Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe Total Market Consumer Products and Services
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Total Market Consumer Products and Services | 1,214.0 | 650.9 | 5.7 | 0.5 | 151.4 | 0.0 | 23.3 | 0.0 | 1.6 |
STOXX Europe Total Market | 14,998.6 | 11,531.3 | 6.1 | 0.9 | 325.6 | 0.0 | 2.8 | 0.0 | 3.1 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
France | 50.7 |
---|---|
UK | 15.2 |
Switzerland | 12.1 |
Germany | 11.5 |
Italy | 3.1 |
Sweden | 2.3 |
Poland | 2.0 |
Denmark | 1.9 |
Spain | 0.5 |
Finland | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Total Market Consumer Products and Services | -1.4 | -8.6 | -4.9 | -14.4 | 17.6 | N/A | N/A | -5.0 | -5.1 | 3.3 |
STOXX Europe Total Market | 0.9 | 6.1 | 10.4 | 8.7 | 24.0 | N/A | N/A | 10.6 | 2.8 | 4.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Total Market Consumer Products and Services | N/A | N/A | 18.3 | 22.9 | 23.6 | N/A | N/A | -0.5 | -0.3 | 0.1 |
STOXX Europe Total Market | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 0.7 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Total Market Consumer Products and Services | 0.8 | 0.7 | 0.7 | 0.8 | 0.9 | 13.8 | 12.9 | 12.6 | 13.2 | 11.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Total Market Consumer Products and Services | 1.3 | 1.3 | 1.3 | 1.3 | 1.2 | -2.1 | -1.2 | -1.2 | -0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Europe Total Market Consumer Products and Services
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Total Market Consumer Products and Services | 31.5 | 24.6 | 24.7 | 24.7 | 3.3 | 1.4 | 2.0 | 22.6 |
STOXX Europe Total Market | 36.3 | 14.0 | 8.8 | 8.8 | 2.0 | 2.9 | 1.2 | 423.7 |
Performance and annual returns
STOXX Europe Total Market Consumer Products and Services | |
---|---|
1284681600000 | 100 |
1284940800000 | 102.08 |
1285027200000 | 102.17 |
1285113600000 | 100.68 |
1285200000000 | 100.54 |
1285286400000 | 103.08 |
1285545600000 | 102.17 |
1285632000000 | 102.73 |
1285718400000 | 103.07 |
1285804800000 | 103.09 |
1285891200000 | 101.4 |
1286150400000 | 101.53 |
1286236800000 | 102.65 |
1286323200000 | 103.54 |
1286409600000 | 103.64 |
1286496000000 | 103.34 |
1286755200000 | 104.35 |
1286841600000 | 104.44 |
1286928000000 | 105.26 |
1287014400000 | 105.02 |
1287100800000 | 105.14 |
1287360000000 | 105.05 |
1287446400000 | 103.64 |
1287532800000 | 103.57 |
1287619200000 | 106.35 |
1287705600000 | 105.59 |
1287964800000 | 107.7 |
1288051200000 | 105.96 |
1288137600000 | 104.77 |
1288224000000 | 104.8 |
1288310400000 | 104.47 |
1288569600000 | 104.98 |
1288656000000 | 105.96 |
1288742400000 | 106.47 |
1288828800000 | 108.15 |
1288915200000 | 108.56 |
1289174400000 | 108.81 |
1289260800000 | 109.38 |
1289347200000 | 109.29 |
1289433600000 | 109.43 |
1289520000000 | 108.98 |
1289779200000 | 109.62 |
1289865600000 | 107.73 |
1289952000000 | 107.78 |
1290038400000 | 109.1 |
1290124800000 | 109.11 |
1290384000000 | 109.42 |
1290470400000 | 107.72 |
1290556800000 | 110.36 |
1290643200000 | 111.16 |
1290729600000 | 111.2 |
1290988800000 | 109.34 |
1291075200000 | 109.7 |
1291161600000 | 111.86 |
1291248000000 | 114.45 |
1291334400000 | 113.69 |
1291593600000 | 114.31 |
1291680000000 | 115.79 |
1291766400000 | 114.99 |
1291852800000 | 114.34 |
1291939200000 | 114.69 |
1292198400000 | 115.24 |
1292284800000 | 115.67 |
1292371200000 | 114.71 |
1292457600000 | 115.69 |
1292544000000 | 115.58 |
1292803200000 | 116.37 |
1292889600000 | 117.49 |
1292976000000 | 118.16 |
1293062400000 | 118.42 |
1293148800000 | 118.32 |
1293408000000 | 116.94 |
1293494400000 | 117.09 |
1293580800000 | 117.54 |
1293667200000 | 115.98 |
1293753600000 | 115.54 |
1294012800000 | 116.55 |
1294099200000 | 115.18 |
1294185600000 | 114.13 |
1294272000000 | 115.35 |
1294358400000 | 114.52 |
1294617600000 | 113.7 |
1294704000000 | 116.02 |
1294790400000 | 115.97 |
1294876800000 | 114.3 |
1294963200000 | 113.37 |
1295222400000 | 113.3 |
1295308800000 | 114.08 |
1295395200000 | 110.83 |
1295481600000 | 109.27 |
1295568000000 | 109.34 |
1295827200000 | 109.94 |
1295913600000 | 110.65 |
1296000000000 | 111.74 |
1296086400000 | 110.82 |
1296172800000 | 109.95 |
1296432000000 | 109.54 |
1296518400000 | 110.85 |
1296604800000 | 110.73 |
1296691200000 | 111.72 |
1296777600000 | 110.96 |
1297036800000 | 112.98 |
1297123200000 | 114.35 |
1297209600000 | 113.46 |
1297296000000 | 113.48 |
1297382400000 | 113.75 |
1297641600000 | 114.07 |
1297728000000 | 113.66 |
1297814400000 | 113.13 |
1297900800000 | 113.77 |
1297987200000 | 113.41 |
1298246400000 | 112.62 |
1298332800000 | 111.75 |
1298419200000 | 110.54 |
1298505600000 | 108.75 |
1298592000000 | 110.98 |
1298851200000 | 111.62 |
1298937600000 | 111.92 |
1299024000000 | 111.12 |
1299110400000 | 111.03 |
1299196800000 | 110.27 |
1299456000000 | 111.45 |
1299542400000 | 112.25 |
1299628800000 | 112.49 |
1299715200000 | 111.12 |
1299801600000 | 108.95 |
1300060800000 | 106.96 |
1300147200000 | 104.34 |
1300233600000 | 102.18 |
1300320000000 | 104.23 |
1300406400000 | 104.66 |
1300665600000 | 107.08 |
1300752000000 | 107.28 |
1300838400000 | 107.12 |
1300924800000 | 108.84 |
1301011200000 | 108.46 |
1301270400000 | 108.95 |
1301356800000 | 108.84 |
1301443200000 | 110.13 |
1301529600000 | 109.59 |
1301616000000 | 110.4 |
1301875200000 | 110.4 |
1301961600000 | 110.61 |
1302048000000 | 110.61 |
1302134400000 | 109.45 |
1302220800000 | 109.47 |
1302480000000 | 108.8 |
1302566400000 | 107.25 |
1302652800000 | 108.16 |
1302739200000 | 108.26 |
1302825600000 | 108.95 |
1303084800000 | 107.72 |
1303171200000 | 110.33 |
1303257600000 | 112.95 |
1303344000000 | 114.02 |
1303776000000 | 114.37 |
1303862400000 | 114.02 |
1303948800000 | 114.59 |
1304035200000 | 115.29 |
1304294400000 | 115.48 |
1304380800000 | 115.36 |
1304467200000 | 113.95 |
1304553600000 | 114.73 |
1304640000000 | 116.49 |
1304899200000 | 116.43 |
1304985600000 | 117.38 |
1305072000000 | 118.92 |
1305158400000 | 118.17 |
1305244800000 | 117.89 |
1305504000000 | 118.06 |
1305590400000 | 116.54 |
1305676800000 | 117.06 |
1305763200000 | 117.12 |
1305849600000 | 117.33 |
1306108800000 | 115.03 |
1306195200000 | 115.61 |
1306281600000 | 115.73 |
1306368000000 | 114.85 |
1306454400000 | 116.57 |
1306713600000 | 116.55 |
1306800000000 | 117.94 |
1306886400000 | 117.5 |
1306972800000 | 116.28 |
1307059200000 | 115.58 |
1307318400000 | 115.01 |
1307404800000 | 114.31 |
1307491200000 | 113.07 |
1307577600000 | 114.14 |
1307664000000 | 112.4 |
1307923200000 | 113 |
1308009600000 | 113.58 |
1308096000000 | 112.95 |
1308182400000 | 111.83 |
1308268800000 | 111.76 |
1308528000000 | 112.06 |
1308614400000 | 114.37 |
1308700800000 | 114.69 |
1308787200000 | 112.88 |
1308873600000 | 113.86 |
1309132800000 | 113.86 |
1309219200000 | 115.63 |
1309305600000 | 117.29 |
1309392000000 | 118.11 |
1309478400000 | 118.81 |
1309737600000 | 119.21 |
1309824000000 | 120.63 |
1309910400000 | 120.55 |
1309996800000 | 121.34 |
1310083200000 | 120.8 |
1310342400000 | 119.21 |
1310428800000 | 118.58 |
1310515200000 | 119.76 |
1310601600000 | 118.73 |
1310688000000 | 119.04 |
1310947200000 | 116.47 |
1311033600000 | 115.73 |
1311120000000 | 117.05 |
1311206400000 | 117.93 |
1311292800000 | 118.52 |
1311552000000 | 119.4 |
1311638400000 | 118.43 |
1311724800000 | 118.08 |
1311811200000 | 117.91 |
1311897600000 | 116.89 |
1312156800000 | 116.63 |
1312243200000 | 112.87 |
1312329600000 | 111.13 |
1312416000000 | 106.14 |
1312502400000 | 105.11 |
1312761600000 | 99.24 |
1312848000000 | 102.55 |
1312934400000 | 100.75 |
1313020800000 | 103.6 |
1313107200000 | 106.27 |
1313366400000 | 106.29 |
1313452800000 | 105.35 |
1313539200000 | 105.96 |
1313625600000 | 100.79 |
1313712000000 | 98.23 |
1313971200000 | 98.84 |
1314057600000 | 99.89 |
1314144000000 | 100.93 |
1314230400000 | 100.94 |
1314316800000 | 100.79 |
1314576000000 | 102.15 |
1314662400000 | 103.12 |
1314748800000 | 106.06 |
1314835200000 | 106.56 |
1314921600000 | 103.69 |
1315180800000 | 99.73 |
1315267200000 | 98.9 |
1315353600000 | 102.94 |
1315440000000 | 103.65 |
1315526400000 | 101.06 |
1315785600000 | 99.21 |
1315872000000 | 99.76 |
1315958400000 | 102.86 |
1316044800000 | 105.03 |
1316131200000 | 105.66 |
1316390400000 | 102.96 |
1316476800000 | 105.91 |
1316563200000 | 104.48 |
1316649600000 | 98.32 |
1316736000000 | 98.22 |
1316995200000 | 98.63 |
1317081600000 | 102.14 |
1317168000000 | 100.95 |
1317254400000 | 97.44 |
1317340800000 | 94.96 |
1317600000000 | 94.01 |
1317686400000 | 92.5 |
1317772800000 | 95.7 |
1317859200000 | 98.15 |
1317945600000 | 99.69 |
1318204800000 | 101.74 |
1318291200000 | 101.9 |
1318377600000 | 104.28 |
1318464000000 | 103.51 |
1318550400000 | 104.13 |
1318809600000 | 103.65 |
1318896000000 | 103.43 |
1318982400000 | 103.7 |
1319068800000 | 103.04 |
1319155200000 | 105.66 |
1319414400000 | 107.45 |
1319500800000 | 106.8 |
1319587200000 | 107.09 |
1319673600000 | 110.9 |
1319760000000 | 111.44 |
1320019200000 | 108.56 |
1320105600000 | 104.23 |
1320192000000 | 106.44 |
1320278400000 | 107.92 |
1320364800000 | 106.41 |
1320624000000 | 105.18 |
1320710400000 | 106.7 |
1320796800000 | 104.97 |
1320883200000 | 104.53 |
1320969600000 | 106.72 |
1321228800000 | 106.92 |
1321315200000 | 105.29 |
1321401600000 | 104.88 |
1321488000000 | 103.81 |
1321574400000 | 102.81 |
1321833600000 | 99.23 |
1321920000000 | 99.14 |
1322006400000 | 97.76 |
1322092800000 | 98.35 |
1322179200000 | 98.93 |
1322438400000 | 102.25 |
1322524800000 | 102.67 |
1322611200000 | 106.78 |
1322697600000 | 106.22 |
1322784000000 | 106.85 |
1323043200000 | 106.38 |
1323129600000 | 105.74 |
1323216000000 | 105.88 |
1323302400000 | 103.93 |
1323388800000 | 105.36 |
1323648000000 | 103.35 |
1323734400000 | 102.71 |
1323820800000 | 99.93 |
1323907200000 | 100.68 |
1323993600000 | 99.9 |
1324252800000 | 100.24 |
1324339200000 | 102.3 |
1324425600000 | 102.43 |
1324512000000 | 102.88 |
1324598400000 | 103.96 |
1324944000000 | 103.99 |
1325030400000 | 103.46 |
1325116800000 | 103.97 |
1325203200000 | 104.94 |
1325462400000 | 106.36 |
1325548800000 | 108.03 |
1325635200000 | 107.3 |
1325721600000 | 106.75 |
1325808000000 | 106.9 |
1326067200000 | 107.99 |
1326153600000 | 110.22 |
1326240000000 | 109.34 |
1326326400000 | 109.85 |
1326412800000 | 109.48 |
1326672000000 | 111.2 |
1326758400000 | 111.72 |
1326844800000 | 113.17 |
1326931200000 | 114.14 |
1327017600000 | 114.03 |
1327276800000 | 113.8 |
1327363200000 | 113.5 |
1327449600000 | 113.44 |
1327536000000 | 115.11 |
1327622400000 | 114.31 |
1327881600000 | 113.04 |
1327968000000 | 114.2 |
1328054400000 | 117.44 |
1328140800000 | 117.87 |
1328227200000 | 119.96 |
