Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Personal Care Drug and Grocery Stores
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 Personal Care Drug and Grocery Stores | 368.5 | 304.6 | 19.0 | 10.9 | 64.7 | 2.4 | 21.2 | 0.8 | 18.9 |
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)
Personal Care, Drug and Grocery Stores | 100.0 |
---|
Country weighting
UK | 63.4 |
---|---|
Netherlands | 9.3 |
Sweden | 9.1 |
Germany | 7.4 |
France | 3.8 |
Poland | 2.2 |
Portugal | 2.2 |
Finland | 1.6 |
Switzerland | 0.9 |
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 Personal Care Drug and Grocery Stores | 5.3 | 1.7 | -4.5 | -7.8 | -0.1 | N/A | N/A | -4.5 | -2.7 | 0.0 |
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 Personal Care Drug and Grocery Stores | N/A | N/A | 11.0 | 12.8 | 15.3 | N/A | N/A | -0.9 | -0.4 | -0.1 |
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 Personal Care Drug and Grocery Stores | 0.6 | 0.4 | 0.5 | 0.6 | 0.6 | 10.9 | 11.3 | 10.6 | 12.2 | 14.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Personal Care Drug and Grocery Stores | 0.7 | 0.6 | 0.5 | 0.5 | 0.5 | 4.0 | -1.0 | -1.4 | -0.6 | -0.5 |
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 Personal Care Drug and Grocery Stores
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 Personal Care Drug and Grocery Stores | 19.2 | 15.3 | 18.4 | 18.4 | 2.9 | 3.0 | 0.8 | 16.0 |
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 Personal Care Drug and Grocery Stores | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.64 |
1285027200000 | 100.87 |
1285113600000 | 99.64 |
1285200000000 | 100.26 |
1285286400000 | 100.97 |
1285545600000 | 100.67 |
1285632000000 | 100.47 |
1285718400000 | 99.92 |
1285804800000 | 99 |
1285891200000 | 98.39 |
1286150400000 | 98.41 |
1286236800000 | 98.7 |
1286323200000 | 98.89 |
1286409600000 | 98.67 |
1286496000000 | 97.85 |
1286755200000 | 97.78 |
1286841600000 | 97.65 |
1286928000000 | 97.94 |
1287014400000 | 98.1 |
1287100800000 | 97.88 |
1287360000000 | 97.45 |
1287446400000 | 97.01 |
1287532800000 | 97.1 |
1287619200000 | 97.91 |
1287705600000 | 97.15 |
1287964800000 | 97.86 |
1288051200000 | 98.12 |
1288137600000 | 97.42 |
1288224000000 | 97.65 |
1288310400000 | 98.21 |
1288569600000 | 98.77 |
1288656000000 | 98.57 |
1288742400000 | 98.04 |
1288828800000 | 99.58 |
1288915200000 | 99.65 |
1289174400000 | 99.58 |
1289260800000 | 99.16 |
1289347200000 | 99.39 |
1289433600000 | 99.63 |
1289520000000 | 99.48 |
1289779200000 | 100.3 |
1289865600000 | 99.16 |
1289952000000 | 99.49 |
1290038400000 | 100.98 |
1290124800000 | 100.31 |
1290384000000 | 99.88 |
1290470400000 | 98.52 |
1290556800000 | 98.86 |
1290643200000 | 99.44 |
1290729600000 | 99.61 |
1290988800000 | 98.07 |
1291075200000 | 97.42 |
1291161600000 | 97.36 |
1291248000000 | 98.74 |
1291334400000 | 98.29 |
1291593600000 | 97.97 |
1291680000000 | 100.18 |
1291766400000 | 100.16 |
1291852800000 | 100.15 |
1291939200000 | 100.04 |
1292198400000 | 100.52 |
1292284800000 | 100.72 |
1292371200000 | 100.17 |
1292457600000 | 101.24 |
1292544000000 | 101.02 |
1292803200000 | 100.87 |
1292889600000 | 101.19 |
1292976000000 | 100.88 |
1293062400000 | 101.62 |
1293148800000 | 101.79 |
1293408000000 | 101.42 |
1293494400000 | 101.54 |
1293580800000 | 101.86 |
1293667200000 | 100.03 |
1293753600000 | 99.21 |
1294012800000 | 99.97 |
1294099200000 | 101.47 |
1294185600000 | 101.32 |
1294272000000 | 101.01 |
1294358400000 | 101.24 |
1294617600000 | 101.04 |
1294704000000 | 101.2 |
1294790400000 | 100.92 |
1294876800000 | 99.24 |
1294963200000 | 99.03 |
1295222400000 | 99.66 |
1295308800000 | 99.76 |
1295395200000 | 98.69 |
1295481600000 | 97.21 |
1295568000000 | 98.41 |
1295827200000 | 99.21 |
1295913600000 | 97.21 |
1296000000000 | 97.85 |
1296086400000 | 97.34 |
1296172800000 | 96.57 |
1296432000000 | 97.79 |
1296518400000 | 98.75 |
1296604800000 | 99.08 |
1296691200000 | 99.14 |
1296777600000 | 99.08 |
1297036800000 | 99.27 |
1297123200000 | 98.39 |
1297209600000 | 97.43 |
1297296000000 | 97.63 |
1297382400000 | 97.49 |
1297641600000 | 98.03 |
1297728000000 | 98.63 |
1297814400000 | 98.26 |
1297900800000 | 98.53 |
1297987200000 | 99.31 |
1298246400000 | 99.24 |
1298332800000 | 98.36 |
1298419200000 | 97.3 |
1298505600000 | 96.38 |
1298592000000 | 97.12 |
1298851200000 | 97.3 |
1298937600000 | 96.9 |
1299024000000 | 95.98 |
1299110400000 | 95.89 |
1299196800000 | 94.85 |
1299456000000 | 94.53 |
1299542400000 | 94.99 |
1299628800000 | 95.18 |
1299715200000 | 95.25 |
1299801600000 | 94.55 |
1300060800000 | 93.23 |
1300147200000 | 91.25 |
1300233600000 | 90.32 |
1300320000000 | 91.37 |
1300406400000 | 91.38 |
1300665600000 | 92.54 |
1300752000000 | 91.82 |
1300838400000 | 92.2 |
1300924800000 | 92.9 |
1301011200000 | 93.38 |
1301270400000 | 93.34 |
1301356800000 | 93.3 |
1301443200000 | 93.67 |
1301529600000 | 92.91 |
1301616000000 | 94.26 |
1301875200000 | 94.54 |
1301961600000 | 94.65 |
1302048000000 | 94.84 |
1302134400000 | 94.76 |
1302220800000 | 94.63 |
1302480000000 | 94.45 |
1302566400000 | 93.57 |
1302652800000 | 95 |
1302739200000 | 94.7 |
1302825600000 | 95.32 |
1303084800000 | 94.12 |
1303171200000 | 94.31 |
1303257600000 | 95.09 |
1303344000000 | 95.32 |
1303776000000 | 95.36 |
1303862400000 | 95.92 |
1303948800000 | 95.01 |
1304035200000 | 95.04 |
1304294400000 | 95.19 |
1304380800000 | 95.41 |
1304467200000 | 95.3 |
1304553600000 | 95.53 |
1304640000000 | 97.13 |
1304899200000 | 96.84 |
1304985600000 | 97.78 |
1305072000000 | 98.22 |
1305158400000 | 98.41 |
1305244800000 | 98.21 |
1305504000000 | 97.48 |
1305590400000 | 97.11 |
1305676800000 | 97.09 |
1305763200000 | 97.29 |
1305849600000 | 97.97 |
1306108800000 | 97.2 |
1306195200000 | 96.98 |
1306281600000 | 97.71 |
1306368000000 | 97.41 |
1306454400000 | 97.57 |
1306713600000 | 97.53 |
1306800000000 | 97.98 |
1306886400000 | 97.27 |
1306972800000 | 96.11 |
1307059200000 | 95.91 |
1307318400000 | 95.83 |
1307404800000 | 95.8 |
1307491200000 | 94.9 |
1307577600000 | 95.4 |
1307664000000 | 94.45 |
1307923200000 | 94.66 |
1308009600000 | 94.81 |
1308096000000 | 94.21 |
1308182400000 | 93.43 |
1308268800000 | 93.28 |
1308528000000 | 93.22 |
1308614400000 | 93.17 |
1308700800000 | 92.59 |
1308787200000 | 91.96 |
1308873600000 | 92.72 |
1309132800000 | 92.42 |
1309219200000 | 92.38 |
1309305600000 | 93.05 |
1309392000000 | 93.43 |
1309478400000 | 93.64 |
1309737600000 | 94.28 |
1309824000000 | 94.69 |
1309910400000 | 94.29 |
1309996800000 | 94.79 |
1310083200000 | 95.06 |
1310342400000 | 94.73 |
1310428800000 | 94.27 |
1310515200000 | 94 |
1310601600000 | 93.34 |
1310688000000 | 93.34 |
1310947200000 | 92.38 |
1311033600000 | 92.11 |
1311120000000 | 92.52 |
1311206400000 | 92.88 |
1311292800000 | 93.97 |
1311552000000 | 93.98 |
1311638400000 | 93.27 |
1311724800000 | 92.51 |
1311811200000 | 93.26 |
1311897600000 | 91.88 |
1312156800000 | 91.1 |
1312243200000 | 90.5 |
1312329600000 | 89.17 |
1312416000000 | 89.21 |
1312502400000 | 88.6 |
1312761600000 | 86.63 |
1312848000000 | 86.93 |
1312934400000 | 84.85 |
1313020800000 | 86.55 |
1313107200000 | 89.54 |
1313366400000 | 89.9 |
1313452800000 | 90.53 |
1313539200000 | 91.82 |
1313625600000 | 89.42 |
1313712000000 | 88.32 |
1313971200000 | 89.56 |
1314057600000 | 90.07 |
1314144000000 | 89.99 |
1314230400000 | 88.06 |
1314316800000 | 87.6 |
1314576000000 | 87.95 |
1314662400000 | 87.87 |
1314748800000 | 89.9 |
1314835200000 | 90.59 |
1314921600000 | 89.78 |
1315180800000 | 87.02 |
1315267200000 | 88.09 |
1315353600000 | 88.92 |
1315440000000 | 89.66 |
1315526400000 | 88.65 |
1315785600000 | 86.78 |
1315872000000 | 86.34 |
1315958400000 | 87.19 |
1316044800000 | 87.4 |
1316131200000 | 88.21 |
1316390400000 | 87.22 |
1316476800000 | 88.53 |
1316563200000 | 87.39 |
1316649600000 | 84.6 |
1316736000000 | 86.1 |
1316995200000 | 87.46 |
1317081600000 | 89.63 |
1317168000000 | 89.02 |
1317254400000 | 89.86 |
1317340800000 | 90.12 |
1317600000000 | 89.82 |
1317686400000 | 89.18 |
1317772800000 | 90.75 |
1317859200000 | 92.09 |
1317945600000 | 92.44 |
1318204800000 | 92.42 |
1318291200000 | 91.99 |
1318377600000 | 92.11 |
1318464000000 | 92.41 |
1318550400000 | 93.65 |
1318809600000 | 93.23 |
1318896000000 | 92.53 |
1318982400000 | 92.84 |
1319068800000 | 92.67 |
1319155200000 | 94.33 |
1319414400000 | 94.56 |
1319500800000 | 93.57 |
1319587200000 | 93.92 |
1319673600000 | 94.41 |
1319760000000 | 94.62 |
1320019200000 | 94.49 |
1320105600000 | 93.91 |
1320192000000 | 93.84 |
1320278400000 | 95.24 |
1320364800000 | 95.06 |
1320624000000 | 94.8 |
1320710400000 | 95.89 |
1320796800000 | 94.02 |
1320883200000 | 93.98 |
1320969600000 | 95.82 |
1321228800000 | 94.79 |
1321315200000 | 94.75 |
1321401600000 | 94.94 |
1321488000000 | 94.26 |
1321574400000 | 93.24 |
1321833600000 | 91.45 |
1321920000000 | 91.66 |
1322006400000 | 90.87 |
1322092800000 | 90.02 |
1322179200000 | 91.05 |
1322438400000 | 93.64 |
1322524800000 | 94.38 |
1322611200000 | 96.48 |
1322697600000 | 95.94 |
1322784000000 | 95.4 |
1323043200000 | 96.09 |
1323129600000 | 95.46 |
1323216000000 | 95.62 |
1323302400000 | 95.36 |
1323388800000 | 95.94 |
1323648000000 | 95.49 |
1323734400000 | 95.67 |
1323820800000 | 94.62 |
1323907200000 | 94.88 |
1323993600000 | 93.76 |
1324252800000 | 94.9 |
1324339200000 | 96.1 |
1324425600000 | 95.4 |
1324512000000 | 96.16 |
1324598400000 | 97.15 |
1324944000000 | 97.2 |
1325030400000 | 97.46 |
1325116800000 | 98.4 |
1325203200000 | 98.9 |
1325462400000 | 99.56 |
1325548800000 | 100.72 |
1325635200000 | 99.91 |
1325721600000 | 99.38 |
1325808000000 | 98.52 |
1326067200000 | 98.9 |
1326153600000 | 99.42 |
1326240000000 | 97.92 |
1326326400000 | 93.14 |
1326412800000 | 92.88 |
1326672000000 | 93.14 |
1326758400000 | 93.73 |
1326844800000 | 94.18 |
1326931200000 | 94.04 |
1327017600000 | 94.5 |
1327276800000 | 94.45 |
1327363200000 | 94.14 |
1327449600000 | 94.06 |
1327536000000 | 94.56 |
1327622400000 | 94.14 |
1327881600000 | 93.88 |
1327968000000 | 94 |
1328054400000 | 95.26 |
1328140800000 | 93.37 |
1328227200000 | 95.32 |
1328486400000 | 94.93 |
1328572800000 | 94.82 |
1328659200000 | 94.71 |
1328745600000 | 94.88 |
1328832000000 | 94.71 |
1329091200000 | 95.26 |
1329177600000 | 94.91 |
1329264000000 | 95.3 |
1329350400000 | 96.24 |
1329436800000 | 95.99 |
1329696000000 | 96.16 |
1329782400000 | 96.17 |
1329868800000 | 95 |
1329955200000 | 94.37 |
1330041600000 | 93.35 |
1330300800000 | 93.6 |
1330387200000 | 93.77 |
1330473600000 | 94.46 |
1330560000000 | 95.27 |
1330646400000 | 94.78 |
1330905600000 | 95.07 |
1330992000000 | 93.44 |
1331078400000 | 93.8 |
1331164800000 | 94.42 |
1331251200000 | 95.44 |
1331510400000 | 96.07 |
1331596800000 | 97.37 |
1331683200000 | 97.04 |
1331769600000 | 96.84 |
1331856000000 | 97.53 |
1332115200000 | 97.39 |
1332201600000 | 96.94 |
1332288000000 | 96.96 |
1332374400000 | 96.26 |
1332460800000 | 96.75 |
1332720000000 | 97.52 |
1332806400000 | 97.06 |
1332892800000 | 96.19 |
1332979200000 | 95.37 |
1333065600000 | 96.29 |
1333324800000 | 97.86 |
1333411200000 | 97.01 |
1333497600000 | 95.9 |
1333584000000 | 95.5 |
1334016000000 | 93.59 |
1334102400000 | 93.84 |
1334188800000 | 94.42 |
1334275200000 | 93.91 |
1334534400000 | 94.67 |
1334620800000 | 96.3 |
1334707200000 | 95.95 |
1334793600000 | 95.73 |
1334880000000 | 95.81 |
1335139200000 | 94.83 |
1335225600000 | 95.26 |
1335312000000 | 95.07 |
1335398400000 | 95.89 |
1335484800000 | 95.9 |
1335744000000 | 95.72 |
