 396.43 |
1635724800000 | 397.74 |
1635811200000 | 398.27 |
1635897600000 | 402.4 |
1635984000000 | 407.25 |
1636070400000 | 413.21 |
1636329600000 | 412.45 |
1636416000000 | 411.64 |
1636502400000 | 408.42 |
1636588800000 | 409.83 |
1636675200000 | 420.42 |
1636934400000 | 424.36 |
1637020800000 | 429.24 |
1637107200000 | 429.44 |
1637193600000 | 430.53 |
1637280000000 | 431.08 |
1637539200000 | 427.87 |
1637625600000 | 421.08 |
1637712000000 | 421.84 |
1637798400000 | 425.02 |
1637884800000 | 406.96 |
1638144000000 | 412.79 |
1638230400000 | 408.35 |
1638316800000 | 415.16 |
1638403200000 | 408.15 |
1638489600000 | 405.83 |
1638748800000 | 408.98 |
1638835200000 | 425.77 |
1638921600000 | 420.67 |
1639008000000 | 419.17 |
1639094400000 | 417.21 |
1639353600000 | 413.57 |
1639440000000 | 407.56 |
1639526400000 | 410.24 |
1639612800000 | 411.17 |
1639699200000 | 404.48 |
1639958400000 | 401.14 |
1640044800000 | 404.64 |
1640131200000 | 410.69 |
1640217600000 | 413.32 |
1640304000000 | 412.62 |
1640563200000 | 415.14 |
1640649600000 | 417.44 |
1640736000000 | 417.68 |
1640822400000 | 417.31 |
1640908800000 | 416.43 |
1641168000000 | 419.78 |
1641254400000 | 424.64 |
1641340800000 | 428.59 |
1641427200000 | 415.44 |
1641513600000 | 409.15 |
1641772800000 | 397.44 |
1641859200000 | 403.02 |
1641945600000 | 403.16 |
1642032000000 | 396.12 |
1642118400000 | 387.66 |
1642377600000 | 393.57 |
1642464000000 | 388.46 |
1642550400000 | 396.36 |
1642636800000 | 398.5899 |
1642723200000 | 390.7 |
1642982400000 | 374.47 |
1643068800000 | 373.94 |
1643155200000 | 380.79 |
1643241600000 | 380.02 |
1643328000000 | 377.52 |
1643587200000 | 384.46 |
1643673600000 | 390.85 |
1643760000000 | 392.23 |
1643846400000 | 382.85 |
1643932800000 | 377.37 |
1644192000000 | 378.74 |
1644278400000 | 377.0299 |
1644364800000 | 384.3 |
1644451200000 | 376.46 |
1644537600000 | 371.02 |
1644796800000 | 365.42 |
1644883200000 | 373.91 |
1644969600000 | 371.19 |
1645056000000 | 371.32 |
1645142400000 | 369.41 |
1645401600000 | 363.77 |
1645488000000 | 362.9 |
1645574400000 | 361.01 |
1645660800000 | 347.2 |
1645747200000 | 358.46 |
1646006400000 | 360.31 |
1646092800000 | 344.44 |
1646179200000 | 349.15 |
1646265600000 | 339.88 |
1646352000000 | 323.35 |
1646611200000 | 318.2 |
1646697600000 | 310.76 |
1646784000000 | 337.17 |
1646870400000 | 324.17 |
1646956800000 | 327.2799 |
1647216000000 | 330.62 |
1647302400000 | 324.87 |
1647388800000 | 344.25 |
1647475200000 | 345.12 |
1647561600000 | 350.12 |
1647820800000 | 345.26 |
1647907200000 | 349.92 |
1647993600000 | 342.55 |
1648080000000 | 338.94 |
1648166400000 | 338.95 |
1648425600000 | 341.68 |
1648512000000 | 357.29 |
1648598400000 | 352.65 |
1648684800000 | 346.66 |
1648771200000 | 346.16 |
1649030400000 | 353.46 |
1649116800000 | 354.65 |
1649203200000 | 342.76 |
1649289600000 | 339.72 |
1649376000000 | 343.91 |