1328486400000 | 119.66 |
1328572800000 | 117.62 |
1328659200000 | 116.41 |
1328745600000 | 116.67 |
1328832000000 | 116.46 |
1329091200000 | 117.14 |
1329177600000 | 118.1 |
1329264000000 | 119.95 |
1329350400000 | 119.75 |
1329436800000 | 120.33 |
1329696000000 | 121.4 |
1329782400000 | 120.57 |
1329868800000 | 119.96 |
1329955200000 | 120.5 |
1330041600000 | 119.56 |
1330300800000 | 119.07 |
1330387200000 | 120.35 |
1330473600000 | 120.97 |
1330560000000 | 122.22 |
1330646400000 | 122.5 |
1330905600000 | 122.32 |
1330992000000 | 118.87 |
1331078400000 | 120.23 |
1331164800000 | 123.27 |
1331251200000 | 123.62 |
1331510400000 | 124.87 |
1331596800000 | 127.27 |
1331683200000 | 126.8 |
1331769600000 | 126.99 |
1331856000000 | 127.1 |
1332115200000 | 126.52 |
1332201600000 | 124.84 |
1332288000000 | 125.15 |
1332374400000 | 123.66 |
1332460800000 | 123.25 |
1332720000000 | 125.09 |
1332806400000 | 125.13 |
1332892800000 | 124.11 |
1332979200000 | 122.52 |
1333065600000 | 124.48 |
1333324800000 | 126.87 |
1333411200000 | 126.27 |
1333497600000 | 123.21 |
1333584000000 | 124.4 |
1334016000000 | 121.38 |
1334102400000 | 122.67 |
1334188800000 | 124.97 |
1334275200000 | 123.4 |
1334534400000 | 125.05 |
1334620800000 | 125.73 |
1334707200000 | 124.39 |
1334793600000 | 123.05 |
1334880000000 | 122.85 |
1335139200000 | 119.62 |
1335225600000 | 121.34 |
1335312000000 | 123.77 |
1335398400000 | 124.17 |
1335484800000 | 124.86 |
1335744000000 | 124.46 |
1335830400000 | 124.68 |
1335916800000 | 126.43 |
1336003200000 | 126.98 |
1336089600000 | 123.75 |
1336348800000 | 124.95 |
1336435200000 | 121.12 |
1336521600000 | 122.27 |
1336608000000 | 121.26 |
1336694400000 | 122.13 |
1336953600000 | 120.17 |
1337040000000 | 120.34 |
1337126400000 | 121.92 |
1337212800000 | 121.35 |
1337299200000 | 118.7 |
1337558400000 | 119.82 |
1337644800000 | 121.45 |
1337731200000 | 117.9 |
1337817600000 | 117.24 |
1337904000000 | 117.59 |
1338163200000 | 118.09 |
1338249600000 | 121.04 |
1338336000000 | 118.78 |
1338422400000 | 118.45 |
1338508800000 | 113.33 |
1338768000000 | 111.68 |
1338854400000 | 112.58 |
1338940800000 | 115.33 |
1339027200000 | 118.42 |
1339113600000 | 117.6 |
1339372800000 | 118.05 |
1339459200000 | 117.53 |
1339545600000 | 116.74 |
1339632000000 | 115.35 |
1339718400000 | 116.12 |
1339977600000 | 117.18 |
1340064000000 | 119.26 |
1340150400000 | 118.84 |
1340236800000 | 118.94 |
1340323200000 | 116.73 |
1340582400000 | 115.04 |
1340668800000 | 115.21 |
1340755200000 | 116.2 |
1340841600000 | 114.74 |
1340928000000 | 118.04 |
1341187200000 | 119.43 |
1341273600000 | 120.47 |
1341360000000 | 120.73 |
1341446400000 | 121.07 |
1341532800000 | 119.34 |
1341792000000 | 117.81 |
1341878400000 | 119.32 |
1341964800000 | 116.78 |
1342051200000 | 114.72 |
1342137600000 | 117.4 |
1342396800000 | 117.26 |
1342483200000 | 118.06 |
1342569600000 | 120.33 |
1342656000000 | 123.31 |
1342742400000 | 122.09 |
1343001600000 | 119.22 |
1343088000000 | 119.69 |
1343174400000 | 120.34 |
1343260800000 | 123.81 |
1343347200000 | 125.42 |
1343606400000 | 126.11 |
1343692800000 | 123.93 |
1343779200000 | 124.59 |
1343865600000 | 123.23 |
1343952000000 | 126.65 |
1344211200000 | 128.67 |
1344297600000 | 129.17 |
1344384000000 | 129.21 |
1344470400000 | 131.07 |
1344556800000 | 131.08 |
1344816000000 | 130.28 |
1344902400000 | 130.99 |
1344988800000 | 131.01 |
1345075200000 | 130.94 |
1345161600000 | 131.67 |
1345420800000 | 131.88 |
1345507200000 | 132.32 |
1345593600000 | 130.54 |
1345680000000 | 129.73 |
1345766400000 | 129.73 |
1346025600000 | 130.55 |
1346112000000 | 129.7 |
1346198400000 | 129.23 |
1346284800000 | 127.73 |
1346371200000 | 128.46 |
1346630400000 | 130.32 |
1346716800000 | 128.9 |
1346803200000 | 130.01 |
1346889600000 | 132.01 |
1346976000000 | 132.22 |
1347235200000 | 132.29 |
1347321600000 | 128.87 |
1347408000000 | 127.37 |
1347494400000 | 127.4 |
1347580800000 | 129.26 |
1347840000000 | 127.86 |
1347926400000 | 127.81 |
1348012800000 | 128.37 |
1348099200000 | 127.96 |
1348185600000 | 127.37 |
1348444800000 | 127.1 |
1348531200000 | 128.03 |
1348617600000 | 125.83 |
1348704000000 | 125.15 |
1348790400000 | 123.45 |
1349049600000 | 126.06 |
1349136000000 | 126.15 |
1349222400000 | 125.08 |
1349308800000 | 125.41 |
1349395200000 | 126.82 |
1349654400000 | 125.21 |
1349740800000 | 124.29 |
1349827200000 | 123.71 |
1349913600000 | 127.04 |
1350000000000 | 126.58 |
1350259200000 | 127.81 |
1350345600000 | 130.21 |
1350432000000 | 130.79 |
1350518400000 | 129.43 |
1350604800000 | 128.83 |
1350864000000 | 128.22 |
1350950400000 | 125.67 |
1351036800000 | 126.01 |
1351123200000 | 126.75 |
1351209600000 | 128.01 |
1351468800000 | 128.17 |
1351555200000 | 129.42 |
1351641600000 | 128.64 |
1351728000000 | 131.74 |
1351814400000 | 133.81 |
1352073600000 | 132.61 |
1352160000000 | 132.9 |
1352246400000 | 130.79 |
1352332800000 | 131.01 |
1352419200000 | 131.32 |
1352678400000 | 132.1 |
1352764800000 | 132.67 |
1352851200000 | 131.4 |
1352937600000 | 130.24 |
1353024000000 | 128.88 |
1353283200000 | 132.79 |
1353369600000 | 134.42 |
1353456000000 | 134.53 |
1353542400000 | 135.27 |
1353628800000 | 136.07 |
1353888000000 | 135.68 |
1353974400000 | 136.43 |
1354060800000 | 137.6 |
1354147200000 | 138.57 |
1354233600000 | 139.1 |
1354492800000 | 139.51 |
1354579200000 | 139.5 |
1354665600000 | 139.14 |
1354752000000 | 140.62 |
1354838400000 | 140.73 |
1355097600000 | 141.52 |
1355184000000 | 141.8 |
1355270400000 | 140.91 |
1355356800000 | 139.31 |
1355443200000 | 140.09 |
1355702400000 | 140.05 |
1355788800000 | 140.23 |
1355875200000 | 141.18 |
1355961600000 | 141.4 |
1356048000000 | 140.45 |
1356307200000 | 140.12 |
1356566400000 | 140.14 |
1356652800000 | 139.8 |
1356912000000 | 140.27 |
1357084800000 | 142.46 |
1357171200000 | 143.61 |
1357257600000 | 143.89 |
1357516800000 | 142.8 |
1357603200000 | 142.74 |
1357689600000 | 143.94 |
1357776000000 | 142.42 |
1357862400000 | 142.86 |
1358121600000 | 143.47 |
1358208000000 | 144.95 |
1358294400000 | 145.85 |
1358380800000 | 147.11 |
1358467200000 | 146.53 |
1358726400000 | 144.84 |
1358812800000 | 144.69 |
1358899200000 | 144.22 |
1358985600000 | 145.11 |
1359072000000 | 146 |
1359331200000 | 145.33 |
1359417600000 | 145.93 |
1359504000000 | 144.92 |
1359590400000 | 143.96 |
1359676800000 | 146.29 |
1359936000000 | 144.11 |
1360022400000 | 144.55 |
1360108800000 | 143.72 |
1360195200000 | 142.47 |
1360281600000 | 144.43 |
1360540800000 | 143.04 |
1360627200000 | 144.24 |
1360713600000 | 145.23 |
1360800000000 | 144.74 |
1360886400000 | 145.61 |
1361145600000 | 145.04 |
1361232000000 | 147.05 |
1361318400000 | 147.28 |
1361404800000 | 145.13 |
1361491200000 | 146.17 |
1361750400000 | 146.56 |
1361836800000 | 145.06 |
1361923200000 | 145.77 |
1362009600000 | 147.65 |
1362096000000 | 148.18 |
1362355200000 | 147.69 |
1362441600000 | 150.11 |
1362528000000 | 149.86 |
1362614400000 | 151.15 |
1362700800000 | 151.87 |
1362960000000 | 152.29 |
1363046400000 | 152.64 |
1363132800000 | 153.68 |
1363219200000 | 154.53 |
1363305600000 | 154.29 |
1363564800000 | 154.9 |
1363651200000 | 153.12 |
1363737600000 | 154.34 |
1363824000000 | 151.58 |
1363910400000 | 151.71 |
1364169600000 | 152.18 |
1364256000000 | 153.51 |
1364342400000 | 153.27 |
1364428800000 | 154.81 |
1364860800000 | 157.36 |
1364947200000 | 156.36 |
1365033600000 | 153.42 |
1365120000000 | 149.33 |
1365379200000 | 150.82 |
1365465600000 | 148.94 |
1365552000000 | 151.55 |
1365638400000 | 153.51 |
1365724800000 | 152.05 |
1365984000000 | 151.48 |
1366070400000 | 148.96 |
1366156800000 | 146.46 |
1366243200000 | 146.12 |
1366329600000 | 148.2 |
1366588800000 | 147.65 |
1366675200000 | 153.25 |
1366761600000 | 154.44 |
1366848000000 | 155.89 |
1366934400000 | 155.14 |
1367193600000 | 156.64 |
1367280000000 | 156.17 |
1367366400000 | 156.3 |
1367452800000 | 157.09 |
1367539200000 | 159.52 |
1367798400000 | 159.44 |
1367884800000 | 158.29 |
1367971200000 | 160.13 |
1368057600000 | 160.09 |
1368144000000 | 160.45 |
1368403200000 | 160.23 |
1368489600000 | 161.7 |
1368576000000 | 164.19 |
1368662400000 | 167.95 |
1368748800000 | 168.35 |
1369008000000 | 168.9 |
1369094400000 | 170.49 |
1369180800000 | 169.71 |
1369267200000 | 165.51 |
1369353600000 | 165.39 |
1369612800000 | 166 |
1369699200000 | 168.41 |
1369785600000 | 164.11 |
1369872000000 | 164.11 |
1369958400000 | 162.46 |
1370217600000 | 160.47 |
1370304000000 | 161.18 |
1370390400000 | 158.31 |
1370476800000 | 157.42 |
1370563200000 | 159.81 |
1370822400000 | 160.15 |
1370908800000 | 157.05 |
1370995200000 | 156.84 |
1371081600000 | 155.63 |
1371168000000 | 157.1 |
1371427200000 | 158.84 |
1371513600000 | 158.57 |
1371600000000 | 158.88 |
1371686400000 | 153.38 |
1371772800000 | 150.85 |
1372032000000 | 148.19 |
1372118400000 | 151.72 |
1372204800000 | 154.67 |
1372291200000 | 155.87 |
1372377600000 | 155.65 |
1372636800000 | 158.25 |
1372723200000 | 156.99 |
1372809600000 | 155.98 |
1372896000000 | 159.39 |
1372982400000 | 157.25 |
1373241600000 | 160.05 |
1373328000000 | 161.78 |
1373414400000 | 162.55 |
1373500800000 | 163.9 |
1373587200000 | 163.67 |
1373846400000 | 164.41 |
1373932800000 | 161.67 |
1374019200000 | 162.44 |
1374105600000 | 163.84 |
1374192000000 | 163.7 |
1374451200000 | 162.9 |
1374537600000 | 161.9 |
1374624000000 | 163.16 |
1374710400000 | 162.52 |
1374796800000 | 162.71 |
1375056000000 | 162.98 |
1375142400000 | 164.1 |
1375228800000 | 164.06 |
1375315200000 | 166.26 |
1375401600000 | 167.89 |
1375660800000 | 168.63 |
1375747200000 | 168.99 |
1375833600000 | 167.56 |
1375920000000 | 167.76 |
1376006400000 | 167.85 |
1376265600000 | 168.19 |
1376352000000 | 168.61 |
1376438400000 | 169.35 |
1376524800000 | 166.28 |
1376611200000 | 167.33 |
1376870400000 | 166.94 |
1376956800000 | 166.02 |
1377043200000 | 165.49 |
1377129600000 | 167.1 |
1377216000000 | 166.47 |
1377475200000 | 166.55 |
1377561600000 | 162.82 |
1377648000000 | 160.26 |
1377734400000 | 161.6 |
1377820800000 | 160.72 |
1378080000000 | 164.63 |
1378166400000 | 163.56 |
1378252800000 | 162.1 |
1378339200000 | 162.94 |
1378425600000 | 164.02 |
1378684800000 | 164.85 |
1378771200000 | 167.27 |
1378857600000 | 166.51 |
1378944000000 | 165.27 |
1379030400000 | 166.28 |
1379289600000 | 168.15 |
1379376000000 | 167.6 |
1379462400000 | 168.49 |
1379548800000 | 170.66 |
1379635200000 | 169.82 |
1379894400000 | 168.79 |
1379980800000 | 168.94 |
1380067200000 | 168.43 |
1380153600000 | 167.93 |
1380240000000 | 167.8 |
1380499200000 | 167.58 |
1380585600000 | 168.79 |
1380672000000 | 167.08 |
1380758400000 | 167.14 |
1380844800000 | 166.92 |
1381104000000 | 166.04 |