1335830400000 | 96.1 |
1335916800000 | 96.43 |
1336003200000 | 96.25 |
1336089600000 | 95.2 |
1336348800000 | 95.92 |
1336435200000 | 95.56 |
1336521600000 | 95.57 |
1336608000000 | 95.12 |
1336694400000 | 96.18 |
1336953600000 | 95.31 |
1337040000000 | 95.03 |
1337126400000 | 94.05 |
1337212800000 | 93.17 |
1337299200000 | 92.74 |
1337558400000 | 92.58 |
1337644800000 | 92.75 |
1337731200000 | 92.37 |
1337817600000 | 92.84 |
1337904000000 | 93.72 |
1338163200000 | 93.25 |
1338249600000 | 93.38 |
1338336000000 | 92.62 |
1338422400000 | 92.98 |
1338508800000 | 91.25 |
1338768000000 | 90.59 |
1338854400000 | 91.02 |
1338940800000 | 91.8 |
1339027200000 | 92.16 |
1339113600000 | 92.19 |
1339372800000 | 92.13 |
1339459200000 | 92.87 |
1339545600000 | 92.52 |
1339632000000 | 92.75 |
1339718400000 | 92.71 |
1339977600000 | 93.18 |
1340064000000 | 93.18 |
1340150400000 | 92.86 |
1340236800000 | 93.54 |
1340323200000 | 93.78 |
1340582400000 | 92.98 |
1340668800000 | 92.98 |
1340755200000 | 94.09 |
1340841600000 | 93.63 |
1340928000000 | 94.73 |
1341187200000 | 96.28 |
1341273600000 | 97.32 |
1341360000000 | 97.01 |
1341446400000 | 97.25 |
1341532800000 | 97.28 |
1341792000000 | 96.85 |
1341878400000 | 97.67 |
1341964800000 | 97.21 |
1342051200000 | 96.52 |
1342137600000 | 97.4 |
1342396800000 | 98.03 |
1342483200000 | 97.9 |
1342569600000 | 99.06 |
1342656000000 | 100.44 |
1342742400000 | 99.87 |
1343001600000 | 97.81 |
1343088000000 | 97.8 |
1343174400000 | 96.66 |
1343260800000 | 99.8 |
1343347200000 | 100.54 |
1343606400000 | 101.52 |
1343692800000 | 101.07 |
1343779200000 | 101.32 |
1343865600000 | 101.01 |
1343952000000 | 102.08 |
1344211200000 | 102.08 |
1344297600000 | 102.43 |
1344384000000 | 102.29 |
1344470400000 | 103.12 |
1344556800000 | 102.9 |
1344816000000 | 102.85 |
1344902400000 | 103.5 |
1344988800000 | 103.45 |
1345075200000 | 103.59 |
1345161600000 | 103.89 |
1345420800000 | 103.71 |
1345507200000 | 103.56 |
1345593600000 | 102.67 |
1345680000000 | 101.92 |
1345766400000 | 102.8 |
1346025600000 | 103.06 |
1346112000000 | 102.68 |
1346198400000 | 102.55 |
1346284800000 | 102.98 |
1346371200000 | 102.26 |
1346630400000 | 103.16 |
1346716800000 | 102.6 |
1346803200000 | 102.87 |
1346889600000 | 104.91 |
1346976000000 | 103.58 |
1347235200000 | 102.53 |
1347321600000 | 102.61 |
1347408000000 | 102.19 |
1347494400000 | 102.17 |
1347580800000 | 101.82 |
1347840000000 | 102.02 |
1347926400000 | 102.78 |
1348012800000 | 103.43 |
1348099200000 | 103.68 |
1348185600000 | 103.5 |
1348444800000 | 103.54 |
1348531200000 | 103.91 |
1348617600000 | 102.84 |
1348704000000 | 102.71 |
1348790400000 | 101.57 |
1349049600000 | 102 |
1349136000000 | 102.07 |
1349222400000 | 101.99 |
1349308800000 | 101.26 |
1349395200000 | 101.47 |
1349654400000 | 101.25 |
1349740800000 | 100.68 |
1349827200000 | 100.23 |
1349913600000 | 100.74 |
1350000000000 | 100.53 |
1350259200000 | 101.13 |
1350345600000 | 101.42 |
1350432000000 | 101.82 |
1350518400000 | 102.17 |
1350604800000 | 102.35 |
1350864000000 | 101.68 |
1350950400000 | 100.22 |
1351036800000 | 101.24 |
1351123200000 | 102.82 |
1351209600000 | 103.18 |
1351468800000 | 102.96 |
1351555200000 | 103.44 |
1351641600000 | 103.29 |
1351728000000 | 104.11 |
1351814400000 | 104.87 |
1352073600000 | 104.77 |
1352160000000 | 105.27 |
1352246400000 | 104.25 |
1352332800000 | 104.23 |
1352419200000 | 104.3 |
1352678400000 | 104.06 |
1352764800000 | 104.34 |
1352851200000 | 103.51 |
1352937600000 | 102.15 |
1353024000000 | 101.48 |
1353283200000 | 102.79 |
1353369600000 | 103.37 |
1353456000000 | 103.44 |
1353542400000 | 103.78 |
1353628800000 | 104.2 |
1353888000000 | 104.23 |
1353974400000 | 105.13 |
1354060800000 | 105.39 |
1354147200000 | 106 |
1354233600000 | 105.46 |
1354492800000 | 105.3 |
1354579200000 | 105.56 |
1354665600000 | 106.34 |
1354752000000 | 106.92 |
1354838400000 | 107.19 |
1355097600000 | 107.36 |
1355184000000 | 107.69 |
1355270400000 | 107.58 |
1355356800000 | 106.79 |
1355443200000 | 106.9 |
1355702400000 | 106.83 |
1355788800000 | 107.08 |
1355875200000 | 107.29 |
1355961600000 | 107.04 |
1356048000000 | 106.8 |
1356307200000 | 106.81 |
1356566400000 | 105.96 |
1356652800000 | 105.76 |
1356912000000 | 106.05 |
1357084800000 | 107.55 |
1357171200000 | 108.06 |
1357257600000 | 108.2 |
1357516800000 | 107.43 |
1357603200000 | 107.67 |
1357689600000 | 107 |
1357776000000 | 106.67 |
1357862400000 | 106.36 |
1358121600000 | 105.58 |
1358208000000 | 106.41 |
1358294400000 | 106.89 |
1358380800000 | 107.25 |
1358467200000 | 107.48 |
1358726400000 | 107.76 |
1358812800000 | 107.87 |
1358899200000 | 109.21 |
1358985600000 | 108.69 |
1359072000000 | 109.2 |
1359331200000 | 109.37 |
1359417600000 | 110 |
1359504000000 | 109.49 |
1359590400000 | 109.06 |
1359676800000 | 109 |
1359936000000 | 108.21 |
1360022400000 | 109.08 |
1360108800000 | 108.41 |
1360195200000 | 108.43 |
1360281600000 | 109.61 |
1360540800000 | 109.43 |
1360627200000 | 110.28 |
1360713600000 | 110.25 |
1360800000000 | 110.7 |
1360886400000 | 110.3 |
1361145600000 | 110.01 |
1361232000000 | 111.44 |
1361318400000 | 111.81 |
1361404800000 | 110.83 |
1361491200000 | 112.06 |
1361750400000 | 110.74 |
1361836800000 | 109.93 |
1361923200000 | 110.31 |
1362009600000 | 111.58 |
1362096000000 | 111.83 |
1362355200000 | 112.23 |
1362441600000 | 113.56 |
1362528000000 | 113.54 |
1362614400000 | 113.97 |
1362700800000 | 115 |
1362960000000 | 115.03 |
1363046400000 | 114.85 |
1363132800000 | 115.13 |
1363219200000 | 116.53 |
1363305600000 | 115.96 |
1363564800000 | 116.53 |
1363651200000 | 117.11 |
1363737600000 | 117.36 |
1363824000000 | 117.15 |
1363910400000 | 117.68 |
1364169600000 | 118.09 |
1364256000000 | 118.4 |
1364342400000 | 118.25 |
1364428800000 | 119.15 |
1364860800000 | 120.74 |
1364947200000 | 119.98 |
1365033600000 | 118.52 |
1365120000000 | 116.06 |
1365379200000 | 116.64 |
1365465600000 | 116.25 |
1365552000000 | 118.13 |
1365638400000 | 118.74 |
1365724800000 | 118.61 |
1365984000000 | 118.32 |
1366070400000 | 117.13 |
1366156800000 | 115.81 |
1366243200000 | 115.71 |
1366329600000 | 116.19 |
1366588800000 | 116.63 |
1366675200000 | 119.48 |
1366761600000 | 119.44 |
1366848000000 | 118.7 |
1366934400000 | 118.92 |
1367193600000 | 119.87 |
1367280000000 | 119.4 |
1367366400000 | 119.62 |
1367452800000 | 119.82 |
1367539200000 | 120.39 |
1367798400000 | 120.44 |
1367884800000 | 120.12 |
1367971200000 | 120.43 |
1368057600000 | 119.9 |
1368144000000 | 120.56 |
1368403200000 | 120.71 |
1368489600000 | 121.09 |
1368576000000 | 122.2 |
1368662400000 | 121.92 |
1368748800000 | 122.06 |
1369008000000 | 122.7 |
1369094400000 | 122.56 |
1369180800000 | 123.52 |
1369267200000 | 121.8 |
1369353600000 | 121.68 |
1369612800000 | 121.8 |
1369699200000 | 123.04 |
1369785600000 | 119.93 |
1369872000000 | 119.56 |
1369958400000 | 118.22 |
1370217600000 | 117.52 |
1370304000000 | 117.53 |
1370390400000 | 114.66 |
1370476800000 | 113.64 |
1370563200000 | 114.53 |
1370822400000 | 114.82 |
1370908800000 | 113.54 |
1370995200000 | 113.58 |
1371081600000 | 113.5 |
1371168000000 | 113.2 |
1371427200000 | 114.89 |
1371513600000 | 114.32 |
1371600000000 | 115.18 |
1371686400000 | 110.96 |
1371772800000 | 110.4 |
1372032000000 | 108.68 |
1372118400000 | 109.66 |
1372204800000 | 111.56 |
1372291200000 | 112.85 |
1372377600000 | 112.48 |
1372636800000 | 113.29 |
1372723200000 | 113.42 |
1372809600000 | 113.15 |
1372896000000 | 115.69 |
1372982400000 | 114.77 |
1373241600000 | 115.79 |
1373328000000 | 116.6 |
1373414400000 | 117.52 |
1373500800000 | 117.64 |
1373587200000 | 116.84 |
1373846400000 | 117.76 |
1373932800000 | 117.13 |
1374019200000 | 117.57 |
1374105600000 | 118.78 |
1374192000000 | 118.81 |
1374451200000 | 118.78 |
1374537600000 | 117.81 |
1374624000000 | 118.16 |
1374710400000 | 116.82 |
1374796800000 | 115.38 |
1375056000000 | 115.24 |
1375142400000 | 115.98 |
1375228800000 | 115.81 |
1375315200000 | 117.15 |
1375401600000 | 117.14 |
1375660800000 | 117.53 |
1375747200000 | 117.42 |
1375833600000 | 115.28 |
1375920000000 | 115.71 |
1376006400000 | 116.6 |
1376265600000 | 115.95 |
1376352000000 | 117.06 |
1376438400000 | 117.29 |
1376524800000 | 115.71 |
1376611200000 | 115.6 |
1376870400000 | 115.6 |
1376956800000 | 114.6 |
1377043200000 | 114.13 |
1377129600000 | 115.04 |
1377216000000 | 115.83 |
1377475200000 | 115.94 |
1377561600000 | 114.01 |
1377648000000 | 113.03 |
1377734400000 | 113.9 |
1377820800000 | 112.68 |
1378080000000 | 114.76 |
1378166400000 | 114.27 |
1378252800000 | 113.62 |
1378339200000 | 114.1 |
1378425600000 | 114.49 |
1378684800000 | 113.88 |
1378771200000 | 116.05 |
1378857600000 | 115.91 |
1378944000000 | 116.31 |
1379030400000 | 117.16 |
1379289600000 | 117.39 |
1379376000000 | 117.54 |
1379462400000 | 117.97 |
1379548800000 | 118.9 |
1379635200000 | 118.45 |
1379894400000 | 117.98 |
1379980800000 | 117.24 |
1380067200000 | 116.23 |
1380153600000 | 116.17 |
1380240000000 | 115.36 |
1380499200000 | 115.12 |
1380585600000 | 114.07 |
1380672000000 | 112.7 |
1380758400000 | 113.32 |
1380844800000 | 112.91 |
1381104000000 | 112.86 |
1381190400000 | 112.02 |
1381276800000 | 111.34 |
1381363200000 | 112.22 |
1381449600000 | 112.56 |
1381708800000 | 112.95 |
1381795200000 | 114.29 |
1381881600000 | 114.08 |
1381968000000 | 115.58 |
1382054400000 | 117.1 |
1382313600000 | 117.35 |
1382400000000 | 118.36 |
1382486400000 | 118.2 |
1382572800000 | 118.49 |
1382659200000 | 118.07 |
1382918400000 | 118.86 |
1383004800000 | 119.16 |
1383091200000 | 118.54 |
1383177600000 | 119.25 |
1383264000000 | 118.5 |
1383523200000 | 118.95 |
1383609600000 | 120.04 |
1383696000000 | 119.51 |
1383782400000 | 119.56 |
1383868800000 | 119.25 |
1384128000000 | 119.39 |
1384214400000 | 118.9 |
1384300800000 | 118.34 |
1384387200000 | 118.44 |
1384473600000 | 118.21 |
1384732800000 | 119.26 |
1384819200000 | 119.14 |
1384905600000 | 119.58 |
1384992000000 | 118.99 |
1385078400000 | 118.96 |
1385337600000 | 120.26 |
1385424000000 | 118.59 |
1385510400000 | 119.23 |
1385596800000 | 119.93 |
1385683200000 | 119.99 |
1385942400000 | 118.99 |
1386028800000 | 118.11 |
1386115200000 | 117.33 |
1386201600000 | 116.26 |
1386288000000 | 116.58 |
1386547200000 | 116.68 |
1386633600000 | 115.83 |
1386720000000 | 114.67 |
1386806400000 | 113.48 |
1386892800000 | 113.09 |
1387152000000 | 114.65 |
1387238400000 | 112.81 |
1387324800000 | 113.37 |
1387411200000 | 115.1 |
1387497600000 | 116.09 |
1387756800000 | 116.98 |
1387843200000 | 117.63 |
1388102400000 | 118.75 |
1388361600000 | 118.28 |
1388448000000 | 118.58 |
1388620800000 | 117.01 |
1388707200000 | 118.06 |
1388966400000 | 117.5 |
1389052800000 | 117.86 |
1389139200000 | 117.37 |
1389225600000 | 115.82 |
1389312000000 | 116.03 |
1389571200000 | 116.53 |
1389657600000 | 117.3 |
1389744000000 | 117.05 |
1389830400000 | 117.04 |
1389916800000 | 117.41 |
1390176000000 | 117.58 |
1390262400000 | 118.8 |
1390348800000 | 119.67 |
1390435200000 | 118.61 |
1390521600000 | 115.98 |
1390780800000 | 115.55 |
1390867200000 | 115.01 |
1390953600000 | 113.91 |
1391040000000 | 113.67 |
1391126400000 | 113.4 |
1391385600000 | 112.76 |
1391472000000 | 112.29 |
1391558400000 | 111.92 |
1391644800000 | 113.96 |
1391731200000 | 114.28 |
1391990400000 | 114.72 |
1392076800000 | 115.35 |
1392163200000 | 116.04 |
1392249600000 | 115.94 |
1392336000000 | 116.23 |
1392595200000 | 117.07 |
1392681600000 | 117.18 |
1392768000000 | 117.8 |
1392854400000 | 118.23 |