1649635200000 | 337.14 |
1649721600000 | 339.26 |
1649808000000 | 336.7799 |
1649894400000 | 341.92 |
1650326400000 | 338.08 |
1650412800000 | 342.99 |
1650499200000 | 345.58 |
1650585600000 | 336.98 |
1650844800000 | 324.93 |
1650931200000 | 320.75 |
1651017600000 | 322.3399 |
1651104000000 | 326.4 |
1651190400000 | 329.77 |
1651449600000 | 323.8 |
1651536000000 | 321.04 |
1651622400000 | 315.89 |
1651708800000 | 308.88 |
1651795200000 | 300.3 |
1652054400000 | 289.21 |
1652140800000 | 292.12 |
1652227200000 | 303.81 |
1652313600000 | 301.24 |
1652400000000 | 308.48 |
1652659200000 | 306.74 |
1652745600000 | 311.91 |
1652832000000 | 304.05 |
1652918400000 | 299.71 |
1653004800000 | 292.93 |
1653264000000 | 296.06 |
1653350400000 | 291.11 |
1653436800000 | 292.55 |
1653523200000 | 299.06 |
1653609600000 | 310.81 |
1653868800000 | 319.17 |
1653955200000 | 316.66 |
1654041600000 | 314.67 |
1654128000000 | 320.72 |
1654214400000 | 319.97 |
1654473600000 | 323.27 |
1654560000000 | 320.67 |
1654646400000 | 319.11 |
1654732800000 | 312.68 |
1654819200000 | 304.55 |
1655078400000 | 294.37 |
1655164800000 | 289.21 |
1655251200000 | 294.89 |
1655337600000 | 286.75 |
1655424000000 | 287.73 |
1655683200000 | 288.39 |
1655769600000 | 291.83 |
1655856000000 | 291.07 |
1655942400000 | 295.06 |
1656028800000 | 305.01 |
1656288000000 | 304.05 |
1656374400000 | 305.21 |
1656460800000 | 304.06 |
1656547200000 | 300.32 |
1656633600000 | 299.91 |
1656892800000 | 301.01 |
1656979200000 | 296.44 |
1657065600000 | 305.49 |
1657152000000 | 308.42 |
1657238400000 | 307.14 |
1657497600000 | 305.64 |
1657584000000 | 310.26 |
1657670400000 | 307.91 |
1657756800000 | 304.95 |
1657843200000 | 306.57 |
1658102400000 | 312.2 |
1658188800000 | 320.76 |
1658275200000 | 320.18 |
1658361600000 | 323.8 |
1658448000000 | 326.5 |
1658707200000 | 327.56 |
1658793600000 | 323.5299 |
1658880000000 | 325.0299 |
1658966400000 | 333.95 |
1659052800000 | 341.82 |
1659312000000 | 344.06 |
1659398400000 | 337.67 |
1659484800000 | 341.99 |
1659571200000 | 346.99 |
1659657600000 | 339.83 |
1659916800000 | 343.65 |
1660003200000 | 337.38 |
1660089600000 | 343.87 |
1660176000000 | 345.13 |
1660262400000 | 344.96 |
1660521600000 | 346.7 |
1660608000000 | 345.33 |
1660694400000 | 343.29 |
1660780800000 | 344.8399 |
1660867200000 | 341.44 |
1661126400000 | 334.33 |
1661212800000 | 332.16 |
1661299200000 | 336.5 |
1661385600000 | 336.33 |
1661472000000 | 326.69 |
1661731200000 | 323.06 |
1661817600000 | 322.62 |
1661904000000 | 317.52 |
1661990400000 | 309.51 |
1662076800000 | 314.26 |
1662336000000 | 311.01 |
1662422400000 | 313.92 |
1662508800000 | 313.22 |
1662595200000 | 313.04 |
1662681600000 | 318.86 |
1662940800000 | 323.76 |
1663027200000 | 317.9 |
1663113600000 | 316.63 |
1663200000000 | 310.47 |
1663286400000 | 305.48 |
1663545600000 | 305.93 |
1663632000000 | 304.21 |