1381190400000 | 164.93 |
1381276800000 | 163.84 |
1381363200000 | 166.75 |
1381449600000 | 168.03 |
1381708800000 | 166.89 |
1381795200000 | 167.13 |
1381881600000 | 164.8 |
1381968000000 | 165.33 |
1382054400000 | 168.88 |
1382313600000 | 169.06 |
1382400000000 | 170.23 |
1382486400000 | 170 |
1382572800000 | 169.42 |
1382659200000 | 167.77 |
1382918400000 | 168.55 |
1383004800000 | 168.21 |
1383091200000 | 168.72 |
1383177600000 | 169.29 |
1383264000000 | 168.96 |
1383523200000 | 169.64 |
1383609600000 | 168.04 |
1383696000000 | 168.26 |
1383782400000 | 169.13 |
1383868800000 | 168.9 |
1384128000000 | 169.27 |
1384214400000 | 168.25 |
1384300800000 | 166.18 |
1384387200000 | 167.89 |
1384473600000 | 168.96 |
1384732800000 | 170.5 |
1384819200000 | 169.75 |
1384905600000 | 170.17 |
1384992000000 | 169.76 |
1385078400000 | 170.06 |
1385337600000 | 171.43 |
1385424000000 | 170.74 |
1385510400000 | 172.48 |
1385596800000 | 171.98 |
1385683200000 | 171.08 |
1385942400000 | 171.22 |
1386028800000 | 167.83 |
1386115200000 | 166.59 |
1386201600000 | 165.76 |
1386288000000 | 166.98 |
1386547200000 | 167.88 |
1386633600000 | 166.71 |
1386720000000 | 166.08 |
1386806400000 | 163.52 |
1386892800000 | 163.89 |
1387152000000 | 165.15 |
1387238400000 | 164.24 |
1387324800000 | 165.45 |
1387411200000 | 167.35 |
1387497600000 | 168.15 |
1387756800000 | 169.09 |
1387843200000 | 169.24 |
1388102400000 | 171.25 |
1388361600000 | 171.4 |
1388448000000 | 172.26 |
1388620800000 | 171.1 |
1388707200000 | 172.12 |
1388966400000 | 171.29 |
1389052800000 | 169.98 |
1389139200000 | 168.31 |
1389225600000 | 165.76 |
1389312000000 | 169.07 |
1389571200000 | 168.88 |
1389657600000 | 168.65 |
1389744000000 | 169.65 |
1389830400000 | 169.1 |
1389916800000 | 169.9 |
1390176000000 | 170.68 |
1390262400000 | 172.34 |
1390348800000 | 172.16 |
1390435200000 | 169.56 |
1390521600000 | 166.06 |
1390780800000 | 164.35 |
1390867200000 | 165.42 |
1390953600000 | 164.44 |
1391040000000 | 163.23 |
1391126400000 | 165.88 |
1391385600000 | 163.7 |
1391472000000 | 163.39 |
1391558400000 | 164.59 |
1391644800000 | 168.29 |
1391731200000 | 168.91 |
1391990400000 | 170.13 |
1392076800000 | 171.31 |
1392163200000 | 171.43 |
1392249600000 | 171.22 |
1392336000000 | 171.8 |
1392595200000 | 172.43 |
1392681600000 | 172.22 |
1392768000000 | 172.41 |
1392854400000 | 172.01 |
1392940800000 | 172.27 |
1393200000000 | 173.75 |
1393286400000 | 173.89 |
1393372800000 | 172.48 |
1393459200000 | 172.28 |
1393545600000 | 172.6 |
1393804800000 | 169.05 |
1393891200000 | 172 |
1393977600000 | 170.21 |
1394064000000 | 169.72 |
1394150400000 | 168.75 |
1394409600000 | 167.31 |
1394496000000 | 167.14 |
1394582400000 | 164.54 |
1394668800000 | 162.75 |
1394755200000 | 162.01 |
1395014400000 | 163.73 |
1395100800000 | 165.08 |
1395187200000 | 164.05 |
1395273600000 | 163.54 |
1395360000000 | 162.56 |
1395619200000 | 161.36 |
1395705600000 | 163.43 |
1395792000000 | 166.01 |
1395878400000 | 165.62 |
1395964800000 | 167.12 |
1396224000000 | 167.05 |
1396310400000 | 167.82 |
1396396800000 | 168.23 |
1396483200000 | 168.03 |
1396569600000 | 168.23 |
1396828800000 | 165.93 |
1396915200000 | 165.53 |
1397001600000 | 167.07 |
1397088000000 | 168.3 |
1397174400000 | 167.01 |
1397433600000 | 168.23 |
1397520000000 | 167.67 |
1397606400000 | 168.94 |
1397692800000 | 169.34 |
1398124800000 | 170.76 |
1398211200000 | 170.17 |
1398297600000 | 170.54 |
1398384000000 | 170.25 |
1398643200000 | 169.9 |
1398729600000 | 170.24 |
1398816000000 | 171.88 |
1398902400000 | 172.08 |
1398988800000 | 171.11 |
1399248000000 | 170.67 |
1399334400000 | 170.74 |
1399420800000 | 170.9 |
1399507200000 | 173.29 |
1399593600000 | 173.15 |
1399852800000 | 173.54 |
1399939200000 | 174.18 |
1400025600000 | 173.71 |
1400112000000 | 174.04 |
1400198400000 | 173.93 |
1400457600000 | 173.97 |
1400544000000 | 174.43 |
1400630400000 | 174.86 |
1400716800000 | 175.49 |
1400803200000 | 175.25 |
1401062400000 | 176.05 |
1401148800000 | 176.56 |
1401235200000 | 175.74 |
1401321600000 | 175.95 |
1401408000000 | 176.13 |
1401667200000 | 175.94 |
1401753600000 | 175.51 |
1401840000000 | 175.85 |
1401926400000 | 175.45 |
1402012800000 | 175.19 |
1402272000000 | 175.73 |
1402358400000 | 176.59 |
1402444800000 | 176.22 |
1402531200000 | 176.51 |
1402617600000 | 175.3 |
1402876800000 | 174.31 |
1402963200000 | 174.89 |
1403049600000 | 174.58 |
1403136000000 | 175.98 |
1403222400000 | 176.41 |
1403481600000 | 175.47 |
1403568000000 | 175.43 |
1403654400000 | 174.15 |
1403740800000 | 174.43 |
1403827200000 | 174.84 |
1404086400000 | 175.06 |
1404172800000 | 175.66 |
1404259200000 | 175.66 |
1404345600000 | 177.14 |
1404432000000 | 176.51 |
1404691200000 | 174.4 |
1404777600000 | 172.77 |
1404864000000 | 172.66 |
1404950400000 | 172.26 |
1405036800000 | 172.07 |
1405296000000 | 173.58 |
1405382400000 | 171.89 |
1405468800000 | 174.17 |
1405555200000 | 172.88 |
1405641600000 | 173.42 |
1405900800000 | 172.38 |
1405987200000 | 173.43 |
1406073600000 | 173.4 |
1406160000000 | 174.13 |
1406246400000 | 170.32 |
1406505600000 | 169.91 |
1406592000000 | 170.36 |
1406678400000 | 168.9 |
1406764800000 | 164.94 |
1406851200000 | 163.68 |
1407110400000 | 162.46 |
1407196800000 | 164.04 |
1407283200000 | 163.41 |
1407369600000 | 162.15 |
1407456000000 | 161.07 |
1407715200000 | 163.42 |
1407801600000 | 163.19 |
1407888000000 | 163.94 |
1407974400000 | 164.62 |
1408060800000 | 164.1 |
1408320000000 | 165.63 |
1408406400000 | 167.13 |
1408492800000 | 166.13 |
1408579200000 | 166.84 |
1408665600000 | 166.06 |
1408924800000 | 168.01 |
1409011200000 | 169.06 |
1409097600000 | 169.01 |
1409184000000 | 167.79 |
1409270400000 | 167.35 |
1409529600000 | 168.29 |
1409616000000 | 168.29 |
1409702400000 | 169.52 |
1409788800000 | 171 |
1409875200000 | 170.26 |
1410134400000 | 169.6 |
1410220800000 | 169.22 |
1410307200000 | 168.72 |
1410393600000 | 168.78 |
1410480000000 | 169.21 |
1410739200000 | 169.36 |
1410825600000 | 168.91 |
1410912000000 | 168.5 |
1410998400000 | 169.36 |
1411084800000 | 168.85 |
1411344000000 | 167.99 |
1411430400000 | 165.93 |
1411516800000 | 167.27 |
1411603200000 | 165.54 |
1411689600000 | 165.36 |
1411948800000 | 164.34 |
1412035200000 | 164.6 |
1412121600000 | 163.26 |
1412208000000 | 160.74 |
1412294400000 | 162.17 |
1412553600000 | 163.05 |
1412640000000 | 161.14 |
1412726400000 | 160.45 |
1412812800000 | 160.05 |
1412899200000 | 157.85 |
1413158400000 | 157.18 |
1413244800000 | 156.45 |
1413331200000 | 154.51 |
1413417600000 | 154.26 |
1413504000000 | 157.65 |
1413763200000 | 158.13 |
1413849600000 | 161.19 |
1413936000000 | 162.53 |
1414022400000 | 162.79 |
1414108800000 | 162.03 |
1414368000000 | 162.13 |
1414454400000 | 163.22 |
1414540800000 | 164.01 |
1414627200000 | 164.82 |
1414713600000 | 167.93 |
1414972800000 | 167.05 |
1415059200000 | 164.65 |
1415145600000 | 166.98 |
1415232000000 | 168.02 |
1415318400000 | 168.36 |
1415577600000 | 169.91 |
1415664000000 | 171.19 |
1415750400000 | 170.37 |
1415836800000 | 171.97 |
1415923200000 | 171.83 |
1416182400000 | 172.49 |
1416268800000 | 172.93 |
1416355200000 | 173.34 |
1416441600000 | 174.68 |
1416528000000 | 178.09 |
1416787200000 | 178.61 |
1416873600000 | 178.86 |
1416960000000 | 178.84 |
1417046400000 | 179.97 |
1417132800000 | 181.65 |
1417392000000 | 181.13 |
1417478400000 | 180.71 |
1417564800000 | 181.14 |
1417651200000 | 180.3 |
1417737600000 | 183.25 |
1417996800000 | 182.58 |
1418083200000 | 179.02 |
1418169600000 | 178.71 |
1418256000000 | 178.41 |
1418342400000 | 174.54 |
1418601600000 | 171.88 |
1418688000000 | 172.85 |
1418774400000 | 173.5 |
1418860800000 | 177.91 |
1418947200000 | 178.95 |
1419206400000 | 179.99 |
1419292800000 | 180.77 |
1419379200000 | 180.56 |
1419811200000 | 181.13 |
1419897600000 | 180 |
1419984000000 | 180.89 |
1420156800000 | 179.42 |
1420416000000 | 176.18 |
1420502400000 | 174.81 |
1420588800000 | 175.55 |
1420675200000 | 179.81 |
1420761600000 | 178.37 |
1421020800000 | 180.22 |
1421107200000 | 182.42 |
1421193600000 | 180.44 |
1421280000000 | 181.38 |
1421366400000 | 181.2 |
1421625600000 | 182.55 |
1421712000000 | 183.46 |
1421798400000 | 185.12 |
1421884800000 | 186.5 |
1421971200000 | 191.19 |
1422230400000 | 193.01 |
1422316800000 | 191.86 |
1422403200000 | 192.6 |
1422489600000 | 193.64 |
1422576000000 | 192.86 |
1422835200000 | 192.38 |
1422921600000 | 192.53 |
1423008000000 | 197.5 |
1423094400000 | 197.48 |
1423180800000 | 197.28 |
1423440000000 | 195.87 |
1423526400000 | 198.68 |
1423612800000 | 199.19 |
1423699200000 | 200.98 |
1423785600000 | 200.57 |
1424044800000 | 199.77 |
1424131200000 | 200.52 |
1424217600000 | 202.08 |
1424304000000 | 204.1 |
1424390400000 | 204.71 |
1424649600000 | 206.63 |
1424736000000 | 206.72 |
1424822400000 | 206.69 |
1424908800000 | 209.14 |
1424995200000 | 209.71 |
1425254400000 | 209.74 |
1425340800000 | 208.16 |
1425427200000 | 209.83 |
1425513600000 | 211.85 |
1425600000000 | 212.88 |
1425859200000 | 211.24 |
1425945600000 | 209.87 |
1426032000000 | 213.86 |
1426118400000 | 214.29 |
1426204800000 | 215.16 |
1426464000000 | 217.91 |
1426550400000 | 215.68 |
1426636800000 | 214.9 |
1426723200000 | 215.42 |
1426809600000 | 215.88 |
1427068800000 | 212.71 |
1427155200000 | 214.44 |
1427241600000 | 211.28 |
1427328000000 | 209.65 |
1427414400000 | 211.57 |
1427673600000 | 212.8 |
1427760000000 | 212.18 |
1427846400000 | 211.91 |
1427932800000 | 212.06 |
1428364800000 | 214.52 |
1428451200000 | 215.55 |
1428537600000 | 219.79 |
1428624000000 | 222.68 |
1428883200000 | 222.42 |
1428969600000 | 220.31 |
1429056000000 | 221.52 |
1429142400000 | 219.81 |
1429228800000 | 216.06 |
1429488000000 | 217.21 |
1429574400000 | 219.23 |
1429660800000 | 217.63 |
1429747200000 | 215.94 |
1429833600000 | 218.01 |
1430092800000 | 220.64 |
1430179200000 | 216.62 |
1430265600000 | 212.38 |
1430352000000 | 211.89 |
1430438400000 | 211.18 |
1430697600000 | 213.66 |
1430784000000 | 209.38 |
1430870400000 | 207.91 |
1430956800000 | 208.48 |
1431043200000 | 214.71 |
1431302400000 | 214.62 |
1431388800000 | 211.65 |
1431475200000 | 210.67 |
1431561600000 | 213.35 |
1431648000000 | 213.93 |
1431907200000 | 215.64 |
1431993600000 | 220.99 |
1432080000000 | 221.29 |
1432166400000 | 221.34 |
1432252800000 | 220.9 |
1432512000000 | 220.5 |
1432598400000 | 219.67 |
1432684800000 | 222.11 |
1432771200000 | 220.86 |
1432857600000 | 216.95 |
1433116800000 | 218.18 |
1433203200000 | 216.07 |
1433289600000 | 216.09 |
1433376000000 | 214.27 |
1433462400000 | 211.06 |
1433721600000 | 209.88 |
1433808000000 | 208.01 |
1433894400000 | 212.95 |
1433980800000 | 215.04 |
1434067200000 | 212.72 |
1434326400000 | 209.56 |