1392940800000 | 118.34 |
1393200000000 | 119.08 |
1393286400000 | 119.59 |
1393372800000 | 118.61 |
1393459200000 | 118.82 |
1393545600000 | 118.17 |
1393804800000 | 115.85 |
1393891200000 | 118.43 |
1393977600000 | 118.58 |
1394064000000 | 117.81 |
1394150400000 | 117.14 |
1394409600000 | 116.25 |
1394496000000 | 115.65 |
1394582400000 | 114.58 |
1394668800000 | 112.21 |
1394755200000 | 112.12 |
1395014400000 | 112.35 |
1395100800000 | 113.03 |
1395187200000 | 113.18 |
1395273600000 | 112.81 |
1395360000000 | 113.23 |
1395619200000 | 113.16 |
1395705600000 | 114.43 |
1395792000000 | 115.48 |
1395878400000 | 116.27 |
1395964800000 | 118.03 |
1396224000000 | 117.84 |
1396310400000 | 117.4 |
1396396800000 | 117.52 |
1396483200000 | 117.18 |
1396569600000 | 117.11 |
1396828800000 | 116.3 |
1396915200000 | 117.07 |
1397001600000 | 117.13 |
1397088000000 | 116.6 |
1397174400000 | 115.63 |
1397433600000 | 117.67 |
1397520000000 | 116.68 |
1397606400000 | 117.78 |
1397692800000 | 117.54 |
1398124800000 | 118.65 |
1398211200000 | 118.36 |
1398297600000 | 117.69 |
1398384000000 | 117.23 |
1398643200000 | 117.77 |
1398729600000 | 118.7 |
1398816000000 | 118.17 |
1398902400000 | 117.87 |
1398988800000 | 116.32 |
1399248000000 | 116.24 |
1399334400000 | 116.11 |
1399420800000 | 116.29 |
1399507200000 | 118.09 |
1399593600000 | 118.38 |
1399852800000 | 118.86 |
1399939200000 | 119.39 |
1400025600000 | 119.24 |
1400112000000 | 120.28 |
1400198400000 | 121.96 |
1400457600000 | 122.45 |
1400544000000 | 121.47 |
1400630400000 | 121.56 |
1400716800000 | 121.37 |
1400803200000 | 121.27 |
1401062400000 | 121.49 |
1401148800000 | 120.93 |
1401235200000 | 120.39 |
1401321600000 | 121.3 |
1401408000000 | 120.99 |
1401667200000 | 121.07 |
1401753600000 | 120.49 |
1401840000000 | 120.18 |
1401926400000 | 120.32 |
1402012800000 | 119.47 |
1402272000000 | 120.71 |
1402358400000 | 121.4 |
1402444800000 | 121.22 |
1402531200000 | 121.3 |
1402617600000 | 121.24 |
1402876800000 | 120.3 |
1402963200000 | 121.22 |
1403049600000 | 120.56 |
1403136000000 | 121.16 |
1403222400000 | 121.39 |
1403481600000 | 121.22 |
1403568000000 | 121.11 |
1403654400000 | 119.54 |
1403740800000 | 119.19 |
1403827200000 | 119.08 |
1404086400000 | 119.33 |
1404172800000 | 119.68 |
1404259200000 | 120.49 |
1404345600000 | 121.92 |
1404432000000 | 121.53 |
1404691200000 | 120.53 |
1404777600000 | 119.11 |
1404864000000 | 118.62 |
1404950400000 | 117.39 |
1405036800000 | 117.69 |
1405296000000 | 118.95 |
1405382400000 | 118.26 |
1405468800000 | 120.03 |
1405555200000 | 119.22 |
1405641600000 | 119.16 |
1405900800000 | 119.1 |
1405987200000 | 119.84 |
1406073600000 | 119.97 |
1406160000000 | 119.23 |
1406246400000 | 117.87 |
1406505600000 | 118.43 |
1406592000000 | 118.76 |
1406678400000 | 117.51 |
1406764800000 | 115.23 |
1406851200000 | 114.15 |
1407110400000 | 113.29 |
1407196800000 | 114.23 |
1407283200000 | 113.18 |
1407369600000 | 113.23 |
1407456000000 | 112.23 |
1407715200000 | 113.13 |
1407801600000 | 112.96 |
1407888000000 | 113.43 |
1407974400000 | 113.98 |
1408060800000 | 114.25 |
1408320000000 | 115.27 |
1408406400000 | 115.88 |
1408492800000 | 115.48 |
1408579200000 | 115.68 |
1408665600000 | 115.65 |
1408924800000 | 116.4 |
1409011200000 | 117.1 |
1409097600000 | 116.68 |
1409184000000 | 116.23 |
1409270400000 | 115.36 |
1409529600000 | 115.26 |
1409616000000 | 115.63 |
1409702400000 | 116.04 |
1409788800000 | 117.34 |
1409875200000 | 116.6 |
1410134400000 | 116.25 |
1410220800000 | 115.74 |
1410307200000 | 115.52 |
1410393600000 | 115.35 |
1410480000000 | 115.39 |
1410739200000 | 115.15 |
1410825600000 | 114.76 |
1410912000000 | 114.09 |
1410998400000 | 115.06 |
1411084800000 | 115.33 |
1411344000000 | 113.71 |
1411430400000 | 111.58 |
1411516800000 | 112.17 |
1411603200000 | 111.11 |
1411689600000 | 111.18 |
1411948800000 | 110.8 |
1412035200000 | 111.4 |
1412121600000 | 109.5 |
1412208000000 | 107.27 |
1412294400000 | 107.65 |
1412553600000 | 108.04 |
1412640000000 | 107.3 |
1412726400000 | 107.29 |
1412812800000 | 107.37 |
1412899200000 | 106.01 |
1413158400000 | 105.2 |
1413244800000 | 104.98 |
1413331200000 | 102.6 |
1413417600000 | 101.79 |
1413504000000 | 104.82 |
1413763200000 | 104.73 |
1413849600000 | 106.5 |
1413936000000 | 106.38 |
1414022400000 | 104.52 |
1414108800000 | 103.48 |
1414368000000 | 103.89 |
1414454400000 | 105.43 |
1414540800000 | 106.14 |
1414627200000 | 106.43 |
1414713600000 | 108.01 |
1414972800000 | 107.38 |
1415059200000 | 106.83 |
1415145600000 | 109.03 |
1415232000000 | 110.5 |
1415318400000 | 109.7 |
1415577600000 | 111.37 |
1415664000000 | 112.43 |
1415750400000 | 111.11 |
1415836800000 | 111.91 |
1415923200000 | 111.98 |
1416182400000 | 112.08 |
1416268800000 | 111.95 |
1416355200000 | 112.24 |
1416441600000 | 112.08 |
1416528000000 | 113.75 |
1416787200000 | 113.92 |
1416873600000 | 112.92 |
1416960000000 | 112.62 |
1417046400000 | 113.17 |
1417132800000 | 113.61 |
1417392000000 | 113.27 |
1417478400000 | 114.22 |
1417564800000 | 114.42 |
1417651200000 | 113.08 |
1417737600000 | 115.42 |
1417996800000 | 114.9 |
1418083200000 | 111.77 |
1418169600000 | 111.4 |
1418256000000 | 111.33 |
1418342400000 | 108.48 |
1418601600000 | 106.49 |
1418688000000 | 107.8 |
1418774400000 | 107.92 |
1418860800000 | 111.75 |
1418947200000 | 112.95 |
1419206400000 | 113.34 |
1419292800000 | 114.65 |
1419379200000 | 114.56 |
1419811200000 | 114.98 |
1419897600000 | 114.1 |
1419984000000 | 115.16 |
1420156800000 | 113.93 |
1420416000000 | 111.67 |
1420502400000 | 111.13 |
1420588800000 | 111.84 |
1420675200000 | 116.88 |
1420761600000 | 115.14 |
1421020800000 | 116.78 |
1421107200000 | 119.2 |
1421193600000 | 119.04 |
1421280000000 | 122.71 |
1421366400000 | 124.05 |
1421625600000 | 123.23 |
1421712000000 | 123.89 |
1421798400000 | 125.29 |
1421884800000 | 127.17 |
1421971200000 | 130.59 |
1422230400000 | 131.41 |
1422316800000 | 131.15 |
1422403200000 | 131.17 |
1422489600000 | 132.28 |
1422576000000 | 131.6 |
1422835200000 | 131.67 |
1422921600000 | 131.03 |
1423008000000 | 131.54 |
1423094400000 | 131.31 |
1423180800000 | 130.69 |
1423440000000 | 130.57 |
1423526400000 | 132.06 |
1423612800000 | 132.72 |
1423699200000 | 132.49 |
1423785600000 | 132.26 |
1424044800000 | 131.17 |
1424131200000 | 132.22 |
1424217600000 | 132.37 |
1424304000000 | 133.38 |
1424390400000 | 133.29 |
1424649600000 | 135.22 |
1424736000000 | 135.82 |
1424822400000 | 135.27 |
1424908800000 | 137.47 |
1424995200000 | 138.3 |
1425254400000 | 138.39 |
1425340800000 | 137.9 |
1425427200000 | 139.16 |
1425513600000 | 140.9 |
1425600000000 | 140.63 |
1425859200000 | 140.34 |
1425945600000 | 139.3 |
1426032000000 | 140.72 |
1426118400000 | 140.26 |
1426204800000 | 141.18 |
1426464000000 | 142.97 |
1426550400000 | 141.27 |
1426636800000 | 141.95 |
1426723200000 | 142.14 |
1426809600000 | 142.41 |
1427068800000 | 141.79 |
1427155200000 | 141.15 |
1427241600000 | 138.81 |
1427328000000 | 138.02 |
1427414400000 | 138.49 |
1427673600000 | 140.23 |
1427760000000 | 139.26 |
1427846400000 | 139.24 |
1427932800000 | 139.54 |
1428364800000 | 142.89 |
1428451200000 | 142.9 |
1428537600000 | 144.1 |
1428624000000 | 145.85 |
1428883200000 | 145.07 |
1428969600000 | 144.8 |
1429056000000 | 146.17 |
1429142400000 | 146.33 |
1429228800000 | 143.9 |
1429488000000 | 144.14 |
1429574400000 | 144.73 |
1429660800000 | 143.47 |
1429747200000 | 142.73 |
1429833600000 | 142.98 |
1430092800000 | 143.37 |
1430179200000 | 141.28 |
1430265600000 | 137.03 |
1430352000000 | 136.79 |
1430438400000 | 136.06 |
1430697600000 | 136.57 |
1430784000000 | 135.08 |
1430870400000 | 133.66 |
1430956800000 | 134.21 |
1431043200000 | 138.9 |
1431302400000 | 140.7 |
1431388800000 | 138.93 |
1431475200000 | 137.47 |
1431561600000 | 138.76 |
1431648000000 | 137.83 |
1431907200000 | 138.11 |
1431993600000 | 140.86 |
1432080000000 | 141.45 |
1432166400000 | 141.7 |
1432252800000 | 141.7 |
1432512000000 | 141.85 |
1432598400000 | 140.77 |
1432684800000 | 142.62 |
1432771200000 | 141.86 |
1432857600000 | 139.33 |
1433116800000 | 139.12 |
1433203200000 | 135.71 |
1433289600000 | 137.18 |
1433376000000 | 136.48 |
1433462400000 | 134.81 |
1433721600000 | 133.68 |
1433808000000 | 132.78 |
1433894400000 | 135.81 |
1433980800000 | 137.16 |
1434067200000 | 135.23 |
1434326400000 | 134.05 |
1434412800000 | 135.19 |
1434499200000 | 133.78 |
1434585600000 | 134.14 |
1434672000000 | 134.71 |
1434931200000 | 137.22 |
1435017600000 | 139.64 |
1435104000000 | 138.78 |
1435190400000 | 138.07 |
1435276800000 | 139.13 |
1435536000000 | 135.27 |
1435622400000 | 133.12 |
1435708800000 | 134.76 |
1435795200000 | 133.56 |
1435881600000 | 132.48 |
1436140800000 | 131.8 |
1436227200000 | 130.42 |
1436313600000 | 130.55 |
1436400000000 | 133.6 |
1436486400000 | 136.09 |
1436745600000 | 139.28 |
1436832000000 | 140.57 |
1436918400000 | 141.46 |
1437004800000 | 143.54 |
1437091200000 | 144 |
1437350400000 | 144.2 |
1437436800000 | 142.91 |
1437523200000 | 143.22 |
1437609600000 | 142.93 |
1437696000000 | 142.27 |
1437955200000 | 139.97 |
1438041600000 | 141.07 |
1438128000000 | 141.49 |
1438214400000 | 143.22 |
1438300800000 | 143.18 |
1438560000000 | 145.01 |
1438646400000 | 144.97 |
1438732800000 | 147.3 |
1438819200000 | 146.84 |
1438905600000 | 145.46 |
1439164800000 | 145.75 |
1439251200000 | 143.15 |
1439337600000 | 137.14 |
1439424000000 | 138.43 |
1439510400000 | 138.35 |
1439769600000 | 138.31 |
1439856000000 | 138.58 |
1439942400000 | 135.72 |
1440028800000 | 133.68 |
1440115200000 | 129.5 |
1440374400000 | 122.5 |
1440460800000 | 127.41 |
1440547200000 | 125.21 |
1440633600000 | 129.11 |
1440720000000 | 129.78 |
1440979200000 | 129.71 |
1441065600000 | 126.34 |
1441152000000 | 126.77 |
1441238400000 | 129.89 |
1441324800000 | 126.88 |
1441584000000 | 127.66 |
1441670400000 | 128.65 |
1441756800000 | 130.47 |
1441843200000 | 128 |
1441929600000 | 126.11 |
1442188800000 | 124.97 |
1442275200000 | 125.29 |
1442361600000 | 128.81 |
1442448000000 | 127.89 |
1442534400000 | 126.61 |
1442793600000 | 128.69 |
1442880000000 | 124.46 |
1442966400000 | 124.75 |
1443052800000 | 121.7 |
1443139200000 | 126.25 |
1443398400000 | 124.19 |
1443484800000 | 123.93 |
1443571200000 | 128.46 |
1443657600000 | 127.01 |
1443744000000 | 127.87 |
1444003200000 | 131.91 |
1444089600000 | 132.75 |
1444176000000 | 132.17 |
1444262400000 | 132.75 |
1444348800000 | 132.94 |
1444608000000 | 133.52 |
1444694400000 | 132.26 |
1444780800000 | 131.06 |
1444867200000 | 134.53 |
1444953600000 | 136.08 |
1445212800000 | 136.8 |
1445299200000 | 135.91 |
1445385600000 | 136.93 |
1445472000000 | 139.43 |
1445558400000 | 141.15 |
1445817600000 | 140.8 |
1445904000000 | 139.97 |
1445990400000 | 141.33 |
1446076800000 | 142.69 |
1446163200000 | 141.3 |
1446422400000 | 140.92 |
1446508800000 | 141.59 |
1446595200000 | 143.44 |
1446681600000 | 142.8 |
1446768000000 | 142.11 |
1447027200000 | 140.31 |
1447113600000 | 140.29 |
1447200000000 | 142.29 |
1447286400000 | 140.27 |
1447372800000 | 137.73 |
1447632000000 | 138.7 |
1447718400000 | 142.48 |
1447804800000 | 141.91 |
1447891200000 | 142.19 |
1447977600000 | 143.26 |
1448236800000 | 142.4 |
1448323200000 | 140.39 |
1448409600000 | 143.65 |
1448496000000 | 144.54 |
1448582400000 | 143.93 |
1448841600000 | 142.51 |
1448928000000 | 141.81 |
1449014400000 | 142.74 |
1449100800000 | 136.53 |
1449187200000 | 136.39 |
1449446400000 | 138.27 |
1449532800000 | 136.01 |
1449619200000 | 135.13 |
1449705600000 | 134.49 |