1663718400000 | 307.69 |
1663804800000 | 298.8 |
1663891200000 | 291.82 |
1664150400000 | 291.23 |
1664236800000 | 289.24 |
1664323200000 | 292.5 |
1664409600000 | 285.2799 |
1664496000000 | 288.24 |
1664755200000 | 289.11 |
1664841600000 | 303.33 |
1664928000000 | 298.76 |
1665014400000 | 297.41 |
1665100800000 | 290.56 |
1665360000000 | 287.31 |
1665446400000 | 287.94 |
1665532800000 | 289.06 |
1665619200000 | 287.69 |
1665705600000 | 290.5899 |
1665964800000 | 297.79 |
1666051200000 | 298.7799 |
1666137600000 | 294.5 |
1666224000000 | 298.07 |
1666310400000 | 289.5 |
1666569600000 | 291.26 |
1666656000000 | 299.21 |
1666742400000 | 301 |
1666828800000 | 296.96 |
1666915200000 | 292.94 |
1667174400000 | 292.15 |
1667260800000 | 297.49 |
1667347200000 | 293.2 |
1667433600000 | 287.99 |
1667520000000 | 304.64 |
1667779200000 | 304.24 |
1667865600000 | 307.08 |
1667952000000 | 307.51 |
1668038400000 | 320.91 |
1668124800000 | 332.61 |
1668384000000 | 330.52 |
1668470400000 | 330.7799 |
1668556800000 | 326.94 |
1668643200000 | 326.77 |
1668729600000 | 330.07 |
1668988800000 | 327.86 |
1669075200000 | 326.06 |
1669161600000 | 329.57 |
1669248000000 | 331.29 |
1669334400000 | 329.23 |
1669593600000 | 329.93 |
1669680000000 | 330.4 |
1669766400000 | 339.96 |
1669852800000 | 340.07 |
1669939200000 | 339.01 |
1670198400000 | 335.8 |
1670284800000 | 335.97 |
1670371200000 | 332.95 |
1670457600000 | 333.9 |
1670544000000 | 335.93 |
1670803200000 | 333.27 |
1670889600000 | 339.31 |
1670976000000 | 339.51 |
1671062400000 | 325.96 |
1671148800000 | 323.06 |
1671408000000 | 322.18 |
1671494400000 | 318.13 |
1671580800000 | 326.5 |
1671667200000 | 322.02 |
1671753600000 | 319.86 |
1672099200000 | 324.72 |
1672185600000 | 324.64 |
1672272000000 | 327.79 |
1672358400000 | 322.07 |
1672617600000 | 325.31 |
1672704000000 | 332.64 |
1672790400000 | 344.64 |
1672876800000 | 344.3 |
1672963200000 | 349.91 |
1673222400000 | 353.5899 |
1673308800000 | 352.11 |
1673395200000 | 357.07 |
1673481600000 | 359.44 |
1673568000000 | 363.45 |
1673827200000 | 365.11 |
1673913600000 | 367.75 |
1674000000000 | 368.24 |
1674086400000 | 358.97 |
1674172800000 | 361.54 |
1674432000000 | 364.67 |
1674518400000 | 365.47 |
1674604800000 | 364.47 |
1674691200000 | 369.19 |
1674777600000 | 371.57 |
1675036800000 | 371.85 |
1675123200000 | 371.5 |
1675209600000 | 368.8399 |
1675296000000 | 378.94 |
1675382400000 | 382.96 |
1675641600000 | 375.89 |
1675728000000 | 372.91 |
1675814400000 | 372.2 |
1675900800000 | 375.0299 |
1675987200000 | 366.7799 |
1676246400000 | 372.23 |
1676332800000 | 371.48 |
1676419200000 | 375.97 |
1676505600000 | 379.72 |
1676592000000 | 376.64 |
1676851200000 | 374.73 |
1676937600000 | 374.22 |
1677024000000 | 374.32 |
1677110400000 | 373.88 |
1677196800000 | 364.26 |
1677456000000 | 370.07 |
1677542400000 | 369.44 |
1677628800000 | 367.17 |