1434412800000 | 211.25 |
1434499200000 | 210.54 |
1434585600000 | 210.77 |
1434672000000 | 211.01 |
1434931200000 | 216.41 |
1435017600000 | 218.31 |
1435104000000 | 217.37 |
1435190400000 | 217.05 |
1435276800000 | 217.39 |
1435536000000 | 212.11 |
1435622400000 | 208.53 |
1435708800000 | 211.62 |
1435795200000 | 209.87 |
1435881600000 | 209.17 |
1436140800000 | 206.81 |
1436227200000 | 203.17 |
1436313600000 | 201.79 |
1436400000000 | 206.75 |
1436486400000 | 211.49 |
1436745600000 | 215.61 |
1436832000000 | 216.67 |
1436918400000 | 216.92 |
1437004800000 | 219.93 |
1437091200000 | 220.74 |
1437350400000 | 222.22 |
1437436800000 | 220.02 |
1437523200000 | 219.48 |
1437609600000 | 219.33 |
1437696000000 | 218.16 |
1437955200000 | 213.09 |
1438041600000 | 216.23 |
1438128000000 | 218.03 |
1438214400000 | 219.39 |
1438300800000 | 220.75 |
1438560000000 | 222.12 |
1438646400000 | 223.03 |
1438732800000 | 225.92 |
1438819200000 | 225.34 |
1438905600000 | 223.69 |
1439164800000 | 224.86 |
1439251200000 | 218.58 |
1439337600000 | 209.16 |
1439424000000 | 212.43 |
1439510400000 | 212.69 |
1439769600000 | 212.78 |
1439856000000 | 211.77 |
1439942400000 | 208.6 |
1440028800000 | 203.36 |
1440115200000 | 198.75 |
1440374400000 | 189.59 |
1440460800000 | 198.36 |
1440547200000 | 195.05 |
1440633600000 | 200.48 |
1440720000000 | 201.07 |
1440979200000 | 200.29 |
1441065600000 | 195.36 |
1441152000000 | 196.99 |
1441238400000 | 200.78 |
1441324800000 | 195.64 |
1441584000000 | 196.44 |
1441670400000 | 198 |
1441756800000 | 199.97 |
1441843200000 | 198.52 |
1441929600000 | 196.91 |
1442188800000 | 196.02 |
1442275200000 | 197.35 |
1442361600000 | 202.46 |
1442448000000 | 203.13 |
1442534400000 | 200.01 |
1442793600000 | 202.08 |
1442880000000 | 196.8 |
1442966400000 | 197.26 |
1443052800000 | 193.47 |
1443139200000 | 200.7 |
1443398400000 | 197.16 |
1443484800000 | 194.74 |
1443571200000 | 200.96 |
1443657600000 | 199.5 |
1443744000000 | 198.83 |
1444003200000 | 205.57 |
1444089600000 | 208.08 |
1444176000000 | 208.32 |
1444262400000 | 209.57 |
1444348800000 | 210.41 |
1444608000000 | 210.61 |
1444694400000 | 208.04 |
1444780800000 | 206.28 |
1444867200000 | 208.26 |
1444953600000 | 206.32 |
1445212800000 | 207.83 |
1445299200000 | 207.02 |
1445385600000 | 207.08 |
1445472000000 | 212.24 |
1445558400000 | 217.49 |
1445817600000 | 216.07 |
1445904000000 | 214.42 |
1445990400000 | 215.6 |
1446076800000 | 216.58 |
1446163200000 | 215.67 |
1446422400000 | 214.11 |
1446508800000 | 214.43 |
1446595200000 | 215.7 |
1446681600000 | 217.79 |
1446768000000 | 214.15 |
1447027200000 | 211.62 |
1447113600000 | 212.32 |
1447200000000 | 216.23 |
1447286400000 | 213.19 |
1447372800000 | 208.93 |
1447632000000 | 208.89 |
1447718400000 | 213.63 |
1447804800000 | 212.55 |
1447891200000 | 212.46 |
1447977600000 | 213.25 |
1448236800000 | 212.56 |
1448323200000 | 206.89 |
1448409600000 | 211.04 |
1448496000000 | 213.09 |
1448582400000 | 212.41 |
1448841600000 | 214.79 |
1448928000000 | 215.35 |
1449014400000 | 216.41 |
1449100800000 | 209.64 |
1449187200000 | 210.09 |
1449446400000 | 211.68 |
1449532800000 | 207.19 |
1449619200000 | 205 |
1449705600000 | 203.91 |
1449792000000 | 199.27 |
1450051200000 | 196.84 |
1450137600000 | 203.32 |
1450224000000 | 203.89 |
1450310400000 | 205.87 |
1450396800000 | 201.92 |
1450656000000 | 199.93 |
1450742400000 | 200.48 |
1450828800000 | 204.46 |
1450915200000 | 203.88 |
1451260800000 | 203.02 |
1451347200000 | 207.1 |
1451433600000 | 206.16 |
1451520000000 | 204.69 |
1451865600000 | 198.59 |
1451952000000 | 198.41 |
1452038400000 | 195.97 |
1452124800000 | 193.16 |
1452211200000 | 191.65 |
1452470400000 | 190.71 |
1452556800000 | 193.62 |
1452643200000 | 193.68 |
1452729600000 | 190.16 |
1452816000000 | 186.86 |
1453075200000 | 186.52 |
1453161600000 | 189.92 |
1453248000000 | 184.26 |
1453334400000 | 186.18 |
1453420800000 | 191.42 |
1453680000000 | 192.37 |
1453766400000 | 193.54 |
1453852800000 | 195.25 |
1453939200000 | 193.86 |
1454025600000 | 199 |
1454284800000 | 199.14 |
1454371200000 | 196.33 |
1454457600000 | 196.3 |
1454544000000 | 196.91 |
1454630400000 | 195.7 |
1454889600000 | 189.25 |
1454976000000 | 185.95 |
1455062400000 | 188.93 |
1455148800000 | 182.62 |
1455235200000 | 185.99 |
1455494400000 | 191.81 |
1455580800000 | 191.52 |
1455667200000 | 196.6 |
1455753600000 | 197.84 |
1455840000000 | 197.47 |
1456099200000 | 198.18 |
1456185600000 | 195.44 |
1456272000000 | 191.87 |
1456358400000 | 194.86 |
1456444800000 | 197.43 |
1456704000000 | 198.81 |
1456790400000 | 201.83 |
1456876800000 | 200.99 |
1456963200000 | 198.52 |
1457049600000 | 198.91 |
1457308800000 | 199.08 |
1457395200000 | 198.75 |
1457481600000 | 199.7 |
1457568000000 | 197.01 |
1457654400000 | 199.98 |
1457913600000 | 202.37 |
1458000000000 | 199.65 |
1458086400000 | 199.66 |
1458172800000 | 198.91 |
1458259200000 | 200.31 |
1458518400000 | 199.05 |
1458604800000 | 197.66 |
1458691200000 | 199.73 |
1458777600000 | 196.87 |
1459209600000 | 198.95 |
1459296000000 | 202.84 |
1459382400000 | 199.85 |
1459468800000 | 197.78 |
1459728000000 | 198.72 |
1459814400000 | 196.16 |
1459900800000 | 197.55 |
1459987200000 | 194.96 |
1460073600000 | 195.66 |
1460332800000 | 194.88 |
1460419200000 | 195.49 |
1460505600000 | 200.66 |
1460592000000 | 199.82 |
1460678400000 | 198.36 |
1460937600000 | 199.5 |
1461024000000 | 202.64 |
1461110400000 | 202.79 |
1461196800000 | 200.59 |
1461283200000 | 198.74 |
1461542400000 | 199.24 |
1461628800000 | 199.56 |
1461715200000 | 201.3 |
1461801600000 | 202.53 |
1461888000000 | 198.75 |
1462147200000 | 199.93 |
1462233600000 | 197.47 |
1462320000000 | 196.37 |
1462406400000 | 197.07 |
1462492800000 | 196.42 |
1462752000000 | 198.29 |
1462838400000 | 200.88 |
1462924800000 | 198.95 |
1463011200000 | 198.28 |
1463097600000 | 198.25 |
1463356800000 | 198.42 |
1463443200000 | 198.32 |
1463529600000 | 200.47 |
1463616000000 | 199.17 |
1463702400000 | 200.88 |
1463961600000 | 199.86 |
1464048000000 | 203.88 |
1464134400000 | 204.15 |
1464220800000 | 205.27 |
1464307200000 | 205.41 |
1464566400000 | 205.9 |
1464652800000 | 204.91 |
1464739200000 | 203.44 |
1464825600000 | 204.3 |
1464912000000 | 203.42 |
1465171200000 | 203.72 |
1465257600000 | 206.85 |
1465344000000 | 206.33 |
1465430400000 | 204.86 |
1465516800000 | 199.7 |
1465776000000 | 196.66 |
1465862400000 | 192.53 |
1465948800000 | 194.64 |
1466035200000 | 193.04 |
1466121600000 | 195.85 |
1466380800000 | 203.92 |
1466467200000 | 204.22 |
1466553600000 | 205.13 |
1466640000000 | 206.95 |
1466726400000 | 192 |
1466985600000 | 183.5 |
1467072000000 | 188.08 |
1467158400000 | 193.29 |
1467244800000 | 194.43 |
1467331200000 | 196.09 |
1467590400000 | 194.05 |
1467676800000 | 190.1 |
1467763200000 | 187.76 |
1467849600000 | 189.51 |
1467936000000 | 191.57 |
1468195200000 | 195.59 |
1468281600000 | 197.37 |
1468368000000 | 197.7 |
1468454400000 | 198.65 |
1468540800000 | 197.77 |
1468800000000 | 198.41 |
1468886400000 | 197.37 |
1468972800000 | 200.2 |
1469059200000 | 200.69 |
1469145600000 | 199.99 |
1469404800000 | 201.43 |
1469491200000 | 200.73 |
1469577600000 | 204.89 |
1469664000000 | 203.67 |
1469750400000 | 204.5 |
1470009600000 | 203.65 |
1470096000000 | 201.59 |
1470182400000 | 201.29 |
1470268800000 | 202.01 |
1470355200000 | 205.18 |
1470614400000 | 204.01 |
1470700800000 | 205.35 |
1470787200000 | 206.21 |
1470873600000 | 209.44 |
1470960000000 | 210.13 |
1471219200000 | 210.29 |
1471305600000 | 209.07 |
1471392000000 | 207.82 |
1471478400000 | 209.53 |
1471564800000 | 208.6 |
1471824000000 | 208.35 |
1471910400000 | 209.8 |
1471996800000 | 209.85 |
1472083200000 | 207.91 |
1472169600000 | 208.31 |
1472428800000 | 207.37 |
1472515200000 | 207.02 |
1472601600000 | 204.63 |
1472688000000 | 205.57 |
1472774400000 | 208.88 |
1473033600000 | 208.8 |
1473120000000 | 209.12 |
1473206400000 | 208.9 |
1473292800000 | 207.07 |
1473379200000 | 203.87 |
1473638400000 | 203.42 |
1473724800000 | 203.04 |
1473811200000 | 200.86 |
1473897600000 | 202.16 |
1473984000000 | 201.05 |
1474243200000 | 202.81 |
1474329600000 | 204.33 |
1474416000000 | 203.99 |
1474502400000 | 207.97 |
1474588800000 | 207.21 |
1474848000000 | 203.96 |
1474934400000 | 204.61 |
1475020800000 | 206.82 |
1475107200000 | 204.73 |
1475193600000 | 205.71 |
1475452800000 | 205.76 |
1475539200000 | 208.71 |
1475625600000 | 206.15 |
1475712000000 | 204.59 |
1475798400000 | 202.29 |
1476057600000 | 203.5 |
1476144000000 | 205.75 |
1476230400000 | 205.35 |
1476316800000 | 205.41 |
1476403200000 | 209.19 |
1476662400000 | 206.44 |
1476748800000 | 209.47 |
1476835200000 | 211.37 |
1476921600000 | 211.03 |
1477008000000 | 210 |
1477267200000 | 209.51 |
1477353600000 | 208.21 |
1477440000000 | 207.97 |
1477526400000 | 207.29 |
1477612800000 | 207.61 |
1477872000000 | 206.11 |
1477958400000 | 204.91 |
1478044800000 | 203.14 |
1478131200000 | 202.39 |
1478217600000 | 201.82 |
1478476800000 | 204.48 |
1478563200000 | 205.06 |
1478649600000 | 205.54 |
1478736000000 | 201.8 |
1478822400000 | 201.45 |
1479081600000 | 201.48 |
1479168000000 | 203.07 |
1479254400000 | 202.02 |
1479340800000 | 204.65 |
1479427200000 | 205.4 |
1479686400000 | 206.05 |
1479772800000 | 204.54 |
1479859200000 | 204.12 |
1479945600000 | 204.85 |
1480032000000 | 205.3 |
1480291200000 | 204.15 |
1480377600000 | 206.64 |
1480464000000 | 206.91 |
1480550400000 | 205.1 |
1480636800000 | 205.04 |
1480896000000 | 206.55 |
1480982400000 | 207.5 |
1481068800000 | 209.45 |
1481155200000 | 211.79 |
1481241600000 | 213.78 |
1481500800000 | 212.12 |
1481587200000 | 214.93 |
1481673600000 | 213.11 |
1481760000000 | 213.96 |
1481846400000 | 214.89 |
1482105600000 | 215.85 |
1482192000000 | 216.53 |
1482278400000 | 216.42 |
1482364800000 | 216.65 |
1482451200000 | 216.26 |
1482796800000 | 217.06 |
1482883200000 | 218.11 |
1482969600000 | 217.63 |
1483056000000 | 219.09 |
1483315200000 | 220.01 |
1483401600000 | 218.14 |
1483488000000 | 216.74 |
1483574400000 | 216.08 |
1483660800000 | 216.5 |
1483920000000 | 216.95 |
1484006400000 | 218.87 |
1484092800000 | 219.9 |
1484179200000 | 222.16 |
1484265600000 | 224.17 |
1484524800000 | 223.69 |
1484611200000 | 223.2 |
1484697600000 | 224.08 |
1484784000000 | 224.39 |
1484870400000 | 223.36 |
1485129600000 | 223.51 |
1485216000000 | 223.47 |
1485302400000 | 225.35 |
1485388800000 | 225.28 |
1485475200000 | 224.73 |
1485734400000 | 222.31 |
1485820800000 | 221.42 |
1485907200000 | 222.23 |
1485993600000 | 222.99 |
1486080000000 | 223.68 |
1486339200000 | 220.32 |
1486425600000 | 220.84 |
1486512000000 | 221.72 |
1486598400000 | 223.04 |
1486684800000 | 223.79 |
1486944000000 | 226.44 |