1449792000000 | 131.72 |
1450051200000 | 129.8 |
1450137600000 | 134.29 |
1450224000000 | 134.32 |
1450310400000 | 135.48 |
1450396800000 | 133.6 |
1450656000000 | 132.07 |
1450742400000 | 131.49 |
1450828800000 | 135.66 |
1450915200000 | 135.55 |
1451260800000 | 134.92 |
1451347200000 | 136.86 |
1451433600000 | 136.75 |
1451520000000 | 135.5 |
1451865600000 | 131.63 |
1451952000000 | 132.45 |
1452038400000 | 130.8 |
1452124800000 | 128.43 |
1452211200000 | 127.66 |
1452470400000 | 127.54 |
1452556800000 | 129.72 |
1452643200000 | 131.22 |
1452729600000 | 129.32 |
1452816000000 | 126.94 |
1453075200000 | 127.23 |
1453161600000 | 128.88 |
1453248000000 | 125.22 |
1453334400000 | 128.05 |
1453420800000 | 131.89 |
1453680000000 | 132.06 |
1453766400000 | 132.83 |
1453852800000 | 133.79 |
1453939200000 | 133.2 |
1454025600000 | 137.46 |
1454284800000 | 138.01 |
1454371200000 | 137.46 |
1454457600000 | 135.24 |
1454544000000 | 131.76 |
1454630400000 | 131.32 |
1454889600000 | 128.52 |
1454976000000 | 127.46 |
1455062400000 | 128.93 |
1455148800000 | 125.4 |
1455235200000 | 128.13 |
1455494400000 | 132.68 |
1455580800000 | 132.1 |
1455667200000 | 134.26 |
1455753600000 | 134.41 |
1455840000000 | 133.93 |
1456099200000 | 135.2 |
1456185600000 | 133.97 |
1456272000000 | 131.28 |
1456358400000 | 133.74 |
1456444800000 | 134.81 |
1456704000000 | 135.32 |
1456790400000 | 138.26 |
1456876800000 | 136.8 |
1456963200000 | 136.14 |
1457049600000 | 138 |
1457308800000 | 137.01 |
1457395200000 | 136.8 |
1457481600000 | 137.83 |
1457568000000 | 134.57 |
1457654400000 | 136.67 |
1457913600000 | 138.09 |
1458000000000 | 137.19 |
1458086400000 | 136.95 |
1458172800000 | 137.18 |
1458259200000 | 136.93 |
1458518400000 | 136.7 |
1458604800000 | 136.23 |
1458691200000 | 137.37 |
1458777600000 | 136.05 |
1459209600000 | 137.03 |
1459296000000 | 138.74 |
1459382400000 | 136.35 |
1459468800000 | 135.27 |
1459728000000 | 136.22 |
1459814400000 | 135.08 |
1459900800000 | 136.22 |
1459987200000 | 135.95 |
1460073600000 | 135.99 |
1460332800000 | 136.73 |
1460419200000 | 137.51 |
1460505600000 | 138.29 |
1460592000000 | 137.9 |
1460678400000 | 137.75 |
1460937600000 | 138.59 |
1461024000000 | 141.3 |
1461110400000 | 141.07 |
1461196800000 | 139.01 |
1461283200000 | 137.82 |
1461542400000 | 137.89 |
1461628800000 | 137.39 |
1461715200000 | 136.74 |
1461801600000 | 136.76 |
1461888000000 | 133.71 |
1462147200000 | 133.8 |
1462233600000 | 132.88 |
1462320000000 | 131.4 |
1462406400000 | 132.61 |
1462492800000 | 132.33 |
1462752000000 | 133.97 |
1462838400000 | 135.13 |
1462924800000 | 134.22 |
1463011200000 | 134.16 |
1463097600000 | 135.49 |
1463356800000 | 135.56 |
1463443200000 | 134.3 |
1463529600000 | 135.59 |
1463616000000 | 134.16 |
1463702400000 | 135.82 |
1463961600000 | 134.65 |
1464048000000 | 138.33 |
1464134400000 | 138.71 |
1464220800000 | 139.27 |
1464307200000 | 139.81 |
1464566400000 | 140.12 |
1464652800000 | 139.23 |
1464739200000 | 139.06 |
1464825600000 | 139.32 |
1464912000000 | 138.71 |
1465171200000 | 138.57 |
1465257600000 | 139.42 |
1465344000000 | 139.1 |
1465430400000 | 137.67 |
1465516800000 | 134.22 |
1465776000000 | 131.93 |
1465862400000 | 129.75 |
1465948800000 | 130.8 |
1466035200000 | 130.76 |
1466121600000 | 130.86 |
1466380800000 | 135.91 |
1466467200000 | 137.8 |
1466553600000 | 137.63 |
1466640000000 | 139.14 |
1466726400000 | 133.13 |
1466985600000 | 130.16 |
1467072000000 | 132.87 |
1467158400000 | 137.3 |
1467244800000 | 139.75 |
1467331200000 | 140.56 |
1467590400000 | 139.93 |
1467676800000 | 139.66 |
1467763200000 | 136.38 |
1467849600000 | 137.67 |
1467936000000 | 139.06 |
1468195200000 | 140.09 |
1468281600000 | 140.23 |
1468368000000 | 140.65 |
1468454400000 | 140.55 |
1468540800000 | 140.34 |
1468800000000 | 140.52 |
1468886400000 | 138.93 |
1468972800000 | 139.85 |
1469059200000 | 139.22 |
1469145600000 | 139.4 |
1469404800000 | 139.92 |
1469491200000 | 139.84 |
1469577600000 | 139.12 |
1469664000000 | 137.59 |
1469750400000 | 137.58 |
1470009600000 | 136.93 |
1470096000000 | 136.88 |
1470182400000 | 136.26 |
1470268800000 | 136.28 |
1470355200000 | 137.23 |
1470614400000 | 136.48 |
1470700800000 | 138.02 |
1470787200000 | 137.23 |
1470873600000 | 138.9 |
1470960000000 | 138.82 |
1471219200000 | 138.31 |
1471305600000 | 137.19 |
1471392000000 | 136.69 |
1471478400000 | 137.38 |
1471564800000 | 136.7 |
1471824000000 | 136.8 |
1471910400000 | 137.76 |
1471996800000 | 138.6 |
1472083200000 | 138.44 |
1472169600000 | 138.65 |
1472428800000 | 138.51 |
1472515200000 | 138.77 |
1472601600000 | 137.97 |
1472688000000 | 138.62 |
1472774400000 | 142.88 |
1473033600000 | 142.39 |
1473120000000 | 141.85 |
1473206400000 | 141.64 |
1473292800000 | 140.06 |
1473379200000 | 137.09 |
1473638400000 | 136.54 |
1473724800000 | 135 |
1473811200000 | 134.93 |
1473897600000 | 136.68 |
1473984000000 | 135.95 |
1474243200000 | 137.79 |
1474329600000 | 137.34 |
1474416000000 | 136.76 |
1474502400000 | 139.22 |
1474588800000 | 138.41 |
1474848000000 | 136.59 |
1474934400000 | 137.94 |
1475020800000 | 137.76 |
1475107200000 | 137.06 |
1475193600000 | 137.68 |
1475452800000 | 137.85 |
1475539200000 | 140.11 |
1475625600000 | 138.33 |
1475712000000 | 137.4 |
1475798400000 | 135.41 |
1476057600000 | 136.17 |
1476144000000 | 136.02 |
1476230400000 | 135.73 |
1476316800000 | 133.63 |
1476403200000 | 134.61 |
1476662400000 | 133.4 |
1476748800000 | 135.24 |
1476835200000 | 135.26 |
1476921600000 | 135.33 |
1477008000000 | 135.51 |
1477267200000 | 135.2 |
1477353600000 | 134.55 |
1477440000000 | 134.42 |
1477526400000 | 134.06 |
1477612800000 | 134.19 |
1477872000000 | 133.69 |
1477958400000 | 133.01 |
1478044800000 | 132.01 |
1478131200000 | 132.29 |
1478217600000 | 130.73 |
1478476800000 | 131.79 |
1478563200000 | 132.23 |
1478649600000 | 131.53 |
1478736000000 | 128.17 |
1478822400000 | 129 |
1479081600000 | 128.62 |
1479168000000 | 130.6 |
1479254400000 | 130.35 |
1479340800000 | 130.04 |
1479427200000 | 129.77 |
1479686400000 | 130.15 |
1479772800000 | 130.33 |
1479859200000 | 129.82 |
1479945600000 | 129.97 |
1480032000000 | 130.98 |
1480291200000 | 129.58 |
1480377600000 | 129.67 |
1480464000000 | 130.27 |
1480550400000 | 127.81 |
1480636800000 | 127.9 |
1480896000000 | 128.67 |
1480982400000 | 129.12 |
1481068800000 | 128.4 |
1481155200000 | 129.52 |
1481241600000 | 131.9 |
1481500800000 | 131.23 |
1481587200000 | 132.92 |
1481673600000 | 132.43 |
1481760000000 | 132.16 |
1481846400000 | 131.89 |
1482105600000 | 133.54 |
1482192000000 | 134.19 |
1482278400000 | 133.57 |
1482364800000 | 133.49 |
1482451200000 | 133.41 |
1482796800000 | 133.46 |
1482883200000 | 133.89 |
1482969600000 | 133.55 |
1483056000000 | 134.45 |
1483315200000 | 134.85 |
1483401600000 | 134.48 |
1483488000000 | 134.13 |
1483574400000 | 133.5 |
1483660800000 | 132.93 |
1483920000000 | 133.06 |
1484006400000 | 133.6 |
1484092800000 | 133.28 |
1484179200000 | 132.94 |
1484265600000 | 133.63 |
1484524800000 | 133.33 |
1484611200000 | 132.9 |
1484697600000 | 133.28 |
1484784000000 | 134.55 |
1484870400000 | 133.96 |
1485129600000 | 134 |
1485216000000 | 133.58 |
1485302400000 | 134.45 |
1485388800000 | 133.03 |
1485475200000 | 134.37 |
1485734400000 | 132.91 |
1485820800000 | 132.22 |
1485907200000 | 133.1 |
1485993600000 | 133.96 |
1486080000000 | 134.69 |
1486339200000 | 133.51 |
1486425600000 | 134.88 |
1486512000000 | 137.32 |
1486598400000 | 137.34 |
1486684800000 | 136.33 |
1486944000000 | 136.86 |
1487030400000 | 136.27 |
1487116800000 | 136.52 |
1487203200000 | 136.54 |
1487289600000 | 143.87 |
1487548800000 | 140.39 |
1487635200000 | 141.27 |
1487721600000 | 144.54 |
1487808000000 | 144.54 |
1487894400000 | 144.23 |
1488153600000 | 144.04 |
1488240000000 | 143.89 |
1488326400000 | 145.36 |
1488412800000 | 144.53 |
1488499200000 | 144.03 |
1488758400000 | 143.92 |
1488844800000 | 143.95 |
1488931200000 | 143.55 |
1489017600000 | 144.18 |
1489104000000 | 144.8 |
1489363200000 | 144.47 |
1489449600000 | 145.17 |
1489536000000 | 145.42 |
1489622400000 | 145.8 |
1489708800000 | 146.28 |
1489968000000 | 146.81 |
1490054400000 | 146.2 |
1490140800000 | 145.62 |
1490227200000 | 146.25 |
1490313600000 | 145.97 |
1490572800000 | 146.07 |
1490659200000 | 145.62 |
1490745600000 | 146.11 |
1490832000000 | 146.6 |
1490918400000 | 146.47 |
1491177600000 | 145.87 |
1491264000000 | 145.09 |
1491350400000 | 145.28 |
1491436800000 | 145.79 |
1491523200000 | 146.92 |
1491782400000 | 147.74 |
1491868800000 | 147.99 |
1491955200000 | 148.16 |
1492041600000 | 148.29 |
1492473600000 | 146.26 |
1492560000000 | 146.58 |
1492646400000 | 146.59 |
1492732800000 | 146.05 |
1492992000000 | 147.15 |
1493078400000 | 146.85 |
1493164800000 | 147.72 |
1493251200000 | 147.57 |
1493337600000 | 147.57 |
1493596800000 | 147.34 |
1493683200000 | 148.25 |
1493769600000 | 147.38 |
1493856000000 | 147.14 |
1493942400000 | 147.83 |
1494201600000 | 149.07 |
1494288000000 | 150.07 |
1494374400000 | 151.03 |
1494460800000 | 150.31 |
1494547200000 | 150.63 |
1494806400000 | 150.87 |
1494892800000 | 151.5 |
1494979200000 | 151.48 |
1495065600000 | 150.63 |
1495152000000 | 151.2 |
1495411200000 | 151.88 |
1495497600000 | 151.78 |
1495584000000 | 152.75 |
1495670400000 | 153.46 |
1495756800000 | 153.44 |
1496016000000 | 153.93 |
1496102400000 | 154.17 |
1496188800000 | 154.17 |
1496275200000 | 154.1 |
1496361600000 | 154.62 |
1496620800000 | 154.46 |
1496707200000 | 154.3 |
1496793600000 | 153.69 |
1496880000000 | 152.48 |
1496966400000 | 152.54 |
1497225600000 | 152.24 |
1497312000000 | 152.39 |
1497398400000 | 152.19 |
1497484800000 | 151.24 |
1497571200000 | 149.6 |
1497830400000 | 150.26 |
1497916800000 | 149.22 |
1498003200000 | 148.71 |
1498089600000 | 148.05 |
1498176000000 | 148.63 |
1498435200000 | 149.84 |
1498521600000 | 148.64 |
1498608000000 | 148.83 |
1498694400000 | 145.89 |
1498780800000 | 146.13 |
1499040000000 | 146.09 |
1499126400000 | 145.55 |
1499212800000 | 146.23 |
1499299200000 | 144.49 |
1499385600000 | 144.5 |
1499644800000 | 145.06 |
1499731200000 | 144.67 |
1499817600000 | 146.64 |
1499904000000 | 147.78 |
1499990400000 | 148.48 |
1500249600000 | 148.85 |
1500336000000 | 147.49 |
1500422400000 | 148.97 |
1500508800000 | 148.84 |
1500595200000 | 147.57 |
1500854400000 | 146.24 |
1500940800000 | 145.72 |
1501027200000 | 146.87 |
1501113600000 | 146.45 |
1501200000000 | 145.19 |
1501459200000 | 144.97 |
1501545600000 | 145.53 |
1501632000000 | 145.24 |
1501718400000 | 145.17 |
1501804800000 | 146.22 |
1502064000000 | 146.21 |
1502150400000 | 146.12 |
1502236800000 | 145.87 |
1502323200000 | 144.3 |
1502409600000 | 143.72 |
1502668800000 | 144.63 |
1502755200000 | 144.95 |
1502841600000 | 145.64 |
1502928000000 | 144.86 |
1503014400000 | 143.56 |
1503273600000 | 143.46 |
1503360000000 | 145.11 |
1503446400000 | 144.41 |
1503532800000 | 144.6 |
1503619200000 | 143.08 |
1503878400000 | 142.35 |
1503964800000 | 140.73 |
1504051200000 | 141.82 |
1504137600000 | 141.4 |
1504224000000 | 141.97 |
1504483200000 | 141.53 |
1504569600000 | 140.86 |
1504656000000 | 141.83 |
1504742400000 | 142.27 |
1504828800000 | 142.09 |
1505088000000 | 142.72 |
1505174400000 | 142.14 |
1505260800000 | 142.33 |
1505347200000 | 142.23 |
1505433600000 | 142.13 |
1505692800000 | 142.55 |
1505779200000 | 142.32 |
1505865600000 | 141.88 |
1505952000000 | 140.31 |
1506038400000 | 140.24 |
1506297600000 | 141.05 |
1506384000000 | 141.71 |
1506470400000 | 141.72 |