1677715200000 | 371.16 |
1677801600000 | 374.5899 |
1678060800000 | 376.6 |
1678147200000 | 374.86 |
1678233600000 | 373.69 |
1678320000000 | 373 |
1678406400000 | 370.37 |
1678665600000 | 361.41 |
1678752000000 | 368.12 |
1678838400000 | 356.68 |
1678924800000 | 365.61 |
1679011200000 | 359.5899 |
1679270400000 | 365.22 |
1679356800000 | 368.88 |
1679443200000 | 371.5899 |
1679529600000 | 374.18 |
1679616000000 | 371.76 |
1679875200000 | 374.14 |
1679961600000 | 372.67 |
1680048000000 | 379.12 |
1680134400000 | 384.06 |
1680220800000 | 390.15 |
1680480000000 | 388.91 |
1680566400000 | 390.16 |
1680652800000 | 388.5 |
1680739200000 | 382.55 |
1681171200000 | 386.9 |
1681257600000 | 383.67 |
1681344000000 | 394.89 |
1681430400000 | 399.51 |
1681689600000 | 395.54 |
1681776000000 | 398.8 |
1681862400000 | 398.93 |
1681948800000 | 402.43 |
1682035200000 | 405.43 |
1682294400000 | 405.67 |
1682380800000 | 402.83 |
1682467200000 | 397.97 |
1682553600000 | 400.45 |
1682640000000 | 400.17 |
1682899200000 | 400.37 |
1682985600000 | 398.71 |
1683072000000 | 402.04 |
1683158400000 | 398.26 |
1683244800000 | 401.11 |
1683504000000 | 404.07 |
1683590400000 | 399.52 |
1683676800000 | 396.02 |
1683763200000 | 400.98 |
1683849600000 | 402.63 |
1684108800000 | 404.05 |
1684195200000 | 401.86 |
1684281600000 | 400.88 |
1684368000000 | 401.24 |
1684454400000 | 399.47 |
1684713600000 | 401.05 |
1684800000000 | 387.8399 |
1684886400000 | 379.48 |
1684972800000 | 382.45 |
1685059200000 | 388.26 |
1685318400000 | 386.99 |
1685404800000 | 386.46 |
1685491200000 | 377.35 |
1685577600000 | 376.24 |
1685664000000 | 385.71 |
1685923200000 | 381.44 |
1686009600000 | 380.97 |
1686096000000 | 379.86 |
1686182400000 | 379.81 |
1686268800000 | 380.37 |
1686528000000 | 386.5899 |
1686614400000 | 389.49 |
1686700800000 | 391.66 |
1686787200000 | 388.57 |
1686873600000 | 395.51 |
1687132800000 | 390.33 |
1687219200000 | 387.47 |
1687305600000 | 384.1 |
1687392000000 | 385.12 |
1687478400000 | 381.99 |
1687737600000 | 383.56 |
1687824000000 | 385.21 |
1687910400000 | 387.7799 |
1687996800000 | 389.94 |
1688083200000 | 395.0299 |
1688342400000 | 392 |
1688428800000 | 393.35 |
1688515200000 | 388.48 |
1688601600000 | 375.01 |
1688688000000 | 376.2 |
1688947200000 | 378.07 |
1689033600000 | 385.45 |
1689120000000 | 393.37 |
1689206400000 | 396.66 |
1689292800000 | 398.81 |
1689552000000 | 385 |
1689638400000 | 386.35 |
1689724800000 | 387.58 |
1689811200000 | 385.61 |
1689897600000 | 390.82 |
1690156800000 | 388.76 |
1690243200000 | 389.75 |
1690329600000 | 383.18 |
1690416000000 | 393.47 |
1690502400000 | 396.14 |
1690761600000 | 396.89 |
1690848000000 | 391.41 |
1690934400000 | 384.99 |
1691020800000 | 383.5299 |
1691107200000 | 384.81 |
1691366400000 | 383.27 |
1691452800000 | 379.02 |
1691539200000 | 379.73 |
1691625600000 | 389.36 |
1691712000000 | 382.72 |
1691971200000 | 382.91 |