1487030400000 | 226.07 |
1487116800000 | 226.09 |
1487203200000 | 225.9 |
1487289600000 | 226.13 |
1487548800000 | 226.57 |
1487635200000 | 228.6 |
1487721600000 | 229.87 |
1487808000000 | 229.39 |
1487894400000 | 228.02 |
1488153600000 | 227.79 |
1488240000000 | 227.84 |
1488326400000 | 231.45 |
1488412800000 | 231.09 |
1488499200000 | 230.2 |
1488758400000 | 229.63 |
1488844800000 | 229.23 |
1488931200000 | 231.48 |
1489017600000 | 232.37 |
1489104000000 | 233.13 |
1489363200000 | 234.41 |
1489449600000 | 233.94 |
1489536000000 | 234.12 |
1489622400000 | 235.64 |
1489708800000 | 236.55 |
1489968000000 | 235.44 |
1490054400000 | 234.07 |
1490140800000 | 233.99 |
1490227200000 | 236.05 |
1490313600000 | 235.52 |
1490572800000 | 234.92 |
1490659200000 | 235.35 |
1490745600000 | 235.9 |
1490832000000 | 236.78 |
1490918400000 | 238.32 |
1491177600000 | 237.45 |
1491264000000 | 237.99 |
1491350400000 | 237.16 |
1491436800000 | 239.13 |
1491523200000 | 240.26 |
1491782400000 | 240.09 |
1491868800000 | 241.15 |
1491955200000 | 242.71 |
1492041600000 | 242.79 |
1492473600000 | 240.56 |
1492560000000 | 240.23 |
1492646400000 | 241.13 |
1492732800000 | 241 |
1492992000000 | 245.31 |
1493078400000 | 247.56 |
1493164800000 | 249.93 |
1493251200000 | 251.09 |
1493337600000 | 249.99 |
1493596800000 | 249.72 |
1493683200000 | 251.18 |
1493769600000 | 251.48 |
1493856000000 | 253.81 |
1493942400000 | 255.12 |
1494201600000 | 253.34 |
1494288000000 | 254.32 |
1494374400000 | 254.24 |
1494460800000 | 253.41 |
1494547200000 | 251.01 |
1494806400000 | 251.26 |
1494892800000 | 250.94 |
1494979200000 | 247.44 |
1495065600000 | 247.69 |
1495152000000 | 249.21 |
1495411200000 | 248.86 |
1495497600000 | 249.06 |
1495584000000 | 248.61 |
1495670400000 | 249.24 |
1495756800000 | 248.97 |
1496016000000 | 248.83 |
1496102400000 | 249.39 |
1496188800000 | 249.3 |
1496275200000 | 250.05 |
1496361600000 | 251.52 |
1496620800000 | 250.91 |
1496707200000 | 247.48 |
1496793600000 | 248.12 |
1496880000000 | 246.41 |
1496966400000 | 246.64 |
1497225600000 | 244.46 |
1497312000000 | 247.13 |
1497398400000 | 248.24 |
1497484800000 | 246.35 |
1497571200000 | 248.48 |
1497830400000 | 250.28 |
1497916800000 | 249.37 |
1498003200000 | 248.53 |
1498089600000 | 248.31 |
1498176000000 | 247.78 |
1498435200000 | 248.8 |
1498521600000 | 246.4 |
1498608000000 | 245.07 |
1498694400000 | 239.1 |
1498780800000 | 239.81 |
1499040000000 | 241.07 |
1499126400000 | 240.46 |
1499212800000 | 242.9 |
1499299200000 | 239.79 |
1499385600000 | 239.59 |
1499644800000 | 239.61 |
1499731200000 | 237.22 |
1499817600000 | 240.54 |
1499904000000 | 242.28 |
1499990400000 | 243.06 |
1500249600000 | 244.78 |
1500336000000 | 242.02 |
1500422400000 | 244.82 |
1500508800000 | 244.54 |
1500595200000 | 242.2 |
1500854400000 | 241.35 |
1500940800000 | 241.62 |
1501027200000 | 242.65 |
1501113600000 | 242.54 |
1501200000000 | 242.13 |
1501459200000 | 242.15 |
1501545600000 | 243.43 |
1501632000000 | 242.7 |
1501718400000 | 243.91 |
1501804800000 | 246.44 |
1502064000000 | 246.45 |
1502150400000 | 245.9 |
1502236800000 | 243.39 |
1502323200000 | 240.68 |
1502409600000 | 239.63 |
1502668800000 | 241.86 |
1502755200000 | 241.24 |
1502841600000 | 242.55 |
1502928000000 | 241.97 |
1503014400000 | 239.98 |
1503273600000 | 239.33 |
1503360000000 | 241.54 |
1503446400000 | 240.48 |
1503532800000 | 241.2 |
1503619200000 | 240.73 |
1503878400000 | 239.61 |
1503964800000 | 238.26 |
1504051200000 | 240.02 |
1504137600000 | 242.6 |
1504224000000 | 244.3 |
1504483200000 | 242.71 |
1504569600000 | 242.99 |
1504656000000 | 242.43 |
1504742400000 | 244.63 |
1504828800000 | 244.53 |
1505088000000 | 247.48 |
1505174400000 | 247.68 |
1505260800000 | 247.2 |
1505347200000 | 245.64 |
1505433600000 | 245.99 |
1505692800000 | 246.25 |
1505779200000 | 245.38 |
1505865600000 | 245.39 |
1505952000000 | 244.12 |
1506038400000 | 245.4 |
1506297600000 | 246.11 |
1506384000000 | 245.05 |
1506470400000 | 245.28 |
1506556800000 | 245.78 |
1506643200000 | 248.11 |
1506902400000 | 250.42 |
1506988800000 | 250.86 |
1507075200000 | 250.68 |
1507161600000 | 250.45 |
1507248000000 | 248.29 |
1507507200000 | 249.11 |
1507593600000 | 251.63 |
1507680000000 | 252.16 |
1507766400000 | 253 |
1507852800000 | 254.02 |
1508112000000 | 253.2 |
1508198400000 | 251.8 |
1508284800000 | 253.4 |
1508371200000 | 251.09 |
1508457600000 | 250.44 |
1508716800000 | 251.41 |
1508803200000 | 251.09 |
1508889600000 | 251.65 |
1508976000000 | 255.51 |
1509062400000 | 257.97 |
1509321600000 | 258.65 |
1509408000000 | 259.17 |
1509494400000 | 259.21 |
1509580800000 | 257.67 |
1509667200000 | 259.14 |
1509926400000 | 259.07 |
1510012800000 | 257 |
1510099200000 | 256.49 |
1510185600000 | 251.52 |
1510272000000 | 250.41 |
1510531200000 | 248.97 |
1510617600000 | 247.38 |
1510704000000 | 245.04 |
1510790400000 | 247.17 |
1510876800000 | 246.78 |
1511136000000 | 248.37 |
1511222400000 | 248.92 |
1511308800000 | 246.34 |
1511395200000 | 246.7 |
1511481600000 | 245.43 |
1511740800000 | 244.4 |
1511827200000 | 244.69 |
1511913600000 | 245.3 |
1512000000000 | 244.76 |
1512086400000 | 243.92 |
1512345600000 | 245.74 |
1512432000000 | 245.79 |
1512518400000 | 243.62 |
1512604800000 | 242.92 |
1512691200000 | 244.44 |
1512950400000 | 244.13 |
1513036800000 | 244.75 |
1513123200000 | 243.73 |
1513209600000 | 243.02 |
1513296000000 | 243.15 |
1513555200000 | 247.35 |
1513641600000 | 246.54 |
1513728000000 | 244.47 |
1513814400000 | 245.39 |
1513900800000 | 244.95 |
1514332800000 | 246 |
1514419200000 | 244.79 |
1514505600000 | 243.98 |
1514851200000 | 242.34 |
1514937600000 | 243.48 |
1515024000000 | 244.98 |
1515110400000 | 247.58 |
1515369600000 | 247.1 |
1515456000000 | 247.74 |
1515542400000 | 244.97 |
1515628800000 | 242.3 |
1515715200000 | 243.06 |
1515974400000 | 242.72 |
1516060800000 | 243.13 |
1516147200000 | 242.75 |
1516233600000 | 241.97 |
1516320000000 | 245.2 |
1516579200000 | 245.09 |
1516665600000 | 246.49 |
1516752000000 | 244.73 |
1516838400000 | 242.35 |
1516924800000 | 245.87 |
1517184000000 | 245.36 |
1517270400000 | 244.85 |
1517356800000 | 245.37 |
1517443200000 | 245.08 |
1517529600000 | 241.79 |
1517788800000 | 237.27 |
1517875200000 | 232.22 |
1517961600000 | 237.81 |
1518048000000 | 234.4 |
1518134400000 | 232.51 |
1518393600000 | 235.86 |
1518480000000 | 233.77 |
1518566400000 | 235.94 |
1518652800000 | 238.09 |
1518739200000 | 240.75 |
1518998400000 | 238.93 |
1519084800000 | 239.95 |
1519171200000 | 240.13 |
1519257600000 | 239.1 |
1519344000000 | 240.53 |
1519603200000 | 242.12 |
1519689600000 | 240.59 |
1519776000000 | 239.65 |
1519862400000 | 236.3 |
1519948800000 | 232.69 |
1520208000000 | 235.89 |
1520294400000 | 235.6 |
1520380800000 | 236.03 |
1520467200000 | 238.86 |
1520553600000 | 240.31 |
1520812800000 | 240.81 |
1520899200000 | 238.26 |
1520985600000 | 239.27 |
1521072000000 | 242.05 |
1521158400000 | 241.79 |
1521417600000 | 241.29 |
1521504000000 | 243.69 |
1521590400000 | 244.44 |
1521676800000 | 241.46 |
1521763200000 | 239.25 |
1522022400000 | 238 |
1522108800000 | 239.75 |
1522195200000 | 240.78 |
1522281600000 | 242.62 |
1522713600000 | 243.12 |
1522800000000 | 243.59 |
1522886400000 | 249.42 |
1522972800000 | 249.21 |
1523232000000 | 249.28 |
1523318400000 | 252.77 |
1523404800000 | 252.32 |
1523491200000 | 254.34 |
1523577600000 | 255.5 |
1523836800000 | 255.59 |
1523923200000 | 257.15 |
1524009600000 | 257.82 |
1524096000000 | 256.08 |
1524182400000 | 256.7 |
1524441600000 | 256.73 |
1524528000000 | 255.98 |
1524614400000 | 255.18 |
1524700800000 | 257.36 |
1524787200000 | 258.99 |
1525046400000 | 260.28 |
1525132800000 | 260.39 |
1525219200000 | 261.4 |
1525305600000 | 259 |
1525392000000 | 259.35 |
1525651200000 | 260.38 |
1525737600000 | 261.73 |
1525824000000 | 261.05 |
1525910400000 | 260.79 |
1525996800000 | 261.34 |
1526256000000 | 261.95 |
1526342400000 | 262.62 |
1526428800000 | 265.14 |
1526515200000 | 266.77 |
1526601600000 | 266.31 |
1526860800000 | 267.75 |
1526947200000 | 267.75 |
1527033600000 | 265.62 |
1527120000000 | 265.85 |
1527206400000 | 267.69 |
1527465600000 | 267.46 |
1527552000000 | 264.18 |
1527638400000 | 265.04 |
1527724800000 | 263.92 |
1527811200000 | 265.76 |
1528070400000 | 266.99 |
1528156800000 | 268.69 |
1528243200000 | 268.43 |
1528329600000 | 264.01 |
1528416000000 | 266.17 |
1528675200000 | 266.61 |
1528761600000 | 264.47 |
1528848000000 | 265.66 |
1528934400000 | 268.67 |
1529020800000 | 267.85 |
1529280000000 | 264.75 |
1529366400000 | 260.12 |
1529452800000 | 259.57 |
1529539200000 | 257.3 |
1529625600000 | 259.63 |
1529884800000 | 253.95 |
1529971200000 | 254.14 |
1530057600000 | 255.44 |
1530144000000 | 252.46 |
1530230400000 | 255.96 |
1530489600000 | 252.84 |
1530576000000 | 254.48 |
1530662400000 | 252.9 |
1530748800000 | 250.86 |
1530835200000 | 251.83 |
1531094400000 | 253.05 |
1531180800000 | 255.76 |
1531267200000 | 252.74 |
1531353600000 | 255.64 |
1531440000000 | 258.15 |
1531699200000 | 257.33 |
1531785600000 | 258.25 |
1531872000000 | 259.81 |
1531958400000 | 259.45 |
1532044800000 | 260.11 |
1532304000000 | 257.36 |
1532390400000 | 259.45 |
1532476800000 | 260.49 |
1532563200000 | 260.17 |
1532649600000 | 259.27 |
1532908800000 | 258.06 |
1532995200000 | 258.53 |
1533081600000 | 258.34 |
1533168000000 | 256.08 |
1533254400000 | 258.21 |
1533513600000 | 258.84 |
1533600000000 | 260.07 |
1533686400000 | 259.37 |
1533772800000 | 262.49 |
1533859200000 | 258.87 |
1534118400000 | 259.48 |
1534204800000 | 260.68 |
1534291200000 | 255.63 |
1534377600000 | 258.26 |
1534464000000 | 257.67 |
1534723200000 | 259.99 |
1534809600000 | 259.71 |
1534896000000 | 260.35 |
1534982400000 | 260.67 |
1535068800000 | 260.77 |
1535328000000 | 262.59 |
1535414400000 | 264.86 |
1535500800000 | 264.65 |
1535587200000 | 265.45 |
1535673600000 | 261.41 |
1535932800000 | 261.21 |
1536019200000 | 256.39 |
1536105600000 | 251.67 |
1536192000000 | 250.83 |
1536278400000 | 251.94 |
1536537600000 | 253.2 |
1536624000000 | 252.94 |
1536710400000 | 255.98 |
1536796800000 | 254.29 |
1536883200000 | 255.45 |
1537142400000 | 253.89 |
1537228800000 | 254.43 |
1537315200000 | 254.16 |
1537401600000 | 255.82 |
1537488000000 | 257.85 |
1537747200000 | 256.48 |
1537833600000 | 256.93 |
1537920000000 | 257.78 |
1538006400000 | 258.87 |
1538092800000 | 258.07 |
1538352000000 | 259.55 |
1538438400000 | 257.15 |
1538524800000 | 257.47 |
1538611200000 | 250.14 |
1538697600000 | 248.98 |
1538956800000 | 245.61 |
1539043200000 | 246.32 |
1539129600000 | 235.58 |
1539216000000 | 232.14 |
1539302400000 | 232.45 |
1539561600000 | 231.38 |
1539648000000 | 235.86 |
1539734400000 | 234.4 |