1506556800000 | 141.46 |
1506643200000 | 142.26 |
1506902400000 | 142.75 |
1506988800000 | 143.14 |
1507075200000 | 142.37 |
1507161600000 | 142.79 |
1507248000000 | 141.53 |
1507507200000 | 141.72 |
1507593600000 | 142.82 |
1507680000000 | 142.73 |
1507766400000 | 143.8 |
1507852800000 | 145.07 |
1508112000000 | 144.82 |
1508198400000 | 144.64 |
1508284800000 | 144.51 |
1508371200000 | 140.85 |
1508457600000 | 138.9 |
1508716800000 | 138.49 |
1508803200000 | 137.41 |
1508889600000 | 136.9 |
1508976000000 | 139.9 |
1509062400000 | 141.43 |
1509321600000 | 140.7 |
1509408000000 | 141.98 |
1509494400000 | 140.69 |
1509580800000 | 139.27 |
1509667200000 | 140.02 |
1509926400000 | 140.05 |
1510012800000 | 139.29 |
1510099200000 | 140.8 |
1510185600000 | 140.45 |
1510272000000 | 139.91 |
1510531200000 | 138.68 |
1510617600000 | 138.46 |
1510704000000 | 137.13 |
1510790400000 | 138.32 |
1510876800000 | 137.21 |
1511136000000 | 138.66 |
1511222400000 | 139.11 |
1511308800000 | 139.45 |
1511395200000 | 139.43 |
1511481600000 | 139.4 |
1511740800000 | 138.9 |
1511827200000 | 141.24 |
1511913600000 | 141.58 |
1512000000000 | 141.24 |
1512086400000 | 140.3 |
1512345600000 | 141.47 |
1512432000000 | 142.61 |
1512518400000 | 143.59 |
1512604800000 | 143.91 |
1512691200000 | 144.22 |
1512950400000 | 144.06 |
1513036800000 | 144.58 |
1513123200000 | 144.05 |
1513209600000 | 142.94 |
1513296000000 | 142.75 |
1513555200000 | 143.47 |
1513641600000 | 142.41 |
1513728000000 | 140.83 |
1513814400000 | 141.43 |
1513900800000 | 142.06 |
1514332800000 | 142.27 |
1514419200000 | 142.11 |
1514505600000 | 142.53 |
1514851200000 | 141.21 |
1514937600000 | 141.31 |
1515024000000 | 141.71 |
1515110400000 | 143.16 |
1515369600000 | 143.61 |
1515456000000 | 143.42 |
1515542400000 | 141.41 |
1515628800000 | 140.25 |
1515715200000 | 140.85 |
1515974400000 | 140.9 |
1516060800000 | 141.3 |
1516147200000 | 141.99 |
1516233600000 | 142.44 |
1516320000000 | 143.91 |
1516579200000 | 144.55 |
1516665600000 | 145.57 |
1516752000000 | 144.64 |
1516838400000 | 143.58 |
1516924800000 | 143.05 |
1517184000000 | 142.49 |
1517270400000 | 142.66 |
1517356800000 | 142.9 |
1517443200000 | 142.84 |
1517529600000 | 141.42 |
1517788800000 | 138.13 |
1517875200000 | 135.01 |
1517961600000 | 137.38 |
1518048000000 | 136.54 |
1518134400000 | 134.38 |
1518393600000 | 135.71 |
1518480000000 | 134.88 |
1518566400000 | 134.91 |
1518652800000 | 135.41 |
1518739200000 | 137.22 |
1518998400000 | 134.42 |
1519084800000 | 134.33 |
1519171200000 | 133.73 |
1519257600000 | 133.38 |
1519344000000 | 134.47 |
1519603200000 | 135.83 |
1519689600000 | 134.04 |
1519776000000 | 133.77 |
1519862400000 | 131.87 |
1519948800000 | 130.08 |
1520208000000 | 131.67 |
1520294400000 | 131.33 |
1520380800000 | 131.89 |
1520467200000 | 133.56 |
1520553600000 | 134.94 |
1520812800000 | 134.49 |
1520899200000 | 132.8 |
1520985600000 | 132.29 |
1521072000000 | 132.06 |
1521158400000 | 132.33 |
1521417600000 | 132.14 |
1521504000000 | 132.28 |
1521590400000 | 131.88 |
1521676800000 | 132.52 |
1521763200000 | 132.12 |
1522022400000 | 130.83 |
1522108800000 | 132.3 |
1522195200000 | 135.8 |
1522281600000 | 136.92 |
1522713600000 | 135.97 |
1522800000000 | 136.84 |
1522886400000 | 139.3 |
1522972800000 | 139.46 |
1523232000000 | 138.55 |
1523318400000 | 138.68 |
1523404800000 | 139.19 |
1523491200000 | 139.54 |
1523577600000 | 138.88 |
1523836800000 | 138.85 |
1523923200000 | 138.51 |
1524009600000 | 139.05 |
1524096000000 | 138.02 |
1524182400000 | 136.79 |
1524441600000 | 136.35 |
1524528000000 | 136.78 |
1524614400000 | 137.46 |
1524700800000 | 138.75 |
1524787200000 | 139.95 |
1525046400000 | 140.91 |
1525132800000 | 140.11 |
1525219200000 | 139.01 |
1525305600000 | 137.91 |
1525392000000 | 138.75 |
1525651200000 | 139.38 |
1525737600000 | 140.73 |
1525824000000 | 141.73 |
1525910400000 | 141.65 |
1525996800000 | 141.93 |
1526256000000 | 142.11 |
1526342400000 | 142.14 |
1526428800000 | 142.48 |
1526515200000 | 143.92 |
1526601600000 | 144.33 |
1526860800000 | 145.52 |
1526947200000 | 145.63 |
1527033600000 | 145.42 |
1527120000000 | 144.9 |
1527206400000 | 145.53 |
1527465600000 | 145.2 |
1527552000000 | 144.68 |
1527638400000 | 144.82 |
1527724800000 | 142.87 |
1527811200000 | 143.13 |
1528070400000 | 143.56 |
1528156800000 | 143.71 |
1528243200000 | 142.28 |
1528329600000 | 141.68 |
1528416000000 | 142.84 |
1528675200000 | 143.31 |
1528761600000 | 143.75 |
1528848000000 | 144.19 |
1528934400000 | 144.62 |
1529020800000 | 145.2 |
1529280000000 | 143.67 |
1529366400000 | 143.72 |
1529452800000 | 144.91 |
1529539200000 | 144.51 |
1529625600000 | 146.3 |
1529884800000 | 143.97 |
1529971200000 | 144.13 |
1530057600000 | 145.23 |
1530144000000 | 144.47 |
1530230400000 | 145.32 |
1530489600000 | 145 |
1530576000000 | 146.2 |
1530662400000 | 146.99 |
1530748800000 | 146.54 |
1530835200000 | 146.92 |
1531094400000 | 146.89 |
1531180800000 | 147.37 |
1531267200000 | 146.54 |
1531353600000 | 147.04 |
1531440000000 | 147.07 |
1531699200000 | 147.29 |
1531785600000 | 147.01 |
1531872000000 | 146.5 |
1531958400000 | 148.18 |
1532044800000 | 149.51 |
1532304000000 | 148.54 |
1532390400000 | 148.28 |
1532476800000 | 148.33 |
1532563200000 | 147.97 |
1532649600000 | 151.04 |
1532908800000 | 150.94 |
1532995200000 | 151.13 |
1533081600000 | 151.16 |
1533168000000 | 150.89 |
1533254400000 | 151.87 |
1533513600000 | 151.98 |
1533600000000 | 151.5 |
1533686400000 | 150.92 |
1533772800000 | 151.31 |
1533859200000 | 150.37 |
1534118400000 | 149.98 |
1534204800000 | 150.7 |
1534291200000 | 149.42 |
1534377600000 | 150.39 |
1534464000000 | 150.26 |
1534723200000 | 151.12 |
1534809600000 | 150.91 |
1534896000000 | 150.93 |
1534982400000 | 150.59 |
1535068800000 | 150.07 |
1535328000000 | 150.34 |
1535414400000 | 150.49 |
1535500800000 | 150.19 |
1535587200000 | 149.82 |
1535673600000 | 148.8 |
1535932800000 | 148.6 |
1536019200000 | 147.19 |
1536105600000 | 145.83 |
1536192000000 | 144.54 |
1536278400000 | 145.2 |
1536537600000 | 146.49 |
1536624000000 | 146.66 |
1536710400000 | 147.29 |
1536796800000 | 145.87 |
1536883200000 | 145.7 |
1537142400000 | 146.65 |
1537228800000 | 146.24 |
1537315200000 | 145.15 |
1537401600000 | 146.15 |
1537488000000 | 146.47 |
1537747200000 | 145.32 |
1537833600000 | 145.17 |
1537920000000 | 146.22 |
1538006400000 | 147.33 |
1538092800000 | 147.01 |
1538352000000 | 146.96 |
1538438400000 | 146.1 |
1538524800000 | 146.22 |
1538611200000 | 142.35 |
1538697600000 | 141.84 |
1538956800000 | 140.95 |
1539043200000 | 141.92 |
1539129600000 | 141.54 |
1539216000000 | 139.35 |
1539302400000 | 139.01 |
1539561600000 | 140.2 |
1539648000000 | 141.11 |
1539734400000 | 140.22 |
1539820800000 | 140.51 |
1539907200000 | 143.38 |
1540166400000 | 143 |
1540252800000 | 142.78 |
1540339200000 | 144.22 |
1540425600000 | 145.01 |
1540512000000 | 142.79 |
1540771200000 | 142.08 |
1540857600000 | 141.57 |
1540944000000 | 141.86 |
1541030400000 | 143.01 |
1541116800000 | 142.58 |
1541376000000 | 142.98 |
1541462400000 | 142.57 |
1541548800000 | 144.69 |
1541635200000 | 145.04 |
1541721600000 | 146.35 |
1541980800000 | 145.59 |
1542067200000 | 146.75 |
1542153600000 | 146.58 |
1542240000000 | 145.45 |
1542326400000 | 146 |
1542585600000 | 145.07 |
1542672000000 | 145 |
1542758400000 | 146.03 |
1542844800000 | 145 |
1542931200000 | 145.77 |
1543190400000 | 145.25 |
1543276800000 | 146.15 |
1543363200000 | 146.18 |
1543449600000 | 145.52 |
1543536000000 | 145 |
1543795200000 | 144.32 |
1543881600000 | 145.49 |
1543968000000 | 143.63 |
1544054400000 | 140.58 |
1544140800000 | 142.49 |
1544400000000 | 140.24 |
1544486400000 | 142.19 |
1544572800000 | 143.33 |
1544659200000 | 143.36 |
1544745600000 | 142.58 |
1545004800000 | 140.05 |
1545091200000 | 139.28 |
1545177600000 | 139.56 |
1545264000000 | 139.15 |
1545350400000 | 139.78 |
1545609600000 | 138.18 |
1545868800000 | 135.92 |
1545955200000 | 137.32 |
1546214400000 | 137.77 |
1546387200000 | 137.66 |
1546473600000 | 137.48 |
1546560000000 | 138.85 |
1546819200000 | 138.6 |
1546905600000 | 139.29 |
1546992000000 | 139.44 |
1547078400000 | 140.37 |
1547164800000 | 141.38 |
1547424000000 | 140.84 |
1547510400000 | 141.58 |
1547596800000 | 140.55 |
1547683200000 | 141.15 |
1547769600000 | 143.02 |
1548028800000 | 142.46 |
1548115200000 | 142.67 |
1548201600000 | 143.89 |
1548288000000 | 142.65 |
1548374400000 | 143.67 |
1548633600000 | 142.47 |
1548720000000 | 144.51 |
1548806400000 | 144.6 |
1548892800000 | 144.2 |
1548979200000 | 144.7 |
1549238400000 | 145.62 |
1549324800000 | 148.08 |
1549411200000 | 147.52 |
1549497600000 | 146.81 |
1549584000000 | 146.97 |
1549843200000 | 147.55 |
1549929600000 | 148.27 |
1550016000000 | 147.96 |
1550102400000 | 146.67 |
1550188800000 | 148.09 |
1550448000000 | 149.33 |
1550534400000 | 149.22 |
1550620800000 | 148.29 |
1550707200000 | 148.36 |
1550793600000 | 146.85 |
1551052800000 | 146.16 |
1551139200000 | 147.71 |
1551225600000 | 145.47 |
1551312000000 | 145.53 |
1551398400000 | 145.59 |
1551657600000 | 145.39 |
1551744000000 | 146.94 |
1551830400000 | 146.98 |
1551916800000 | 148.71 |
1552003200000 | 147.7 |
1552262400000 | 147.58 |
1552348800000 | 147.74 |
1552435200000 | 148.91 |
1552521600000 | 150.7 |
1552608000000 | 151.84 |
1552867200000 | 152.74 |
1552953600000 | 153.13 |
1553040000000 | 153 |
1553126400000 | 154.69 |
1553212800000 | 154.83 |
1553472000000 | 153.77 |
1553558400000 | 154.98 |
1553644800000 | 155.66 |
1553731200000 | 155.54 |
1553817600000 | 155.56 |
1554076800000 | 156.15 |
1554163200000 | 155.42 |
1554249600000 | 156.32 |
1554336000000 | 156.32 |
1554422400000 | 155.31 |
1554681600000 | 155.35 |
1554768000000 | 154.82 |
1554854400000 | 154.57 |
1554940800000 | 154 |
1555027200000 | 152.43 |
1555286400000 | 152.55 |
1555372800000 | 152.45 |
1555459200000 | 152.3 |
1555545600000 | 153.82 |
1555977600000 | 154.38 |
1556064000000 | 154.69 |
1556150400000 | 155.15 |
1556236800000 | 156.3 |
1556496000000 | 156.16 |
1556582400000 | 157.69 |
1556668800000 | 157.52 |
1556755200000 | 156.17 |
1556841600000 | 157.13 |
1557100800000 | 156.61 |
1557187200000 | 155.75 |
1557273600000 | 155.59 |
1557360000000 | 154.77 |
1557446400000 | 154.63 |
1557705600000 | 154.18 |
1557792000000 | 154.2 |
1557878400000 | 155.17 |
1557964800000 | 156.03 |
1558051200000 | 155.91 |
1558310400000 | 155.16 |
1558396800000 | 155.16 |
1558483200000 | 155.4 |
1558569600000 | 154.51 |
1558656000000 | 155.37 |
1558915200000 | 155.51 |
1559001600000 | 155.75 |
1559088000000 | 153.92 |
1559174400000 | 154.92 |
1559260800000 | 153.61 |
1559520000000 | 153.2 |
1559606400000 | 152.81 |
1559692800000 | 153.79 |
1559779200000 | 153.84 |
1559865600000 | 154.73 |
1560124800000 | 154.39 |
1560211200000 | 154.91 |
1560297600000 | 156.57 |
1560384000000 | 156.4 |
1560470400000 | 155.93 |
1560729600000 | 155.57 |
1560816000000 | 157.36 |
1560902400000 | 155.73 |
1560988800000 | 154.86 |
1561075200000 | 154.49 |
1561334400000 | 154.29 |
1561420800000 | 152.95 |
1561507200000 | 151.15 |
1561593600000 | 151.39 |
1561680000000 | 152.23 |
1561939200000 | 152.97 |
1562025600000 | 154.98 |
1562112000000 | 156.41 |
1562198400000 | 156.5 |
1562284800000 | 156.26 |
1562544000000 | 156 |
1562630400000 | 155.45 |
1562716800000 | 155.36 |
1562803200000 | 156 |
1562889600000 | 156.51 |
1563148800000 | 156.2 |
1563235200000 | 156.87 |
1563321600000 | 157.17 |
1563408000000 | 156.1 |
1563494400000 | 156.09 |
1563753600000 | 156.2 |