1692057600000 | 378.73 |
1692144000000 | 379.35 |
1692230400000 | 373.77 |
1692316800000 | 369.8 |
1692576000000 | 370.23 |
1692662400000 | 371.41 |
1692748800000 | 371.92 |
1692835200000 | 369.61 |
1692921600000 | 369 |
1693180800000 | 373.23 |
1693267200000 | 378.11 |
1693353600000 | 377.87 |
1693440000000 | 374.3 |
1693526400000 | 372.83 |
1693785600000 | 373.61 |
1693872000000 | 369.73 |
1693958400000 | 360.38 |
1694044800000 | 357.87 |
1694131200000 | 361.63 |
1694390400000 | 363.07 |
1694476800000 | 359.83 |
1694563200000 | 358.5299 |
1694649600000 | 362.91 |
1694736000000 | 368.95 |
1694995200000 | 362.0299 |
1695081600000 | 357.8 |
1695168000000 | 360.71 |
1695254400000 | 353.44 |
1695340800000 | 355.17 |
1695600000000 | 347.5899 |
1695686400000 | 342.31 |
1695772800000 | 340.13 |
1695859200000 | 341.83 |
1695945600000 | 346.55 |
1696204800000 | 344.96 |
1696291200000 | 340.52 |
1696377600000 | 341.92 |
1696464000000 | 343.16 |
1696550400000 | 346.77 |
1696809600000 | 342.44 |
1696896000000 | 351.5299 |
1696982400000 | 344.41 |
1697068800000 | 340.72 |
1697155200000 | 335.06 |
1697414400000 | 336.47 |
1697500800000 | 336.42 |
1697587200000 | 335.27 |
1697673600000 | 335.23 |
1697760000000 | 331.01 |
1698019200000 | 332.99 |
1698105600000 | 338.85 |
1698192000000 | 338.87 |
1698278400000 | 333.89 |
1698364800000 | 332.06 |
1698624000000 | 333.43 |
1698710400000 | 336.04 |
1698796800000 | 337.52 |
1698883200000 | 345.76 |
1698969600000 | 348.01 |
1699228800000 | 346.38 |
1699315200000 | 347.0299 |
1699401600000 | 351.0899 |
1699488000000 | 355.23 |
1699574400000 | 346.26 |
1699833600000 | 346.36 |
1699920000000 | 357.73 |
1700006400000 | 361.05 |
1700092800000 | 355.5 |
1700179200000 | 358.92 |
1700438400000 | 360.33 |
1700524800000 | 359.61 |
1700611200000 | 363.08 |
1700697600000 | 362.5899 |
1700784000000 | 361.55 |
1701043200000 | 360.81 |
1701129600000 | 355.95 |
1701216000000 | 357.69 |
1701302400000 | 358.99 |
1701388800000 | 361.98 |
1701648000000 | 362.85 |
1701734400000 | 365.81 |
1701820800000 | 369.06 |
1701907200000 | 367.16 |
1701993600000 | 372.3399 |
1702252800000 | 374.01 |
1702339200000 | 373.82 |
1702425600000 | 374.82 |
1702512000000 | 381.12 |
1702598400000 | 379.57 |
1702857600000 | 375.69 |
1702944000000 | 377.14 |
1703030400000 | 377.95 |
1703116800000 | 375.43 |
1703203200000 | 370.82 |
1703635200000 | 371.72 |
1703721600000 | 370.3399 |
1703808000000 | 371.42 |
1704153600000 | 367.68 |
1704240000000 | 359.8 |
1704326400000 | 358.63 |
1704412800000 | 356.54 |
1704672000000 | 360.96 |
1704758400000 | 359.89 |
1704844800000 | 361.5299 |
1704931200000 | 357.46 |
1705017600000 | 357.6 |
1705276800000 | 353.16 |
1705363200000 | 350.9 |
1705449600000 | 343.64 |
1705536000000 | 351.15 |
1705622400000 | 349.82 |
1705881600000 | 351.85 |
1705968000000 | 352.46 |
1706054400000 | 355.66 |
1706140800000 | 357.92 |