1539820800000 | 232.74 |
1539907200000 | 231.97 |
1540166400000 | 231.68 |
1540252800000 | 228.13 |
1540339200000 | 229.35 |
1540425600000 | 233.14 |
1540512000000 | 230.62 |
1540771200000 | 231.76 |
1540857600000 | 231.19 |
1540944000000 | 237.67 |
1541030400000 | 239 |
1541116800000 | 243.19 |
1541376000000 | 241.21 |
1541462400000 | 240.09 |
1541548800000 | 240.27 |
1541635200000 | 239.51 |
1541721600000 | 236.82 |
1541980800000 | 234.25 |
1542067200000 | 238.16 |
1542153600000 | 237.44 |
1542240000000 | 233.76 |
1542326400000 | 233.27 |
1542585600000 | 229.8 |
1542672000000 | 227.86 |
1542758400000 | 231.68 |
1542844800000 | 231.6 |
1542931200000 | 233.16 |
1543190400000 | 233.05 |
1543276800000 | 232.03 |
1543363200000 | 231.5 |
1543449600000 | 231.2 |
1543536000000 | 229.06 |
1543795200000 | 234.46 |
1543881600000 | 232.27 |
1543968000000 | 231.13 |
1544054400000 | 224.16 |
1544140800000 | 226.5 |
1544400000000 | 221.4 |
1544486400000 | 225.4 |
1544572800000 | 228.64 |
1544659200000 | 228.61 |
1544745600000 | 225.28 |
1545004800000 | 221.13 |
1545091200000 | 221.25 |
1545177600000 | 222.22 |
1545264000000 | 219.35 |
1545350400000 | 220.52 |
1545609600000 | 218.24 |
1545868800000 | 216.3 |
1545955200000 | 220.99 |
1546214400000 | 223.1 |
1546387200000 | 221.95 |
1546473600000 | 217.14 |
1546560000000 | 223.08 |
1546819200000 | 223.3 |
1546905600000 | 227.25 |
1546992000000 | 229.69 |
1547078400000 | 229.58 |
1547164800000 | 231.1 |
1547424000000 | 228.99 |
1547510400000 | 228.91 |
1547596800000 | 229.3 |
1547683200000 | 229.44 |
1547769600000 | 233.85 |
1548028800000 | 233.25 |
1548115200000 | 233.05 |
1548201600000 | 234.19 |
1548288000000 | 233.48 |
1548374400000 | 234.69 |
1548633600000 | 232.96 |
1548720000000 | 234.27 |
1548806400000 | 239.12 |
1548892800000 | 239.05 |
1548979200000 | 240.25 |
1549238400000 | 239.92 |
1549324800000 | 245.62 |
1549411200000 | 244.01 |
1549497600000 | 241.55 |
1549584000000 | 241.33 |
1549843200000 | 244 |
1549929600000 | 246.43 |
1550016000000 | 247.82 |
1550102400000 | 245.22 |
1550188800000 | 246.88 |
1550448000000 | 248.28 |
1550534400000 | 248.53 |
1550620800000 | 249.59 |
1550707200000 | 250.07 |
1550793600000 | 250.94 |
1551052800000 | 252.52 |
1551139200000 | 254.67 |
1551225600000 | 253.57 |
1551312000000 | 253.73 |
1551398400000 | 256.77 |
1551657600000 | 257.42 |
1551744000000 | 257.29 |
1551830400000 | 255.78 |
1551916800000 | 254.83 |
1552003200000 | 253.29 |
1552262400000 | 253.62 |
1552348800000 | 254.15 |
1552435200000 | 255.3 |
1552521600000 | 258.22 |
1552608000000 | 260.02 |
1552867200000 | 258.44 |
1552953600000 | 260.55 |
1553040000000 | 258.4 |
1553126400000 | 257.54 |
1553212800000 | 255.43 |
1553472000000 | 256.23 |
1553558400000 | 258.67 |
1553644800000 | 259.1 |
1553731200000 | 259.31 |
1553817600000 | 261.67 |
1554076800000 | 264.63 |
1554163200000 | 264.87 |
1554249600000 | 267 |
1554336000000 | 267.04 |
1554422400000 | 266.63 |
1554681600000 | 265.4 |
1554768000000 | 262.05 |
1554854400000 | 263.65 |
1554940800000 | 266.66 |
1555027200000 | 267.02 |
1555286400000 | 266.89 |
1555372800000 | 268.58 |
1555459200000 | 270.23 |
1555545600000 | 271.36 |
1555977600000 | 270.93 |
1556064000000 | 272.51 |
1556150400000 | 270.27 |
1556236800000 | 270.34 |
1556496000000 | 270.45 |
1556582400000 | 271.39 |
1556668800000 | 271.4 |
1556755200000 | 269.69 |
1556841600000 | 273.77 |
1557100800000 | 270.92 |
1557187200000 | 265.7 |
1557273600000 | 267.64 |
1557360000000 | 263.44 |
1557446400000 | 264.49 |
1557705600000 | 259.68 |
1557792000000 | 263.33 |
1557878400000 | 265.07 |
1557964800000 | 266.44 |
1558051200000 | 267.18 |
1558310400000 | 262.06 |
1558396800000 | 265.52 |
1558483200000 | 266.02 |
1558569600000 | 263 |
1558656000000 | 264 |
1558915200000 | 265.03 |
1559001600000 | 265.68 |
1559088000000 | 261.62 |
1559174400000 | 263.36 |
1559260800000 | 260.88 |
1559520000000 | 261.51 |
1559606400000 | 262.94 |
1559692800000 | 265.98 |
1559779200000 | 266.4 |
1559865600000 | 269.95 |
1560124800000 | 270.29 |
1560211200000 | 271.34 |
1560297600000 | 270.32 |
1560384000000 | 270.06 |
1560470400000 | 270.22 |
1560729600000 | 270.79 |
1560816000000 | 276.19 |
1560902400000 | 275.31 |
1560988800000 | 277.33 |
1561075200000 | 276.33 |
1561334400000 | 276.33 |
1561420800000 | 275.7 |
1561507200000 | 274.8 |
1561593600000 | 275.21 |
1561680000000 | 278.94 |
1561939200000 | 279.36 |
1562025600000 | 281.25 |
1562112000000 | 283.97 |
1562198400000 | 283.97 |
1562284800000 | 282.35 |
1562544000000 | 283.44 |
1562630400000 | 282.13 |
1562716800000 | 281.34 |
1562803200000 | 282.23 |
1562889600000 | 283.79 |
1563148800000 | 282.56 |
1563235200000 | 285.51 |
1563321600000 | 285.84 |
1563408000000 | 286.21 |
1563494400000 | 285.83 |
1563753600000 | 288.04 |
1563840000000 | 288.21 |
1563926400000 | 287.56 |
1564012800000 | 286.78 |
1564099200000 | 290.25 |
1564358400000 | 288.96 |
1564444800000 | 284.37 |
1564531200000 | 285.1 |
1564617600000 | 287.8 |
1564704000000 | 277.11 |
1564963200000 | 266.96 |
1565049600000 | 267.93 |
1565136000000 | 271.03 |
1565222400000 | 275.03 |
1565308800000 | 272 |
1565568000000 | 270.36 |
1565654400000 | 269.89 |
1565740800000 | 263.94 |
1565827200000 | 262.99 |
1565913600000 | 265.26 |
1566172800000 | 269.54 |
1566259200000 | 269.09 |
1566345600000 | 275.58 |
1566432000000 | 273 |
1566518400000 | 270.92 |
1566777600000 | 270.75 |
1566864000000 | 274.1 |
1566950400000 | 272.51 |
1567036800000 | 275.22 |
1567123200000 | 276.93 |
1567382400000 | 277.73 |
1567468800000 | 275.72 |
1567555200000 | 279.93 |
1567641600000 | 282.81 |
1567728000000 | 284.74 |
1567987200000 | 283.36 |
1568073600000 | 281.11 |
1568160000000 | 283.79 |
1568246400000 | 284.77 |
1568332800000 | 285.35 |
1568592000000 | 280.42 |
1568678400000 | 281 |
1568764800000 | 278.27 |
1568851200000 | 279.85 |
1568937600000 | 281.24 |
1569196800000 | 278.92 |
1569283200000 | 279.84 |
1569369600000 | 275.79 |
1569456000000 | 277.91 |
1569542400000 | 280.43 |
1569801600000 | 281.8 |
1569888000000 | 276.78 |
1569974400000 | 268.02 |
1570060800000 | 268.56 |
1570147200000 | 270.84 |
1570406400000 | 272.3 |
1570492800000 | 269.64 |
1570579200000 | 272.11 |
1570665600000 | 275.85 |
1570752000000 | 280.74 |
1571011200000 | 280.39 |
1571097600000 | 282.84 |
1571184000000 | 281.43 |
1571270400000 | 281.2 |
1571356800000 | 279.83 |
1571616000000 | 280.53 |
1571702400000 | 281.05 |
1571788800000 | 280.05 |
1571875200000 | 280.33 |
1571961600000 | 282.93 |
1572220800000 | 284.06 |
1572307200000 | 283.79 |
1572393600000 | 287.78 |
1572480000000 | 286.92 |
1572566400000 | 289.2 |
1572825600000 | 291.47 |
1572912000000 | 291.34 |
1572998400000 | 290.29 |
1573084800000 | 293.06 |
1573171200000 | 290.69 |
1573430400000 | 290.39 |
1573516800000 | 290.43 |
1573603200000 | 290.39 |
1573689600000 | 290.39 |
1573776000000 | 291.46 |
1574035200000 | 291.78 |
1574121600000 | 290.95 |
1574208000000 | 290.78 |
1574294400000 | 288.61 |
1574380800000 | 289.97 |
1574640000000 | 293.95 |
1574726400000 | 293.9 |
1574812800000 | 295.9 |
1574899200000 | 295.66 |
1574985600000 | 294.95 |
1575244800000 | 288.92 |
1575331200000 | 286.72 |
1575417600000 | 289.7 |
1575504000000 | 289.84 |
1575590400000 | 293.94 |
1575849600000 | 291.91 |
1575936000000 | 291.4 |
1576022400000 | 291.88 |
1576108800000 | 291.93 |
1576195200000 | 298.24 |
1576454400000 | 302.17 |
1576540800000 | 298.47 |
1576627200000 | 298.15 |
1576713600000 | 298.21 |
1576800000000 | 302.06 |
1577059200000 | 302.94 |
1577145600000 | 303.46 |
1577404800000 | 304.8 |
1577664000000 | 302.86 |
1577750400000 | 302.95 |
1577923200000 | 305.11 |
1578009600000 | 304.44 |
1578268800000 | 302.48 |
1578355200000 | 303.98 |
1578441600000 | 306.6 |
1578528000000 | 309.32 |
1578614400000 | 308.94 |
1578873600000 | 309.22 |
1578960000000 | 312.96 |
1579046400000 | 315.15 |
1579132800000 | 315.12 |
1579219200000 | 318.8 |
1579478400000 | 316.18 |
1579564800000 | 314.43 |
1579651200000 | 314.73 |
1579737600000 | 310.33 |
1579824000000 | 313.67 |
1580083200000 | 303.72 |
1580169600000 | 307.57 |
1580256000000 | 306.31 |
1580342400000 | 302.46 |
1580428800000 | 298.57 |
1580688000000 | 299.7 |
1580774400000 | 306.58 |
1580860800000 | 309.14 |
1580947200000 | 309.94 |
1581033600000 | 308.32 |
1581292800000 | 309.11 |
1581379200000 | 309.92 |
1581465600000 | 314.69 |
1581552000000 | 314 |
1581638400000 | 312.25 |
1581897600000 | 312.62 |
1581984000000 | 309.86 |
1582070400000 | 315.15 |
1582156800000 | 309.59 |
1582243200000 | 307.96 |
1582502400000 | 295.02 |
1582588800000 | 291.11 |
1582675200000 | 290.63 |
1582761600000 | 279.62 |
1582848000000 | 274.66 |
1583107200000 | 274.2 |
1583193600000 | 278.2 |
1583280000000 | 281.51 |
1583366400000 | 275.44 |
1583452800000 | 267.48 |
1583712000000 | 250.57 |
1583798400000 | 247.25 |
1583884800000 | 240.43 |
1583971200000 | 215.62 |
1584057600000 | 218.04 |
1584316800000 | 206.47 |
1584403200000 | 209.67 |
1584489600000 | 200.45 |
1584576000000 | 204.96 |
1584662400000 | 214.38 |
1584921600000 | 207.24 |
1585008000000 | 223.88 |
1585094400000 | 235.39 |
1585180800000 | 240.39 |
1585267200000 | 230.12 |
1585526400000 | 231.58 |
1585612800000 | 231.04 |
1585699200000 | 222.07 |
1585785600000 | 222.12 |
1585872000000 | 218.82 |
1586131200000 | 228.45 |
1586217600000 | 235.39 |
1586304000000 | 238.42 |
1586390400000 | 243.24 |
1586822400000 | 244.54 |
1586908800000 | 237 |
1586995200000 | 237.94 |
1587081600000 | 245.86 |
1587340800000 | 247.38 |
1587427200000 | 238.61 |
1587513600000 | 241.02 |
1587600000000 | 243.86 |
1587686400000 | 240.15 |
1587945600000 | 245.18 |
1588032000000 | 249.48 |
1588118400000 | 253.85 |
1588204800000 | 250 |
1588291200000 | 248.9 |
1588550400000 | 239.28 |
1588636800000 | 243.31 |
1588723200000 | 241.13 |
1588809600000 | 246.73 |
1588896000000 | 249.9 |
1589155200000 | 247.58 |
1589241600000 | 246.11 |
1589328000000 | 238.4 |
1589414400000 | 234.02 |
1589500800000 | 235.02 |
1589760000000 | 245.95 |
1589846400000 | 246.69 |
1589932800000 | 248.37 |
1590019200000 | 246.95 |
1590105600000 | 246.65 |
1590364800000 | 249.96 |
1590451200000 | 255.01 |
1590537600000 | 256.28 |
1590624000000 | 264.48 |
1590710400000 | 259.96 |
1590969600000 | 261.51 |
1591056000000 | 266.12 |
1591142400000 | 273.77 |
1591228800000 | 272.39 |
1591315200000 | 280.46 |
1591574400000 | 276.78 |
1591660800000 | 273.59 |
1591747200000 | 273.02 |
1591833600000 | 261.35 |
1591920000000 | 262.05 |
1592179200000 | 258.66 |
1592265600000 | 265.92 |
1592352000000 | 267.79 |
1592438400000 | 266.27 |
1592524800000 | 267.77 |
1592784000000 | 266.52 |
1592870400000 | 271.52 |
1592956800000 | 264.58 |
1593043200000 | 266.15 |