1563840000000 | 156.25 |
1563926400000 | 155.63 |
1564012800000 | 153.96 |
1564099200000 | 153.61 |
1564358400000 | 154.73 |
1564444800000 | 152.45 |
1564531200000 | 151.86 |
1564617600000 | 151.89 |
1564704000000 | 149.41 |
1564963200000 | 146.01 |
1565049600000 | 145.21 |
1565136000000 | 145.61 |
1565222400000 | 147.55 |
1565308800000 | 146.6 |
1565568000000 | 147.16 |
1565654400000 | 146.73 |
1565740800000 | 147.38 |
1565827200000 | 148 |
1565913600000 | 150.49 |
1566172800000 | 152.22 |
1566259200000 | 151.7 |
1566345600000 | 152.89 |
1566432000000 | 152.04 |
1566518400000 | 151.43 |
1566777600000 | 151.25 |
1566864000000 | 153.57 |
1566950400000 | 154.78 |
1567036800000 | 155.67 |
1567123200000 | 157.03 |
1567382400000 | 158.2 |
1567468800000 | 159.24 |
1567555200000 | 160.04 |
1567641600000 | 159.02 |
1567728000000 | 159.38 |
1567987200000 | 157 |
1568073600000 | 156.58 |
1568160000000 | 158.25 |
1568246400000 | 158.66 |
1568332800000 | 157.96 |
1568592000000 | 156.8 |
1568678400000 | 157.89 |
1568764800000 | 157.65 |
1568851200000 | 157.65 |
1568937600000 | 157.22 |
1569196800000 | 157.32 |
1569283200000 | 158.63 |
1569369600000 | 157.51 |
1569456000000 | 159.32 |
1569542400000 | 159.78 |
1569801600000 | 158.81 |
1569888000000 | 157.25 |
1569974400000 | 154.43 |
1570060800000 | 154.03 |
1570147200000 | 154.83 |
1570406400000 | 155.82 |
1570492800000 | 153.65 |
1570579200000 | 153.46 |
1570665600000 | 153.05 |
1570752000000 | 155.61 |
1571011200000 | 154.64 |
1571097600000 | 155.57 |
1571184000000 | 156.54 |
1571270400000 | 157.33 |
1571356800000 | 156.77 |
1571616000000 | 155.85 |
1571702400000 | 155.53 |
1571788800000 | 155.04 |
1571875200000 | 155.24 |
1571961600000 | 155.69 |
1572220800000 | 154.5 |
1572307200000 | 154.93 |
1572393600000 | 155.79 |
1572480000000 | 155.28 |
1572566400000 | 155.24 |
1572825600000 | 155.09 |
1572912000000 | 155.97 |
1572998400000 | 158.27 |
1573084800000 | 157.87 |
1573171200000 | 157.4 |
1573430400000 | 156.58 |
1573516800000 | 156.04 |
1573603200000 | 156.38 |
1573689600000 | 155.88 |
1573776000000 | 156.13 |
1574035200000 | 156.96 |
1574121600000 | 156.49 |
1574208000000 | 155.79 |
1574294400000 | 155.09 |
1574380800000 | 154.85 |
1574640000000 | 155.83 |
1574726400000 | 156.52 |
1574812800000 | 157.13 |
1574899200000 | 157.92 |
1574985600000 | 157.37 |
1575244800000 | 155.44 |
1575331200000 | 154.7 |
1575417600000 | 156.06 |
1575504000000 | 155.66 |
1575590400000 | 158.24 |
1575849600000 | 158.69 |
1575936000000 | 158.2 |
1576022400000 | 157.47 |
1576108800000 | 156.7 |
1576195200000 | 159.34 |
1576454400000 | 162.07 |
1576540800000 | 155.36 |
1576627200000 | 154.69 |
1576713600000 | 155.24 |
1576800000000 | 157.12 |
1577059200000 | 157.23 |
1577145600000 | 157.11 |
1577404800000 | 158.33 |
1577664000000 | 156.97 |
1577750400000 | 156.67 |
1577923200000 | 157.45 |
1578009600000 | 156.66 |
1578268800000 | 156.13 |
1578355200000 | 156.14 |
1578441600000 | 155 |
1578528000000 | 155.13 |
1578614400000 | 154.81 |
1578873600000 | 154.75 |
1578960000000 | 155.41 |
1579046400000 | 156.07 |
1579132800000 | 155.9 |
1579219200000 | 157.42 |
1579478400000 | 156.72 |
1579564800000 | 156.71 |
1579651200000 | 155.69 |
1579737600000 | 155.64 |
1579824000000 | 158.52 |
1580083200000 | 156.6 |
1580169600000 | 158.17 |
1580256000000 | 157.6 |
1580342400000 | 158.8 |
1580428800000 | 158.33 |
1580688000000 | 158.35 |
1580774400000 | 159.87 |
1580860800000 | 160.81 |
1580947200000 | 161.93 |
1581033600000 | 161.97 |
1581292800000 | 162.22 |
1581379200000 | 162.7 |
1581465600000 | 163.16 |
1581552000000 | 163.18 |
1581638400000 | 163.57 |
1581897600000 | 164.31 |
1581984000000 | 164.76 |
1582070400000 | 165.15 |
1582156800000 | 163.42 |
1582243200000 | 163.2 |
1582502400000 | 158.34 |
1582588800000 | 156.13 |
1582675200000 | 155.38 |
1582761600000 | 149.96 |
1582848000000 | 145.15 |
1583107200000 | 146.99 |
1583193600000 | 149.66 |
1583280000000 | 154.17 |
1583366400000 | 155.18 |
1583452800000 | 151.36 |
1583712000000 | 145.16 |
1583798400000 | 141.37 |
1583884800000 | 140.57 |
1583971200000 | 129.71 |
1584057600000 | 130.98 |
1584316800000 | 127.26 |
1584403200000 | 136.29 |
1584489600000 | 138.57 |
1584576000000 | 141.13 |
1584662400000 | 138.12 |
1584921600000 | 131.36 |
1585008000000 | 134.87 |
1585094400000 | 134.63 |
1585180800000 | 138.81 |
1585267200000 | 138.74 |
1585526400000 | 142 |
1585612800000 | 143.47 |
1585699200000 | 142.1 |
1585785600000 | 142.84 |
1585872000000 | 143.95 |
1586131200000 | 145.25 |
1586217600000 | 145.17 |
1586304000000 | 144.48 |
1586390400000 | 145.46 |
1586822400000 | 149.53 |
1586908800000 | 148.14 |
1586995200000 | 148.63 |
1587081600000 | 148.69 |
1587340800000 | 152.11 |
1587427200000 | 149.1 |
1587513600000 | 151.81 |
1587600000000 | 150.1 |
1587686400000 | 149.44 |
1587945600000 | 150.54 |
1588032000000 | 150.63 |
1588118400000 | 150.83 |
1588204800000 | 150.68 |
1588291200000 | 149.56 |
1588550400000 | 148.2 |
1588636800000 | 148.85 |
1588723200000 | 148.35 |
1588809600000 | 150.71 |
1588896000000 | 151.24 |
1589155200000 | 153.58 |
1589241600000 | 156.15 |
1589328000000 | 154.88 |
1589414400000 | 150.41 |
1589500800000 | 150.51 |
1589760000000 | 152.91 |
1589846400000 | 150.2 |
1589932800000 | 150.44 |
1590019200000 | 150.23 |
1590105600000 | 150.93 |
1590364800000 | 151.59 |
1590451200000 | 150.4 |
1590537600000 | 150.37 |
1590624000000 | 154.38 |
1590710400000 | 154.95 |
1590969600000 | 155.58 |
1591056000000 | 154.95 |
1591142400000 | 157.28 |
1591228800000 | 155.43 |
1591315200000 | 155.79 |
1591574400000 | 154.71 |
1591660800000 | 153.99 |
1591747200000 | 155.89 |
1591833600000 | 153.1 |
1591920000000 | 152.69 |
1592179200000 | 151.98 |
1592265600000 | 156.12 |
1592352000000 | 158.22 |
1592438400000 | 156.73 |
1592524800000 | 158.38 |
1592784000000 | 158.4 |
1592870400000 | 158.88 |
1592956800000 | 156.55 |
1593043200000 | 156.95 |
1593129600000 | 158.03 |
1593388800000 | 156.85 |
1593475200000 | 156.55 |
1593561600000 | 156.49 |
1593648000000 | 158.72 |
1593734400000 | 156.27 |
1593993600000 | 156.86 |
1594080000000 | 156 |
1594166400000 | 155.58 |
1594252800000 | 154.94 |
1594339200000 | 155.92 |
1594598400000 | 156.77 |
1594684800000 | 155.95 |
1594771200000 | 157.76 |
1594857600000 | 157.13 |
1594944000000 | 157.21 |
1595203200000 | 157.58 |
1595289600000 | 158.11 |
1595376000000 | 156.73 |
1595462400000 | 161.86 |
1595548800000 | 160.85 |
1595808000000 | 160.37 |
1595894400000 | 161.62 |
1595980800000 | 163.51 |
1596067200000 | 160.92 |
1596153600000 | 159.88 |
1596412800000 | 162.74 |
1596499200000 | 162.97 |
1596585600000 | 163.13 |
1596672000000 | 161.6 |
1596758400000 | 160.78 |
1597017600000 | 160.3 |
1597104000000 | 159.58 |
1597190400000 | 162.29 |
1597276800000 | 162.04 |
1597363200000 | 160.83 |
1597622400000 | 161.2 |
1597708800000 | 161.08 |
1597795200000 | 162.25 |
1597881600000 | 161.7 |
1597968000000 | 161.71 |
1598227200000 | 163 |
1598313600000 | 162.25 |
1598400000000 | 163.9 |
1598486400000 | 163.81 |
1598572800000 | 161.29 |
1598832000000 | 160.56 |
1598918400000 | 160.2 |
1599004800000 | 162.67 |
1599091200000 | 160.12 |
1599177600000 | 157.61 |
1599436800000 | 159.66 |
1599523200000 | 159.56 |
1599609600000 | 163.48 |
1599696000000 | 161.91 |
1599782400000 | 162.25 |
1600041600000 | 161.95 |
1600128000000 | 164.01 |
1600214400000 | 164.15 |
1600300800000 | 163.99 |
1600387200000 | 163.47 |
1600646400000 | 161.8 |
1600732800000 | 163.7 |
1600819200000 | 165.43 |
1600905600000 | 163.15 |
1600992000000 | 163.55 |
1601251200000 | 166.5 |
1601337600000 | 165.61 |
1601424000000 | 164.55 |
1601510400000 | 164.81 |
1601596800000 | 165.47 |
1601856000000 | 164.96 |
1601942400000 | 162.6399 |
1602028800000 | 162.26 |
1602115200000 | 162.49 |
1602201600000 | 164.02 |
1602460800000 | 165.21 |
1602547200000 | 165.85 |
1602633600000 | 166.15 |
1602720000000 | 163.7 |
1602806400000 | 165.74 |
1603065600000 | 164.32 |
1603152000000 | 163.82 |
1603238400000 | 162.29 |
1603324800000 | 160.3 |
1603411200000 | 159.3899 |
1603670400000 | 158.15 |
1603756800000 | 159.05 |
1603843200000 | 155.58 |
1603929600000 | 154.02 |
1604016000000 | 152.93 |
1604275200000 | 156.33 |
1604361600000 | 157.57 |
1604448000000 | 160.3899 |
1604534400000 | 160.23 |
1604620800000 | 160.97 |
1604880000000 | 158.9 |
1604966400000 | 159.1699 |
1605052800000 | 162.74 |
1605139200000 | 162.25 |
1605225600000 | 161.18 |
1605484800000 | 159.12 |
1605571200000 | 158.71 |
1605657600000 | 159.06 |
1605744000000 | 158.61 |
1605830400000 | 158.6699 |
1606089600000 | 155.73 |
1606176000000 | 153.82 |
1606262400000 | 158.1699 |
1606348800000 | 158.71 |
1606435200000 | 158.48 |
1606694400000 | 157.94 |
1606780800000 | 154.74 |
1606867200000 | 152.54 |
1606953600000 | 151.71 |
1607040000000 | 151.99 |
1607299200000 | 150.81 |
1607385600000 | 152.5 |
1607472000000 | 153.87 |
1607558400000 | 153.9199 |
1607644800000 | 153.55 |
1607904000000 | 154.23 |
1607990400000 | 152.73 |
1608076800000 | 155.74 |
1608163200000 | 154.23 |
1608249600000 | 153.7 |
1608508800000 | 152.09 |
1608595200000 | 152.55 |
1608681600000 | 153.6 |
1608768000000 | 154.75 |
1609113600000 | 154.58 |
1609200000000 | 157.88 |
1609286400000 | 158.03 |
1609372800000 | 157.26 |
1609718400000 | 159.87 |
1609804800000 | 159.97 |
1609891200000 | 160.68 |
1609977600000 | 160.47 |
1610064000000 | 161.03 |
1610323200000 | 159.96 |
1610409600000 | 159.55 |
1610496000000 | 161.84 |
1610582400000 | 162.24 |
1610668800000 | 161.06 |
1610928000000 | 160.34 |
1611014400000 | 160.1699 |
1611100800000 | 160.06 |
1611187200000 | 161.61 |
1611273600000 | 161.58 |
1611532800000 | 165.45 |
1611619200000 | 164.59 |
1611705600000 | 165.94 |
1611792000000 | 163.29 |
1611878400000 | 160.3899 |
1612137600000 | 162.13 |
1612224000000 | 162.53 |
1612310400000 | 163.83 |
1612396800000 | 161.53 |
1612483200000 | 160.77 |
1612742400000 | 159.73 |
1612828800000 | 159.99 |
1612915200000 | 158.5 |
1613001600000 | 158.62 |
1613088000000 | 160.25 |
1613347200000 | 161.62 |
1613433600000 | 161.58 |
1613520000000 | 159.56 |
1613606400000 | 158.24 |
1613692800000 | 156.76 |
1613952000000 | 153.24 |
1614038400000 | 153.81 |
1614124800000 | 152.81 |
1614211200000 | 152.57 |
1614297600000 | 150.07 |
1614556800000 | 151.37 |
1614643200000 | 151.4199 |
1614729600000 | 150.6 |
1614816000000 | 152.44 |
1614902400000 | 152.83 |
1615161600000 | 152.07 |
1615248000000 | 153.21 |
1615334400000 | 154.65 |
1615420800000 | 154.4 |
1615507200000 | 154.6699 |
1615766400000 | 155.54 |
1615852800000 | 158.1699 |
1615939200000 | 156.69 |
1616025600000 | 156.06 |
1616112000000 | 156.38 |
1616371200000 | 157.94 |
1616457600000 | 159.51 |
1616544000000 | 157.74 |
1616630400000 | 158.27 |
1616716800000 | 158.65 |
1616976000000 | 160.07 |
1617062400000 | 159.26 |
1617148800000 | 160.16 |
1617235200000 | 160.12 |
1617667200000 | 160.36 |
1617753600000 | 161.13 |
1617840000000 | 162.3899 |
1617926400000 | 161.8 |
1618185600000 | 161.13 |
1618272000000 | 160.97 |
1618358400000 | 159.83 |
1618444800000 | 160.62 |
1618531200000 | 161.99 |
1618790400000 | 163.77 |
1618876800000 | 161.56 |
1618963200000 | 162.6699 |
1619049600000 | 162.24 |
1619136000000 | 160.04 |
1619395200000 | 159.62 |
1619481600000 | 159.26 |
1619568000000 | 157.77 |
1619654400000 | 158.93 |
1619740800000 | 158.65 |
1620000000000 | 159.45 |
1620086400000 | 157.69 |
1620172800000 | 159.51 |
1620259200000 | 158.58 |
1620345600000 | 159.87 |
1620604800000 | 161.2 |