1706227200000 | 376.15 |
1706486400000 | 376.89 |
1706572800000 | 378.57 |
1706659200000 | 376.57 |
1706745600000 | 375.64 |
1706832000000 | 376.43 |
1707091200000 | 377.94 |
1707177600000 | 379.1 |
1707264000000 | 379.57 |
1707350400000 | 385.57 |
1707436800000 | 385.21 |
1707696000000 | 389.6 |
1707782400000 | 382.5299 |
1707868800000 | 386.07 |
1707955200000 | 391.44 |
1708041600000 | 393.75 |
1708300800000 | 394.66 |
1708387200000 | 394.9 |
1708473600000 | 394.66 |
1708560000000 | 400.24 |
1708646400000 | 401.98 |
1708905600000 | 400.1 |
1708992000000 | 401.21 |
1709078400000 | 400.15 |
1709164800000 | 400.18 |
1709251200000 | 402.17 |
1709510400000 | 399.7 |
1709596800000 | 396.7 |
1709683200000 | 397.16 |
1709769600000 | 401.37 |
1709856000000 | 403.63 |
1710115200000 | 403.92 |
1710201600000 | 408.54 |
1710288000000 | 411.65 |
1710374400000 | 414.15 |
1710460800000 | 409.25 |
1710720000000 | 404.83 |
1710806400000 | 404.17 |
1710892800000 | 398.21 |
1710979200000 | 399.8 |
1711065600000 | 395.16 |
1711324800000 | 395.94 |
1711411200000 | 396.64 |
1711497600000 | 399.29 |
1711584000000 | 400.68 |
1712016000000 | 395.06 |
1712102400000 | 394.41 |
1712188800000 | 394.85 |
1712275200000 | 388.5 |
1712534400000 | 389.62 |
1712620800000 | 386.33 |
1712707200000 | 385.96 |
1712793600000 | 385.32 |
1712880000000 | 380.7799 |
1713139200000 | 384.68 |
1713225600000 | 379.61 |
1713312000000 | 387.25 |
1713398400000 | 386.89 |
1713484800000 | 388.8399 |
1713744000000 | 389.52 |
1713830400000 | 393.0299 |
1713916800000 | 390.67 |
1714003200000 | 385.9 |
1714089600000 | 391.0899 |
1714348800000 | 389.81 |
1714435200000 | 386.1 |
1714521600000 | 385.43 |
1714608000000 | 384.99 |
1714694400000 | 391.69 |
1714953600000 | 392.25 |
1715040000000 | 394.04 |
1715126400000 | 395.52 |
1715212800000 | 397.18 |
1715299200000 | 398.74 |
1715558400000 | 397.68 |
1715644800000 | 401.88 |
1715731200000 | 401.92 |
1715817600000 | 402.11 |
1715904000000 | 403.72 |
1716163200000 | 403 |
1716249600000 | 399.69 |
1716336000000 | 394.38 |
1716422400000 | 394.98 |
1716508800000 | 394.75 |
1716768000000 | 396.0899 |
1716854400000 | 392.66 |
1716940800000 | 388.16 |
1717027200000 | 392.21 |
1717113600000 | 393.96 |
1717372800000 | 394.54 |
1717459200000 | 394.85 |
1717545600000 | 398.99 |
1717632000000 | 401.26 |
1717718400000 | 401.35 |
1717977600000 | 397.56 |
1718064000000 | 393.89 |
1718150400000 | 397.72 |
1718236800000 | 393.97 |
1718323200000 | 386.49 |
1718582400000 | 386.5299 |
1718668800000 | 384.69 |
1718755200000 | 383.08 |
1718841600000 | 386.54 |
1718928000000 | 385.2 |
1719187200000 | 388.29 |
1719273600000 | 389.76 |
1719360000000 | 387.75 |
1719446400000 | 384.2 |
1719532800000 | 379.25 |
1719792000000 | 377.62 |
1719878400000 | 375 |
1719964800000 | 376.55 |
1720051200000 | 378.2 |
1720137600000 | 378.2799 |
1720396800000 | 374.23 |