1593129600000 | 266.37 |
1593388800000 | 266.73 |
1593475200000 | 268.03 |
1593561600000 | 269.72 |
1593648000000 | 276.24 |
1593734400000 | 273.36 |
1593993600000 | 278.06 |
1594080000000 | 276.73 |
1594166400000 | 274.2 |
1594252800000 | 274.52 |
1594339200000 | 275.2 |
1594598400000 | 277.89 |
1594684800000 | 273.05 |
1594771200000 | 279.1 |
1594857600000 | 275.42 |
1594944000000 | 275.66 |
1595203200000 | 277.44 |
1595289600000 | 278.4 |
1595376000000 | 275.46 |
1595462400000 | 275.78 |
1595548800000 | 270.98 |
1595808000000 | 271.82 |
1595894400000 | 269.61 |
1595980800000 | 270.69 |
1596067200000 | 264.92 |
1596153600000 | 262.08 |
1596412800000 | 264.99 |
1596499200000 | 264.87 |
1596585600000 | 267.88 |
1596672000000 | 266.74 |
1596758400000 | 268.04 |
1597017600000 | 267.51 |
1597104000000 | 272.77 |
1597190400000 | 276.18 |
1597276800000 | 277.1 |
1597363200000 | 274.34 |
1597622400000 | 275.7 |
1597708800000 | 275.52 |
1597795200000 | 274.8 |
1597881600000 | 271.9 |
1597968000000 | 271.55 |
1598227200000 | 274.58 |
1598313600000 | 274.25 |
1598400000000 | 278.26 |
1598486400000 | 277.56 |
1598572800000 | 276.02 |
1598832000000 | 275.28 |
1598918400000 | 275.08 |
1599004800000 | 282.67 |
1599091200000 | 280.92 |
1599177600000 | 276.74 |
1599436800000 | 280.73 |
1599523200000 | 277.37 |
1599609600000 | 279.49 |
1599696000000 | 281.61 |
1599782400000 | 284.52 |
1600041600000 | 285.97 |
1600128000000 | 288.5 |
1600214400000 | 289.56 |
1600300800000 | 287.74 |
1600387200000 | 283.73 |
1600646400000 | 273.46 |
1600732800000 | 273.47 |
1600819200000 | 278.71 |
1600905600000 | 276.8399 |
1600992000000 | 276.6 |
1601251200000 | 282.8 |
1601337600000 | 283.18 |
1601424000000 | 280.25 |
1601510400000 | 284.21 |
1601596800000 | 283.08 |
1601856000000 | 285.12 |
1601942400000 | 285.76 |
1602028800000 | 285.8399 |
1602115200000 | 285.86 |
1602201600000 | 289.74 |
1602460800000 | 292.44 |
1602547200000 | 291.81 |
1602633600000 | 291.88 |
1602720000000 | 285.56 |
1602806400000 | 293.5 |
1603065600000 | 293.25 |
1603152000000 | 292.45 |
1603238400000 | 288.76 |
1603324800000 | 289.46 |
1603411200000 | 291.31 |
1603670400000 | 285.67 |
1603756800000 | 284.43 |
1603843200000 | 274.5299 |
1603929600000 | 275.12 |
1604016000000 | 273.2799 |
1604275200000 | 276.22 |
1604361600000 | 282.47 |
1604448000000 | 289.5299 |
1604534400000 | 295.8 |
1604620800000 | 297.1 |
1604880000000 | 315.63 |
1604966400000 | 314.81 |
1605052800000 | 318.81 |
1605139200000 | 313.07 |
1605225600000 | 311.58 |
1605484800000 | 315.96 |
1605571200000 | 316.31 |
1605657600000 | 318.75 |
1605744000000 | 317.4 |
1605830400000 | 318.81 |
1606089600000 | 317.74 |
1606176000000 | 316.85 |
1606262400000 | 317.86 |
1606348800000 | 317.42 |
1606435200000 | 317.95 |
1606694400000 | 313.27 |
1606780800000 | 318.25 |
1606867200000 | 316.98 |
1606953600000 | 319.3399 |
1607040000000 | 318.5899 |
1607299200000 | 318.22 |
1607385600000 | 317.93 |
1607472000000 | 320.86 |
1607558400000 | 319.11 |
1607644800000 | 317.85 |
1607904000000 | 322.08 |
1607990400000 | 323.48 |
1608076800000 | 326.1 |
1608163200000 | 326.47 |
1608249600000 | 324.8399 |
1608508800000 | 317.92 |
1608595200000 | 321.82 |
1608681600000 | 324.71 |
1608768000000 | 325.0299 |
1609113600000 | 329.52 |
1609200000000 | 332.69 |
1609286400000 | 332.14 |
1609372800000 | 331.16 |
1609718400000 | 331.5899 |
1609804800000 | 329.45 |
1609891200000 | 329.11 |
1609977600000 | 330.91 |
1610064000000 | 335.31 |
1610323200000 | 332.42 |
1610409600000 | 329.82 |
1610496000000 | 328.3399 |
1610582400000 | 329.45 |
1610668800000 | 324.22 |
1610928000000 | 328.48 |
1611014400000 | 324.44 |
1611100800000 | 328.69 |
1611187200000 | 329.83 |
1611273600000 | 328.7 |
1611532800000 | 324.12 |
1611619200000 | 327.63 |
1611705600000 | 323.7799 |
1611792000000 | 325.14 |
1611878400000 | 317.81 |
1612137600000 | 323.39 |
1612224000000 | 329.95 |
1612310400000 | 329.5 |
1612396800000 | 331.57 |
1612483200000 | 335.63 |
1612742400000 | 336.32 |
1612828800000 | 339.89 |
1612915200000 | 334.5899 |
1613001600000 | 337.86 |
1613088000000 | 338.86 |
1613347200000 | 343.39 |
1613433600000 | 342.64 |
1613520000000 | 339.33 |
1613606400000 | 338.23 |
1613692800000 | 341.81 |
1613952000000 | 339.13 |
1614038400000 | 338.04 |
1614124800000 | 336.58 |
1614211200000 | 335.18 |
1614297600000 | 330.33 |
1614556800000 | 337.5299 |
1614643200000 | 337.95 |
1614729600000 | 340.39 |
1614816000000 | 336.97 |
1614902400000 | 332.04 |
1615161600000 | 338.7 |
1615248000000 | 342.79 |
1615334400000 | 346.64 |
1615420800000 | 352.22 |
1615507200000 | 351.96 |
1615766400000 | 350.32 |
1615852800000 | 352.5 |
1615939200000 | 351.61 |
1616025600000 | 351.9 |
1616112000000 | 347.3399 |
1616371200000 | 347.72 |
1616457600000 | 347.62 |
1616544000000 | 345.33 |
1616630400000 | 344.76 |
1616716800000 | 345.66 |
1616976000000 | 345.89 |
1617062400000 | 350.57 |
1617148800000 | 348.65 |
1617235200000 | 352.1 |
1617667200000 | 357.71 |
1617753600000 | 356.27 |
1617840000000 | 361.29 |
1617926400000 | 362.85 |
1618185600000 | 361.89 |
1618272000000 | 364.5 |
1618358400000 | 368.22 |
1618444800000 | 370.32 |
1618531200000 | 372.77 |
1618790400000 | 371.81 |
1618876800000 | 363.64 |
1618963200000 | 369.05 |
1619049600000 | 372.61 |
1619136000000 | 371.1 |
1619395200000 | 370.79 |
1619481600000 | 369.67 |
1619568000000 | 370.8 |
1619654400000 | 371.3 |
1619740800000 | 368.31 |
1620000000000 | 370.98 |
1620086400000 | 364.97 |
1620172800000 | 370.77 |
1620259200000 | 369.73 |
1620345600000 | 376.52 |
1620604800000 | 375.56 |
1620691200000 | 367.71 |
1620777600000 | 366.37 |
1620864000000 | 367.7 |
1620950400000 | 371.88 |
1621209600000 | 372.2 |
1621296000000 | 372.5299 |
1621382400000 | 368.61 |
1621468800000 | 374.73 |
1621555200000 | 378 |
1621814400000 | 380.32 |
1621900800000 | 382.94 |
1621987200000 | 385.24 |
1622073600000 | 386.94 |
1622160000000 | 391.85 |
1622419200000 | 390.64 |
1622505600000 | 393.54 |
1622592000000 | 394.88 |
1622678400000 | 392.63 |
1622764800000 | 393.05 |
1623024000000 | 396.0899 |
1623110400000 | 396.7799 |
1623196800000 | 396.33 |
1623283200000 | 393.05 |
1623369600000 | 397.05 |
1623628800000 | 397.8 |
1623715200000 | 399.08 |
1623801600000 | 400.9 |
1623888000000 | 401.27 |
1623974400000 | 395.72 |
1624233600000 | 396.74 |
1624320000000 | 397.24 |
1624406400000 | 392.83 |
1624492800000 | 396.69 |
1624579200000 | 398.06 |
1624838400000 | 395.8 |
1624924800000 | 398.41 |
1625011200000 | 393.88 |
1625097600000 | 396.06 |
1625184000000 | 396.93 |
1625443200000 | 397.36 |
1625529600000 | 395.38 |
1625616000000 | 399.45 |
1625702400000 | 388.4 |
1625788800000 | 396.56 |
1626048000000 | 399.15 |
1626134400000 | 400.48 |
1626220800000 | 402.2799 |
1626307200000 | 396.94 |
1626393600000 | 393.19 |
1626652800000 | 385.44 |
1626739200000 | 387.77 |
1626825600000 | 395.3399 |
1626912000000 | 398.44 |
1626998400000 | 404.69 |
1627257600000 | 403.22 |
1627344000000 | 399.75 |
1627430400000 | 404.15 |
1627516800000 | 404.7 |
1627603200000 | 401.85 |
1627862400000 | 408.12 |
1627948800000 | 410.51 |
1628035200000 | 411.81 |
1628121600000 | 411.16 |
1628208000000 | 410.95 |
1628467200000 | 410.43 |
1628553600000 | 410.72 |
1628640000000 | 411.05 |
1628726400000 | 411.65 |
1628812800000 | 412.15 |
1629072000000 | 405.83 |
1629158400000 | 403.87 |
1629244800000 | 395.35 |
1629331200000 | 381.61 |
1629417600000 | 383.44 |
1629676800000 | 389.97 |
1629763200000 | 388.77 |
1629849600000 | 388.77 |
1629936000000 | 387.5299 |
1630022400000 | 388.08 |
1630281600000 | 388.5299 |
1630368000000 | 388.1 |
1630454400000 | 394.83 |
1630540800000 | 395.11 |
1630627200000 | 389.99 |
1630886400000 | 394.32 |
1630972800000 | 395.26 |
1631059200000 | 391.07 |
1631145600000 | 394.04 |
1631232000000 | 396.08 |
1631491200000 | 393.7 |
1631577600000 | 389.77 |
1631664000000 | 380.6 |
1631750400000 | 381.76 |
1631836800000 | 382.13 |
1632096000000 | 374.83 |
1632182400000 | 379.76 |
1632268800000 | 383.26 |
1632355200000 | 388.8399 |
1632441600000 | 382.8 |
1632700800000 | 379.12 |
1632787200000 | 368.1 |
1632873600000 | 370.6 |
1632960000000 | 368.68 |
1633046400000 | 371.42 |
1633305600000 | 367.8399 |
1633392000000 | 370.88 |
1633478400000 | 365.43 |
1633564800000 | 372.35 |
1633651200000 | 369.05 |
1633910400000 | 369.39 |
1633996800000 | 369.7799 |
1634083200000 | 378.17 |
1634169600000 | 384.08 |
1634256000000 | 385.7799 |
1634515200000 | 380.71 |
1634601600000 | 380.25 |
1634688000000 | 383.55 |
1634774400000 | 386.0899 |
1634860800000 | 390.64 |
1635120000000 | 388.35 |
1635206400000 | 393.07 |
1635292800000 | 391.71 |
1635379200000 | 395.01 |
1635465600000 | 396.23 |
1635724800000 | 398.4 |
1635811200000 | 398.81 |
1635897600000 | 401.74 |
1635984000000 | 406.41 |
1636070400000 | 412.39 |
1636329600000 | 411.51 |
1636416000000 | 411.57 |
1636502400000 | 408.86 |
1636588800000 | 410.3399 |
1636675200000 | 419.33 |
1636934400000 | 422.19 |
1637020800000 | 426.69 |
1637107200000 | 426.79 |
1637193600000 | 427.61 |
1637280000000 | 428.25 |
1637539200000 | 425.07 |
1637625600000 | 419.1 |
1637712000000 | 420.03 |
1637798400000 | 423.44 |
1637884800000 | 404.74 |
1638144000000 | 410.24 |
1638230400000 | 405.33 |
1638316800000 | 411.93 |
1638403200000 | 405.0899 |
1638489600000 | 402.86 |
1638748800000 | 406.0299 |
1638835200000 | 422.67 |
1638921600000 | 417.71 |
1639008000000 | 416.76 |
1639094400000 | 414.89 |
1639353600000 | 411.81 |
1639440000000 | 406.54 |
1639526400000 | 409.37 |
1639612800000 | 410.5899 |
1639699200000 | 404.43 |
1639958400000 | 401.27 |
1640044800000 | 404.99 |
1640131200000 | 411.5 |
1640217600000 | 414.52 |
1640304000000 | 413.5899 |
1640563200000 | 416.33 |
1640649600000 | 418.56 |
1640736000000 | 418.5899 |
1640822400000 | 418.63 |
1640908800000 | 417.68 |
1641168000000 | 420.91 |
1641254400000 | 426.24 |
1641340800000 | 430.18 |
1641427200000 | 417.43 |
1641513600000 | 411.57 |
1641772800000 | 400.73 |
1641859200000 | 405.89 |
1641945600000 | 406 |
1642032000000 | 399.19 |
1642118400000 | 391.16 |
1642377600000 | 396.7 |
1642464000000 | 391.13 |
1642550400000 | 398.8399 |
1642636800000 | 400.94 |
1642723200000 | 393.54 |
1642982400000 | 377.14 |
1643068800000 | 377.18 |
1643155200000 | 384.44 |
1643241600000 | 384.49 |
1643328000000 | 383.41 |
1643587200000 | 390.0899 |
1643673600000 | 395.99 |
1643760000000 | 396.91 |
1643846400000 | 388.16 |
1643932800000 | 383.3 |
1644192000000 | 385.3399 |
1644278400000 | 383.35 |
1644364800000 | 390.71 |
1644451200000 | 383.5 |
1644537600000 | 377.45 |
1644796800000 | 371.27 |
1644883200000 | 380.4 |
1644969600000 | 377.68 |
1645056000000 | 376.93 |
1645142400000 | 375.18 |