1620691200000 | 159.4 |
1620777600000 | 160.82 |
1620864000000 | 161.49 |
1620950400000 | 162.56 |
1621209600000 | 163.6699 |
1621296000000 | 163.78 |
1621382400000 | 163.12 |
1621468800000 | 164.5 |
1621555200000 | 164.53 |
1621814400000 | 164.31 |
1621900800000 | 164.62 |
1621987200000 | 163.74 |
1622073600000 | 162.33 |
1622160000000 | 162.66 |
1622419200000 | 162.26 |
1622505600000 | 162.76 |
1622592000000 | 162.69 |
1622678400000 | 163.86 |
1622764800000 | 165.35 |
1623024000000 | 165.47 |
1623110400000 | 165.86 |
1623196800000 | 165.97 |
1623283200000 | 166.23 |
1623369600000 | 166.53 |
1623628800000 | 167.23 |
1623715200000 | 167.57 |
1623801600000 | 167.68 |
1623888000000 | 168.52 |
1623974400000 | 165.66 |
1624233600000 | 167.99 |
1624320000000 | 168.4 |
1624406400000 | 166.33 |
1624492800000 | 166.45 |
1624579200000 | 166.52 |
1624838400000 | 167.25 |
1624924800000 | 167.29 |
1625011200000 | 167.1699 |
1625097600000 | 167.5 |
1625184000000 | 168.25 |
1625443200000 | 170.1 |
1625529600000 | 170.8 |
1625616000000 | 173.35 |
1625702400000 | 169.36 |
1625788800000 | 169.72 |
1626048000000 | 171.28 |
1626134400000 | 171.28 |
1626220800000 | 170.32 |
1626307200000 | 169.12 |
1626393600000 | 170.5 |
1626652800000 | 168.46 |
1626739200000 | 167.12 |
1626825600000 | 167.81 |
1626912000000 | 166.37 |
1626998400000 | 168.52 |
1627257600000 | 167.15 |
1627344000000 | 164.82 |
1627430400000 | 163.94 |
1627516800000 | 165.16 |
1627603200000 | 164.61 |
1627862400000 | 165.22 |
1627948800000 | 166.19 |
1628035200000 | 165.94 |
1628121600000 | 165.72 |
1628208000000 | 165.99 |
1628467200000 | 166.66 |
1628553600000 | 168.06 |
1628640000000 | 169.44 |
1628726400000 | 169.41 |
1628812800000 | 169.16 |
1629072000000 | 169.2 |
1629158400000 | 170.6 |
1629244800000 | 170.85 |
1629331200000 | 170.88 |
1629417600000 | 171.56 |
1629676800000 | 172.75 |
1629763200000 | 171.27 |
1629849600000 | 170.93 |
1629936000000 | 171.19 |
1630022400000 | 170.58 |
1630281600000 | 170.9 |
1630368000000 | 169.88 |
1630454400000 | 170.02 |
1630540800000 | 169.95 |
1630627200000 | 170.08 |
1630886400000 | 170.6399 |
1630972800000 | 170.73 |
1631059200000 | 170.54 |
1631145600000 | 169.47 |
1631232000000 | 168.45 |
1631491200000 | 168.7 |
1631577600000 | 169.47 |
1631664000000 | 168.48 |
1631750400000 | 167.76 |
1631836800000 | 166.93 |
1632096000000 | 167.06 |
1632182400000 | 168.43 |
1632268800000 | 168.5 |
1632355200000 | 168.6699 |
1632441600000 | 167.79 |
1632700800000 | 166.5 |
1632787200000 | 164.93 |
1632873600000 | 165.85 |
1632960000000 | 164.81 |
1633046400000 | 163.25 |
1633305600000 | 163.06 |
1633392000000 | 163.87 |
1633478400000 | 163.02 |
1633564800000 | 164.08 |
1633651200000 | 163.6699 |
1633910400000 | 162.01 |
1633996800000 | 161.49 |
1634083200000 | 161.3 |
1634169600000 | 162.26 |
1634256000000 | 163.47 |
1634515200000 | 163.04 |
1634601600000 | 161.88 |
1634688000000 | 162.6699 |
1634774400000 | 164.12 |
1634860800000 | 164.38 |
1635120000000 | 164.72 |
1635206400000 | 166.84 |
1635292800000 | 165.66 |
1635379200000 | 165.45 |
1635465600000 | 165.13 |
1635724800000 | 165.97 |
1635811200000 | 168.11 |
1635897600000 | 168.74 |
1635984000000 | 168.11 |
1636070400000 | 166.82 |
1636329600000 | 166.48 |
1636416000000 | 168.32 |
1636502400000 | 170.59 |
1636588800000 | 170.3899 |
1636675200000 | 171.26 |
1636934400000 | 172.86 |
1637020800000 | 171.08 |
1637107200000 | 171.26 |
1637193600000 | 170.93 |
1637280000000 | 173.09 |
1637539200000 | 173.53 |
1637625600000 | 172.6399 |
1637712000000 | 172.5 |
1637798400000 | 172.88 |
1637884800000 | 171.55 |
1638144000000 | 170.9199 |
1638230400000 | 167.69 |
1638316800000 | 167.61 |
1638403200000 | 167.49 |
1638489600000 | 166.62 |
1638748800000 | 168.05 |
1638835200000 | 169.54 |
1638921600000 | 167.3 |
1639008000000 | 168.26 |
1639094400000 | 168.55 |
1639353600000 | 168.88 |
1639440000000 | 168.85 |
1639526400000 | 166.76 |
1639612800000 | 167.94 |
1639699200000 | 168.4 |
1639958400000 | 167.99 |
1640044800000 | 167.7 |
1640131200000 | 167.94 |
1640217600000 | 169.04 |
1640304000000 | 168.93 |
1640563200000 | 169.26 |
1640649600000 | 170.38 |
1640736000000 | 171.55 |
1640822400000 | 171.55 |
1640908800000 | 170.8899 |
1641168000000 | 171.47 |
1641254400000 | 171.51 |
1641340800000 | 172.02 |
1641427200000 | 171.08 |
1641513600000 | 170.16 |
1641772800000 | 169.59 |
1641859200000 | 169.76 |
1641945600000 | 169.12 |
1642032000000 | 168.9199 |
1642118400000 | 167.43 |
1642377600000 | 166.68 |
1642464000000 | 164.1399 |
1642550400000 | 165.93 |
1642636800000 | 166.44 |
1642723200000 | 164.96 |
1642982400000 | 164.83 |
1643068800000 | 165.84 |
1643155200000 | 164.05 |
1643241600000 | 165.8899 |
1643328000000 | 164.08 |
1643587200000 | 163.38 |
1643673600000 | 163.48 |
1643760000000 | 165.36 |
1643846400000 | 162.1699 |
1643932800000 | 159.6 |
1644192000000 | 160.35 |
1644278400000 | 159.84 |
1644364800000 | 159.96 |
1644451200000 | 159.46 |
1644537600000 | 161.37 |
1644796800000 | 159.61 |
1644883200000 | 161 |
1644969600000 | 158.7 |
1645056000000 | 161 |
1645142400000 | 161.79 |
1645401600000 | 160.38 |
1645488000000 | 159.34 |
1645574400000 | 160.02 |
1645660800000 | 154.8 |
1645747200000 | 159.22 |
1646006400000 | 160.13 |
1646092800000 | 158.13 |
1646179200000 | 155.75 |
1646265600000 | 153.81 |
1646352000000 | 149.33 |
1646611200000 | 146.15 |
1646697600000 | 144.45 |
1646784000000 | 149.66 |
1646870400000 | 147.6399 |
1646956800000 | 148.03 |
1647216000000 | 149.59 |
1647302400000 | 150.07 |
1647388800000 | 151.8 |
1647475200000 | 151.13 |
1647561600000 | 152.82 |
1647820800000 | 151.41 |
1647907200000 | 153.28 |
1647993600000 | 151.06 |
1648080000000 | 150.94 |
1648166400000 | 150.04 |
1648425600000 | 151.58 |
1648512000000 | 154.79 |
1648598400000 | 155.35 |
1648684800000 | 153.6 |
1648771200000 | 155.74 |
1649030400000 | 156.46 |
1649116800000 | 157.15 |
1649203200000 | 156.29 |
1649289600000 | 157.07 |
1649376000000 | 157.78 |
1649635200000 | 156.77 |
1649721600000 | 154.58 |
1649808000000 | 153.9199 |
1649894400000 | 154.84 |
1650326400000 | 154.1699 |
1650412800000 | 154.82 |
1650499200000 | 155.08 |
1650585600000 | 155.34 |
1650844800000 | 156.3 |
1650931200000 | 155.53 |
1651017600000 | 155.74 |
1651104000000 | 156.09 |
1651190400000 | 157.21 |
1651449600000 | 157.29 |
1651536000000 | 158.03 |
1651622400000 | 155.59 |
1651708800000 | 153.9 |
1651795200000 | 151.96 |
1652054400000 | 152.06 |
1652140800000 | 152.91 |
1652227200000 | 153.1399 |
1652313600000 | 153.96 |
1652400000000 | 156.7 |
1652659200000 | 157.05 |
1652745600000 | 155.13 |
1652832000000 | 151.77 |
1652918400000 | 147.19 |
1653004800000 | 148.52 |
1653264000000 | 149.71 |
1653350400000 | 147.35 |
1653436800000 | 147.25 |
1653523200000 | 148.12 |
1653609600000 | 148.6 |
1653868800000 | 149.05 |
1653955200000 | 152.04 |
1654041600000 | 150.34 |
1654128000000 | 150.91 |
1654214400000 | 150.82 |
1654473600000 | 152.32 |
1654560000000 | 151.04 |
1654646400000 | 150.08 |
1654732800000 | 148.61 |
1654819200000 | 147.75 |
1655078400000 | 146.05 |
1655164800000 | 143.47 |
1655251200000 | 144.78 |
1655337600000 | 143.56 |
1655424000000 | 143.94 |
1655683200000 | 145.49 |
1655769600000 | 144.82 |
1655856000000 | 143.91 |
1655942400000 | 144.61 |
1656028800000 | 147.83 |
1656288000000 | 147.82 |
1656374400000 | 148.49 |
1656460800000 | 148.1 |
1656547200000 | 146.9199 |
1656633600000 | 148.43 |
1656892800000 | 149.38 |
1656979200000 | 148.87 |
1657065600000 | 152.33 |
1657152000000 | 152.36 |
1657238400000 | 153.44 |
1657497600000 | 152.9199 |
1657584000000 | 153.97 |
1657670400000 | 153 |
1657756800000 | 151.6399 |
1657843200000 | 152.55 |
1658102400000 | 152.72 |
1658188800000 | 153.99 |
1658275200000 | 152.11 |
1658361600000 | 150.85 |
1658448000000 | 151.76 |
1658707200000 | 152.86 |
1658793600000 | 153.28 |
1658880000000 | 154.8899 |
1658966400000 | 155.32 |
1659052800000 | 157.1699 |
1659312000000 | 158.25 |
1659398400000 | 158.62 |
1659484800000 | 158.96 |
1659571200000 | 157.72 |
1659657600000 | 156.09 |
1659916800000 | 156.9199 |
1660003200000 | 155.9199 |
1660089600000 | 157.6 |
1660176000000 | 157.1 |
1660262400000 | 155.94 |
1660521600000 | 157.69 |
1660608000000 | 158.11 |
1660694400000 | 158.05 |
1660780800000 | 157.48 |
1660867200000 | 158.02 |
1661126400000 | 158.51 |
1661212800000 | 156.25 |
1661299200000 | 156.06 |
1661385600000 | 155.1699 |
1661472000000 | 152.72 |
1661731200000 | 151.72 |
1661817600000 | 150.54 |
1661904000000 | 149.57 |
1661990400000 | 146.36 |
1662076800000 | 147.85 |
1662336000000 | 147.6399 |
1662422400000 | 149.24 |
1662508800000 | 148.32 |
1662595200000 | 147.65 |
1662681600000 | 149.61 |
1662940800000 | 153.21 |
1663027200000 | 150.95 |
1663113600000 | 148.7 |
1663200000000 | 147.13 |
1663286400000 | 145.62 |
1663545600000 | 145.26 |
1663632000000 | 143.95 |
1663718400000 | 144.1699 |
1663804800000 | 142.6399 |
1663891200000 | 138.3 |
1664150400000 | 138.99 |
1664236800000 | 138.96 |
1664323200000 | 137.65 |
1664409600000 | 135.79 |
1664496000000 | 135.98 |
1664755200000 | 135.6399 |
1664841600000 | 137.86 |
1664928000000 | 135.22 |
1665014400000 | 134.37 |
1665100800000 | 133.8 |
1665360000000 | 134.68 |
1665446400000 | 135.94 |
1665532800000 | 134.73 |
1665619200000 | 135.1 |
1665705600000 | 136.61 |
1665964800000 | 137.96 |
1666051200000 | 137.62 |
1666137600000 | 137.5 |
1666224000000 | 137.52 |
1666310400000 | 137.31 |
1666569600000 | 138.57 |
1666656000000 | 140.37 |
1666742400000 | 138.97 |
1666828800000 | 138.69 |
1666915200000 | 139.51 |
1667174400000 | 141.16 |
1667260800000 | 141.97 |
1667347200000 | 141.78 |
1667433600000 | 141.15 |
1667520000000 | 141.86 |
1667779200000 | 142.99 |
1667865600000 | 144.49 |
1667952000000 | 143.7 |
1668038400000 | 144.86 |
1668124800000 | 142.79 |
1668384000000 | 145.31 |
1668470400000 | 144.8 |
1668556800000 | 144.58 |
1668643200000 | 143.43 |
1668729600000 | 145.05 |
1668988800000 | 146.36 |
1669075200000 | 147.1699 |
1669161600000 | 148.31 |
1669248000000 | 149.41 |
1669334400000 | 149.01 |
1669593600000 | 148.62 |
1669680000000 | 147.72 |
1669766400000 | 147.4 |
1669852800000 | 150.53 |
1669939200000 | 150.57 |
1670198400000 | 149.55 |
1670284800000 | 149.53 |
1670371200000 | 149.23 |
1670457600000 | 149.19 |
1670544000000 | 149.45 |
1670803200000 | 148.35 |
1670889600000 | 148.86 |
1670976000000 | 148.95 |
1671062400000 | 145.79 |
1671148800000 | 144.88 |
1671408000000 | 145.87 |
1671494400000 | 144.97 |
1671580800000 | 146.77 |
1671667200000 | 145.6 |
1671753600000 | 145.87 |
1672099200000 | 145.04 |
1672185600000 | 144.95 |
1672272000000 | 145.03 |
1672358400000 | 143.86 |
1672617600000 | 144.25 |
1672704000000 | 146.62 |
1672790400000 | 148.41 |
1672876800000 | 147.66 |
1672963200000 | 148.91 |
1673222400000 | 150.51 |
1673308800000 | 149.95 |
1673395200000 | 149.86 |
1673481600000 | 150.09 |
1673568000000 | 150.79 |
1673827200000 | 151.82 |
1673913600000 | 151.9 |
1674000000000 | 150.65 |
1674086400000 | 149.69 |
1674172800000 | 149.84 |
1674432000000 | 149.77 |
1674518400000 | 147.71 |
1674604800000 | 146.88 |
1674691200000 | 146.68 |
1674777600000 | 146.59 |
1675036800000 | 148.29 |
1675123200000 | 147.81 |
1675209600000 | 146.79 |
1675296000000 | 147.15 |
1675382400000 | 147.75 |
1675641600000 | 147.68 |
1675728000000 | 146.74 |
1675814400000 | 146.52 |
1675900800000 | 147.53 |
1675987200000 | 146.04 |
1676246400000 | 148 |
1676332800000 | 148.3 |
1676419200000 | 150.46 |