1720483200000 | 370.49 |
1720569600000 | 374.3399 |
1720656000000 | 379.58 |
1720742400000 | 386.21 |
1721001600000 | 377.12 |
1721088000000 | 373.39 |
1721174400000 | 373.87 |
1721260800000 | 374.38 |
1721347200000 | 370.31 |
1721606400000 | 373.87 |
1721692800000 | 374.77 |
1721779200000 | 368.75 |
1721865600000 | 363.7799 |
1721952000000 | 371.29 |
1722211200000 | 368.26 |
1722297600000 | 369.11 |
1722384000000 | 370.16 |
1722470400000 | 365.95 |
1722556800000 | 356.14 |
1722816000000 | 351.76 |
1722902400000 | 350.5 |
1722988800000 | 354.8 |
1723075200000 | 354.66 |
1723161600000 | 355.0299 |
1723420800000 | 354.46 |
1723507200000 | 356.69 |
1723593600000 | 360.62 |
1723680000000 | 365.1 |
1723766400000 | 365.33 |
1724025600000 | 370.11 |
1724112000000 | 370.05 |
1724198400000 | 373.35 |
1724284800000 | 374.94 |
1724371200000 | 376.48 |
1724630400000 | 376.43 |
STOXX Europe 600 Optimised Consumer Products and Services | STOXX Europe 600 | |
---|---|---|
2017 | 15.3651108 | 7.8053946 |
2018 | -8.8783219 | -13.4329872 |
2019 | 37.8853079 | 23.5585884 |
2020 | 9.1498051 | -4.0731098 |
2021 | 22.723011 | 22.4369487 |
2022 | -22.8908995 | -13.0369566 |
2023 | 15.579932 | 12.9440136 |
2024 | -0.5872819 | 14.604221 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
At least 10 stocks must remain in the relevant supersector
The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0462353423 | S600OCR | S600OCR INDEX | .S600OCR |
Gross Return EUR | CH0462353449 | S600OCGR | .S600OCGR | |
Price EUR | CH0462353407 | S600OCP | S600OCP INDEX | .S600OCP |
Gross Return USD | CH0462353456 | S600OCGV | .S600OCGV | |
Net Return USD | CH0462353431 | S600OCV | S600OCV INDEX | .S600OCV |
Price USD | CH0462353415 | S600OCL | S600OCL INDEX | .S600OCL |
Quick Facts
Weighting | Free-float market cap, subject to liquidity factor (ADTV) and cap factor |
Cap Factor | Cap factor of 10%, 15% or 20% depending on the number of components in the relevant index |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | Realtime: 9:00 am - 6:00 pm CET |
Base value/base date | 1000 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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Products and Services
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 14.732% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 14.240% |
L'OREAL | Consumer Products and Services | France | 14.174% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 14.043% |
COMPASS GRP | Consumer Products and Services | UK | 7.915% |
ADIDAS | Consumer Products and Services | Germany | 7.723% |
Kering | Consumer Products and Services | France | 4.073% |
HENKEL PREF | Consumer Products and Services | Germany | 2.587% |
MONCLER | Consumer Products and Services | Italy | 2.476% |
PANDORA | Consumer Products and Services | Denmark | 2.385% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.