1676505600000 | 149.81 |
1676592000000 | 150.6699 |
1676851200000 | 150.11 |
1676937600000 | 151.4 |
1677024000000 | 152.2 |
1677110400000 | 151.08 |
1677196800000 | 150.83 |
1677456000000 | 152.41 |
1677542400000 | 151.41 |
1677628800000 | 149.1399 |
1677715200000 | 150.76 |
1677801600000 | 151.08 |
1678060800000 | 149.94 |
1678147200000 | 149.16 |
1678233600000 | 149.23 |
1678320000000 | 149.61 |
1678406400000 | 148.94 |
1678665600000 | 147.7 |
1678752000000 | 148.79 |
1678838400000 | 148.47 |
1678924800000 | 150.01 |
1679011200000 | 147.88 |
1679270400000 | 149.6 |
1679356800000 | 150.98 |
1679443200000 | 152.66 |
1679529600000 | 151.56 |
1679616000000 | 152 |
1679875200000 | 153.08 |
1679961600000 | 153.44 |
1680048000000 | 154.5 |
1680134400000 | 155.38 |
1680220800000 | 156.86 |
1680480000000 | 157.3 |
1680566400000 | 158.03 |
1680652800000 | 158.8899 |
1680739200000 | 158.41 |
1681171200000 | 159.07 |
1681257600000 | 159.07 |
1681344000000 | 158.6399 |
1681430400000 | 158.1699 |
1681689600000 | 159.96 |
1681776000000 | 160.28 |
1681862400000 | 160.9 |
1681948800000 | 161.13 |
1682035200000 | 161.84 |
1682294400000 | 161.59 |
1682380800000 | 162.1 |
1682467200000 | 160.5 |
1682553600000 | 161.8 |
1682640000000 | 162.75 |
1682899200000 | 162.87 |
1682985600000 | 162.46 |
1683072000000 | 162.13 |
1683158400000 | 162.27 |
1683244800000 | 163.01 |
1683504000000 | 162.82 |
1683590400000 | 163.55 |
1683676800000 | 160.9 |
1683763200000 | 161.44 |
1683849600000 | 162.07 |
1684108800000 | 161.84 |
1684195200000 | 161.73 |
1684281600000 | 160.73 |
1684368000000 | 160.07 |
1684454400000 | 160.22 |
1684713600000 | 159.63 |
1684800000000 | 158.86 |
1684886400000 | 157.1 |
1684972800000 | 156.27 |
1685059200000 | 157.08 |
1685318400000 | 157.19 |
1685404800000 | 154.45 |
1685491200000 | 153.85 |
1685577600000 | 154.38 |
1685664000000 | 155.51 |
1685923200000 | 154.95 |
1686009600000 | 154.73 |
1686096000000 | 154.03 |
1686182400000 | 152.78 |
1686268800000 | 152.19 |
1686528000000 | 152.33 |
1686614400000 | 152.57 |
1686700800000 | 152.68 |
1686787200000 | 153.94 |
1686873600000 | 155.46 |
1687132800000 | 153.61 |
1687219200000 | 153.78 |
1687305600000 | 153.25 |
1687392000000 | 153.44 |
1687478400000 | 154.35 |
1687737600000 | 154.28 |
1687824000000 | 154.62 |
1687910400000 | 154.59 |
1687996800000 | 153.56 |
1688083200000 | 155.3899 |
1688342400000 | 156.28 |
1688428800000 | 155.73 |
1688515200000 | 155.46 |
1688601600000 | 153.69 |
1688688000000 | 153.25 |
1688947200000 | 153.2 |
1689033600000 | 153.02 |
1689120000000 | 153.68 |
1689206400000 | 153.93 |
1689292800000 | 154.06 |
1689552000000 | 153.96 |
1689638400000 | 154.84 |
1689724800000 | 155.68 |
1689811200000 | 155.15 |
1689897600000 | 156.15 |
1690156800000 | 156.18 |
1690243200000 | 158.4 |
1690329600000 | 159.9199 |
1690416000000 | 160.16 |
1690502400000 | 160.58 |
1690761600000 | 158.8899 |
1690848000000 | 158.1399 |
1690934400000 | 156.48 |
1691020800000 | 154.8899 |
1691107200000 | 154.19 |
1691366400000 | 154.62 |
1691452800000 | 154.85 |
1691539200000 | 154.76 |
1691625600000 | 155.9 |
1691712000000 | 154.3899 |
1691971200000 | 154.72 |
1692057600000 | 153.82 |
1692144000000 | 154 |
1692230400000 | 153.46 |
1692316800000 | 152.63 |
1692576000000 | 152.1 |
1692662400000 | 151.7 |
1692748800000 | 151.86 |
1692835200000 | 152.31 |
1692921600000 | 152.93 |
1693180800000 | 153.33 |
1693267200000 | 154.1 |
1693353600000 | 154.44 |
1693440000000 | 154.95 |
1693526400000 | 154.6399 |
1693785600000 | 154.6 |
1693872000000 | 152.32 |
1693958400000 | 151.21 |
1694044800000 | 151.51 |
1694131200000 | 152.56 |
1694390400000 | 152.78 |
1694476800000 | 152.74 |
1694563200000 | 151.95 |
1694649600000 | 152.95 |
1694736000000 | 153.6699 |
1694995200000 | 153.65 |
1695081600000 | 153.9199 |
1695168000000 | 154.52 |
1695254400000 | 152.57 |
1695340800000 | 152.13 |
1695600000000 | 150.68 |
1695686400000 | 149.93 |
1695772800000 | 148.3 |
1695859200000 | 148.02 |
1695945600000 | 149.01 |
1696204800000 | 147.83 |
1696291200000 | 147.19 |
1696377600000 | 147.4199 |
1696464000000 | 148.96 |
1696550400000 | 147.32 |
1696809600000 | 147.15 |
1696896000000 | 149.4 |
1696982400000 | 149.61 |
1697068800000 | 147.83 |
1697155200000 | 147.09 |
1697414400000 | 147.01 |
1697500800000 | 147.48 |
1697587200000 | 147.96 |
1697673600000 | 147.45 |
1697760000000 | 146.76 |
1698019200000 | 147.05 |
1698105600000 | 147.38 |
1698192000000 | 145.58 |
1698278400000 | 145.72 |
1698364800000 | 144.26 |
1698624000000 | 144.91 |
1698710400000 | 145.23 |
1698796800000 | 146.5 |
1698883200000 | 147.06 |
1698969600000 | 147.23 |
1699228800000 | 147.3899 |
1699315200000 | 148.1399 |
1699401600000 | 146.26 |
1699488000000 | 147.3899 |
1699574400000 | 146.1 |
1699833600000 | 147.29 |
1699920000000 | 148.05 |
1700006400000 | 146.98 |
1700092800000 | 144.88 |
1700179200000 | 144.74 |
1700438400000 | 144.01 |
1700524800000 | 145.09 |
1700611200000 | 146.15 |
1700697600000 | 145.83 |
1700784000000 | 146.94 |
1701043200000 | 147 |
1701129600000 | 147.09 |
1701216000000 | 147.23 |
1701302400000 | 147.74 |
1701388800000 | 148.18 |
1701648000000 | 149.21 |
1701734400000 | 149.74 |
1701820800000 | 150.01 |
1701907200000 | 149.93 |
1701993600000 | 150.13 |
1702252800000 | 150.6 |
1702339200000 | 150.07 |
1702425600000 | 148.78 |
1702512000000 | 148.86 |
1702598400000 | 148.51 |
1702857600000 | 148.21 |
1702944000000 | 149.07 |
1703030400000 | 149.52 |
1703116800000 | 148.75 |
1703203200000 | 148.8899 |
1703635200000 | 149.24 |
1703721600000 | 149.11 |
1703808000000 | 149.29 |
1704153600000 | 150.03 |
1704240000000 | 151.22 |
1704326400000 | 151.87 |
1704412800000 | 151.62 |
1704672000000 | 152.2 |
1704758400000 | 152.3899 |
1704844800000 | 151.54 |
1704931200000 | 150.56 |
1705017600000 | 150.9 |
1705276800000 | 150.35 |
1705363200000 | 150.07 |
1705449600000 | 148.82 |
1705536000000 | 147.06 |
1705622400000 | 146.21 |
1705881600000 | 146.46 |
1705968000000 | 147.16 |
1706054400000 | 147.13 |
1706140800000 | 147.11 |
1706227200000 | 148.52 |
1706486400000 | 148.84 |
1706572800000 | 148.87 |
1706659200000 | 148.84 |
1706745600000 | 147.95 |
1706832000000 | 148.84 |
1707091200000 | 149.69 |
1707177600000 | 150.79 |
1707264000000 | 149.16 |
1707350400000 | 149.79 |
1707436800000 | 148.99 |
1707696000000 | 149.58 |
1707782400000 | 148.16 |
1707868800000 | 148.33 |
1707955200000 | 148.55 |
1708041600000 | 149.96 |
1708300800000 | 150.49 |
1708387200000 | 151.9 |
1708473600000 | 151.9 |
1708560000000 | 150.93 |
1708646400000 | 152.09 |
1708905600000 | 151.01 |
1708992000000 | 150.36 |
1709078400000 | 145.29 |
1709164800000 | 144.38 |
1709251200000 | 144.6699 |
1709510400000 | 144.04 |
1709596800000 | 144.26 |
1709683200000 | 143.96 |
1709769600000 | 144.45 |
1709856000000 | 144.83 |
1710115200000 | 144.47 |
1710201600000 | 145.6699 |
1710288000000 | 145.83 |
1710374400000 | 145.37 |
1710460800000 | 140.59 |
1710720000000 | 140.22 |
1710806400000 | 139.82 |
1710892800000 | 138.69 |
1710979200000 | 139.54 |
1711065600000 | 140.22 |
1711324800000 | 139.71 |
1711411200000 | 140.9199 |
1711497600000 | 142.18 |
1711584000000 | 142.65 |
1712016000000 | 140.15 |
1712102400000 | 139.34 |
1712188800000 | 139.74 |
1712275200000 | 138.2 |
1712534400000 | 137.6 |
1712620800000 | 137.47 |
1712707200000 | 138.59 |
1712793600000 | 136.94 |
1712880000000 | 136.26 |
1713139200000 | 136.38 |
1713225600000 | 134.9199 |
1713312000000 | 134.88 |
1713398400000 | 135.73 |
1713484800000 | 136.05 |
1713744000000 | 138.47 |
1713830400000 | 139.47 |
1713916800000 | 139.84 |
1714003200000 | 141.02 |
1714089600000 | 142.41 |
1714348800000 | 143.25 |
1714435200000 | 143.82 |
1714521600000 | 143.91 |
1714608000000 | 144.04 |
1714694400000 | 144.11 |
1714953600000 | 144.6 |
1715040000000 | 145.6699 |
1715126400000 | 146.34 |
1715212800000 | 147.65 |
1715299200000 | 148.3899 |
1715558400000 | 148.91 |
1715644800000 | 148.68 |
1715731200000 | 148.13 |
1715817600000 | 148.24 |
1715904000000 | 149.19 |
1716163200000 | 148.94 |
1716249600000 | 149.07 |
1716336000000 | 149.1 |
1716422400000 | 149.03 |
1716508800000 | 149.07 |
1716768000000 | 149.24 |
1716854400000 | 147.85 |
1716940800000 | 146.21 |
1717027200000 | 147.36 |
1717113600000 | 147.83 |
1717372800000 | 149.34 |
1717459200000 | 149.46 |
1717545600000 | 149.22 |
1717632000000 | 149.08 |
1717718400000 | 149.07 |
1717977600000 | 148.6699 |
1718064000000 | 147.88 |
1718150400000 | 148.12 |
1718236800000 | 148.6699 |
1718323200000 | 149.1 |
1718582400000 | 148.54 |
1718668800000 | 148.3 |
1718755200000 | 148.35 |
1718841600000 | 148.45 |
1718928000000 | 148.1 |
1719187200000 | 148.43 |
1719273600000 | 147.46 |
1719360000000 | 147 |
1719446400000 | 145.36 |
1719532800000 | 144.06 |
1719792000000 | 144.73 |
1719878400000 | 143.87 |
1719964800000 | 144.16 |
1720051200000 | 144.9 |
1720137600000 | 145.71 |
1720396800000 | 146.35 |
1720483200000 | 145.87 |
1720569600000 | 147.93 |
1720656000000 | 149.01 |
1720742400000 | 149.87 |
1721001600000 | 147.73 |
1721088000000 | 148.26 |
1721174400000 | 149.99 |
1721260800000 | 152.1399 |
1721347200000 | 151.95 |
1721606400000 | 152.85 |
1721692800000 | 152.41 |
1721779200000 | 152.45 |
1721865600000 | 151.52 |
1721952000000 | 153.18 |
1722211200000 | 150.93 |
1722297600000 | 151.28 |
1722384000000 | 151.76 |
1722470400000 | 150.8 |
1722556800000 | 150.11 |
1722816000000 | 147.13 |
1722902400000 | 147.32 |
1722988800000 | 150.24 |
1723075200000 | 149.31 |
1723161600000 | 148.57 |
1723420800000 | 148.65 |
1723507200000 | 148.91 |
1723593600000 | 149.72 |
1723680000000 | 151 |
1723766400000 | 151.07 |
1724025600000 | 151.45 |
1724112000000 | 150.37 |
1724198400000 | 151.26 |
1724284800000 | 152.96 |
1724371200000 | 153.54 |
1724630400000 | 153.91 |
1724716800000 | 155.38 |
1724803200000 | 155.94 |
1724889600000 | 156.5 |
1724976000000 | 156.97 |
STOXX Europe 600 Optimised Personal Care Drug and Grocery Stores | STOXX Europe 600 | |
---|---|---|
2017 | 6.1063809 | 7.8053946 |
2018 | -3.390935 | -13.4329872 |
2019 | 13.947171 | 23.5585884 |
2020 | 0.3795125 | -4.0731098 |
2021 | 8.7372163 | 22.4369487 |
2022 | -15.9862195 | -13.0369566 |
2023 | 3.8345963 | 12.9440136 |
2024 | 2.8851685 | 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 | CH0462359628 | S600OGR | S600OGR INDEX | .S600OGR |
Gross Return EUR | CH0462359644 | S600OGGR | .S600OGGR | |
Price EUR | CH0462359594 | S600OGP | S600OGP INDEX | .S600OGP |
Net Return USD | CH0462359636 | S600OGV | S600OGV INDEX | .S600OGV |
Price USD | CH0462359610 | S600OGL | S600OGL INDEX | .S600OGL |
Gross Return USD | CH0462359651 | S600OGGV | .S600OGGV |
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 Personal Care Drug and Grocery Stores
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 21.237% |
RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 18.403% |
TESCO | Personal Care, Drug and Grocery Stores | UK | 13.052% |
AHOLD DELHAIZE | Personal Care, Drug and Grocery Stores | Netherlands | 9.343% |
Essity B | Personal Care, Drug and Grocery Stores | Sweden | 8.366% |
BEIERSDORF | Personal Care, Drug and Grocery Stores | Germany | 7.397% |
MARKS & SPENCER GRP | Personal Care, Drug and Grocery Stores | UK | 4.521% |
CARREFOUR | Personal Care, Drug and Grocery Stores | France | 3.784% |
SAINSBURY (J) | Personal Care, Drug and Grocery Stores | UK | 3.365% |
DINO POLSKA SA | Personal Care, Drug and Grocery Stores | Poland | 2.226% |
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.