1645401600000 | 368.98 |
1645488000000 | 368.21 |
1645574400000 | 366.01 |
1645660800000 | 351.39 |
1645747200000 | 363.74 |
1646006400000 | 364.5 |
1646092800000 | 348.62 |
1646179200000 | 353.64 |
1646265600000 | 343.81 |
1646352000000 | 326.91 |
1646611200000 | 321.68 |
1646697600000 | 314.52 |
1646784000000 | 340.5899 |
1646870400000 | 328.82 |
1646956800000 | 332.3399 |
1647216000000 | 335.4 |
1647302400000 | 330.1 |
1647388800000 | 349.24 |
1647475200000 | 349.91 |
1647561600000 | 354.7 |
1647820800000 | 350.23 |
1647907200000 | 355.06 |
1647993600000 | 347.42 |
1648080000000 | 344.2 |
1648166400000 | 344.06 |
1648425600000 | 347.06 |
1648512000000 | 362.57 |
1648598400000 | 357.69 |
1648684800000 | 351.92 |
1648771200000 | 351.33 |
1649030400000 | 358.2799 |
1649116800000 | 359 |
1649203200000 | 347.52 |
1649289600000 | 344.06 |
1649376000000 | 348.0899 |
1649635200000 | 341.95 |
1649721600000 | 344.29 |
1649808000000 | 342.61 |
1649894400000 | 347.51 |
1650326400000 | 343.55 |
1650412800000 | 348.22 |
1650499200000 | 351.54 |
1650585600000 | 343.18 |
1650844800000 | 331.89 |
1650931200000 | 327.49 |
1651017600000 | 329.29 |
1651104000000 | 332.75 |
1651190400000 | 335.5899 |
1651449600000 | 329.66 |
1651536000000 | 327.25 |
1651622400000 | 322.46 |
1651708800000 | 315.26 |
1651795200000 | 307.21 |
1652054400000 | 296.17 |
1652140800000 | 299.0899 |
1652227200000 | 311.13 |
1652313600000 | 308.64 |
1652400000000 | 316.55 |
1652659200000 | 314.63 |
1652745600000 | 319.76 |
1652832000000 | 312.18 |
1652918400000 | 307.48 |
1653004800000 | 301.98 |
1653264000000 | 304.95 |
1653350400000 | 299.81 |
1653436800000 | 300.93 |
1653523200000 | 307.92 |
1653609600000 | 319.05 |
1653868800000 | 326.92 |
1653955200000 | 323.94 |
1654041600000 | 322.02 |
1654128000000 | 327.55 |
1654214400000 | 326.81 |
1654473600000 | 330.25 |
1654560000000 | 327.67 |
1654646400000 | 325.72 |
1654732800000 | 319.67 |
1654819200000 | 311.52 |
1655078400000 | 300.69 |
1655164800000 | 296.08 |
1655251200000 | 301.62 |
1655337600000 | 293.5899 |
1655424000000 | 295.14 |
1655683200000 | 295.75 |
1655769600000 | 299.43 |
1655856000000 | 298.39 |
1655942400000 | 302.25 |
1656028800000 | 312.16 |
1656288000000 | 311.05 |
1656374400000 | 312.48 |
1656460800000 | 311.25 |
1656547200000 | 307.36 |
1656633600000 | 307.15 |
1656892800000 | 308.5299 |
1656979200000 | 303.62 |
1657065600000 | 313.71 |
1657152000000 | 317.2799 |
1657238400000 | 316.24 |
1657497600000 | 314.9 |
1657584000000 | 319.29 |
1657670400000 | 316.89 |
1657756800000 | 314.45 |
1657843200000 | 316.4 |
1658102400000 | 321.31 |
1658188800000 | 329.18 |
1658275200000 | 328.45 |
1658361600000 | 332.01 |
1658448000000 | 334.69 |
1658707200000 | 335.42 |
1658793600000 | 331.39 |
1658880000000 | 333.49 |
1658966400000 | 342.71 |
1659052800000 | 350.05 |
1659312000000 | 353.0899 |
1659398400000 | 347.0899 |
1659484800000 | 351.2 |
1659571200000 | 355.65 |
1659657600000 | 349.01 |
1659916800000 | 352.64 |
1660003200000 | 346.94 |
1660089600000 | 353.06 |
1660176000000 | 354.3399 |
1660262400000 | 354.31 |
1660521600000 | 356.05 |
1660608000000 | 355.11 |
1660694400000 | 353.31 |
1660780800000 | 355.2 |
1660867200000 | 351.31 |
1661126400000 | 344.29 |
1661212800000 | 341.93 |
1661299200000 | 345.77 |
1661385600000 | 345.71 |
1661472000000 | 336.2799 |
1661731200000 | 332.74 |
1661817600000 | 332.08 |
1661904000000 | 326.94 |
1661990400000 | 319.19 |
1662076800000 | 324.06 |
1662336000000 | 320.47 |
1662422400000 | 322.94 |
1662508800000 | 322.73 |
1662595200000 | 323.11 |
1662681600000 | 328.55 |
1662940800000 | 333.2 |
1663027200000 | 327.65 |
1663113600000 | 326.7 |
1663200000000 | 321.2 |
1663286400000 | 316.52 |
1663545600000 | 316.8 |
1663632000000 | 314.43 |
1663718400000 | 318.13 |
1663804800000 | 309.18 |
1663891200000 | 301.58 |
1664150400000 | 301.65 |
1664236800000 | 299.99 |
1664323200000 | 303.17 |
1664409600000 | 296.76 |
1664496000000 | 299.76 |
1664755200000 | 300.23 |
1664841600000 | 314.92 |
1664928000000 | 310.25 |
1665014400000 | 308.96 |
1665100800000 | 302.06 |
1665360000000 | 298.7799 |
1665446400000 | 299.5 |
1665532800000 | 301 |
1665619200000 | 299.82 |
1665705600000 | 303.15 |
1665964800000 | 309.76 |
1666051200000 | 310.7 |
1666137600000 | 306.25 |
1666224000000 | 309.71 |
1666310400000 | 302.66 |
1666569600000 | 304.7799 |
1666656000000 | 313.17 |
1666742400000 | 315.18 |
1666828800000 | 311.5299 |
1666915200000 | 308.38 |
1667174400000 | 307.1 |
1667260800000 | 311.97 |
1667347200000 | 307.36 |
1667433600000 | 302.4 |
1667520000000 | 318.42 |
1667779200000 | 317.63 |
1667865600000 | 320.32 |
1667952000000 | 320.45 |
1668038400000 | 333.89 |
1668124800000 | 344.21 |
1668384000000 | 342.41 |
1668470400000 | 342.91 |
1668556800000 | 338.93 |
1668643200000 | 338.3399 |
1668729600000 | 341.11 |
1668988800000 | 339.41 |
1669075200000 | 338.02 |
1669161600000 | 341.3399 |
1669248000000 | 342.86 |
1669334400000 | 341.14 |
1669593600000 | 341.1 |
1669680000000 | 341.38 |
1669766400000 | 351.76 |
1669852800000 | 351.05 |
1669939200000 | 349.99 |
1670198400000 | 347.63 |
1670284800000 | 347.5899 |
1670371200000 | 345.25 |
1670457600000 | 346.29 |
1670544000000 | 348.27 |
1670803200000 | 345.63 |
1670889600000 | 351.36 |
1670976000000 | 351.81 |
1671062400000 | 338.2799 |
1671148800000 | 335.29 |
1671408000000 | 333.92 |
1671494400000 | 330.25 |
1671580800000 | 337.81 |
1671667200000 | 333.68 |
1671753600000 | 331.31 |
1672099200000 | 336.26 |
1672185600000 | 335.76 |
1672272000000 | 339.36 |
1672358400000 | 333.3 |
1672617600000 | 337.21 |
1672704000000 | 343.9 |
1672790400000 | 356.33 |
1672876800000 | 355.18 |
1672963200000 | 361.13 |
1673222400000 | 365.5299 |
1673308800000 | 364.04 |
1673395200000 | 368.83 |
1673481600000 | 370.6 |
1673568000000 | 374.88 |
1673827200000 | 377.1 |
1673913600000 | 379.83 |
1674000000000 | 380.87 |
1674086400000 | 370.8 |
1674172800000 | 373.46 |
1674432000000 | 376.5 |
1674518400000 | 377.46 |
1674604800000 | 376.33 |
1674691200000 | 380.85 |
1674777600000 | 382.21 |
1675036800000 | 381.98 |
1675123200000 | 381.98 |
1675209600000 | 379.62 |
1675296000000 | 388.4 |
1675382400000 | 393.39 |
1675641600000 | 386.68 |
1675728000000 | 383.6 |
1675814400000 | 382.64 |
1675900800000 | 385.71 |
1675987200000 | 378.5 |
1676246400000 | 384.08 |
1676332800000 | 383.6 |
1676419200000 | 388.0899 |
1676505600000 | 390.8 |
1676592000000 | 387.87 |
1676851200000 | 386.01 |
1676937600000 | 385.4 |
1677024000000 | 385.56 |
1677110400000 | 385.2799 |
1677196800000 | 375.0899 |
1677456000000 | 381.26 |
1677542400000 | 380.24 |
1677628800000 | 378.42 |
1677715200000 | 382.74 |
1677801600000 | 386.36 |
1678060800000 | 388.57 |
1678147200000 | 386.07 |
1678233600000 | 384.62 |
1678320000000 | 383.57 |
1678406400000 | 381.02 |
1678665600000 | 372.2 |
1678752000000 | 379.24 |
1678838400000 | 367.9 |
1678924800000 | 377.58 |
1679011200000 | 371.58 |
1679270400000 | 377.49 |
1679356800000 | 380.38 |
1679443200000 | 383.24 |
1679529600000 | 385.68 |
1679616000000 | 382.91 |
1679875200000 | 385.23 |
1679961600000 | 383.3 |
1680048000000 | 389.0899 |
1680134400000 | 393.72 |
1680220800000 | 400.17 |
1680480000000 | 399.24 |
1680566400000 | 401.02 |
1680652800000 | 399.07 |
1680739200000 | 393.14 |
1681171200000 | 397.7799 |
1681257600000 | 395.04 |
1681344000000 | 407.8 |
1681430400000 | 412.08 |
1681689600000 | 407.98 |
1681776000000 | 410.76 |
1681862400000 | 411.2 |
1681948800000 | 414.94 |
1682035200000 | 417.7 |
1682294400000 | 417.83 |
1682380800000 | 414.42 |
1682467200000 | 409.87 |
1682553600000 | 412.46 |
1682640000000 | 412.27 |
1682899200000 | 412.4 |
1682985600000 | 410.7 |
1683072000000 | 414.21 |
1683158400000 | 410.76 |
1683244800000 | 413.38 |
1683504000000 | 416.35 |
1683590400000 | 412.58 |
1683676800000 | 409.29 |
1683763200000 | 414.7 |
1683849600000 | 415.89 |
1684108800000 | 416.83 |
1684195200000 | 414.51 |
1684281600000 | 413.36 |
1684368000000 | 413.57 |
1684454400000 | 413.07 |
1684713600000 | 414.32 |
1684800000000 | 400.73 |
1684886400000 | 391.31 |
1684972800000 | 393.73 |
1685059200000 | 400.14 |
1685318400000 | 398.81 |
1685404800000 | 397.79 |
1685491200000 | 389.01 |
1685577600000 | 387.82 |
1685664000000 | 397.45 |
1685923200000 | 392.58 |
1686009600000 | 391.93 |
1686096000000 | 391.3399 |
1686182400000 | 391.67 |
1686268800000 | 392.35 |
1686528000000 | 398.47 |
1686614400000 | 401.1 |
1686700800000 | 403.91 |
1686787200000 | 401.05 |
1686873600000 | 408.21 |
1687132800000 | 402.74 |
1687219200000 | 399.85 |
1687305600000 | 396.41 |
1687392000000 | 397.01 |
1687478400000 | 393.9 |
1687737600000 | 395.29 |
1687824000000 | 397 |
1687910400000 | 400.11 |
1687996800000 | 402.3 |
1688083200000 | 407.2 |
1688342400000 | 404.0299 |
1688428800000 | 405.2 |
1688515200000 | 400.41 |
1688601600000 | 386.88 |
1688688000000 | 388.49 |
1688947200000 | 390.36 |
1689033600000 | 397.63 |
1689120000000 | 405.58 |
1689206400000 | 409.22 |
1689292800000 | 412.17 |
1689552000000 | 398.97 |
1689638400000 | 399.88 |
1689724800000 | 399.96 |
1689811200000 | 398.49 |
1689897600000 | 403.89 |
1690156800000 | 401.47 |
1690243200000 | 401.51 |
1690329600000 | 392.81 |
1690416000000 | 403.33 |
1690502400000 | 405.4 |
1690761600000 | 406.74 |
1690848000000 | 400.72 |
1690934400000 | 394.22 |
1691020800000 | 392.9 |
1691107200000 | 394.2 |
1691366400000 | 393.02 |
1691452800000 | 388.82 |
1691539200000 | 389.4 |
1691625600000 | 399.32 |
1691712000000 | 392.88 |
1691971200000 | 392.77 |
1692057600000 | 388.22 |
1692144000000 | 388.31 |
1692230400000 | 382.31 |
1692316800000 | 378.39 |
1692576000000 | 379.15 |
1692662400000 | 380.62 |
1692748800000 | 381.35 |
1692835200000 | 378.96 |
1692921600000 | 378.75 |
1693180800000 | 383.25 |
1693267200000 | 388.06 |
1693353600000 | 387.2799 |
1693440000000 | 382.56 |
1693526400000 | 380.98 |
1693785600000 | 381.46 |
1693872000000 | 377.22 |
1693958400000 | 367.35 |
1694044800000 | 364.86 |
1694131200000 | 369.46 |
1694390400000 | 370.6 |
1694476800000 | 367.27 |
1694563200000 | 365.86 |
1694649600000 | 370.6 |
1694736000000 | 376.63 |
1694995200000 | 369.33 |
1695081600000 | 365.5 |
1695168000000 | 368.38 |
1695254400000 | 361.83 |
1695340800000 | 363.46 |
1695600000000 | 355.7 |
1695686400000 | 350.48 |
1695772800000 | 348.56 |
1695859200000 | 350.47 |
1695945600000 | 355.12 |
1696204800000 | 353.71 |
1696291200000 | 349.3399 |
1696377600000 | 350.83 |
1696464000000 | 352.63 |
1696550400000 | 356.02 |
1696809600000 | 351.02 |
1696896000000 | 360.38 |
1696982400000 | 351.12 |
1697068800000 | 347.2 |
1697155200000 | 341.14 |
1697414400000 | 342.7 |
1697500800000 | 342.74 |
1697587200000 | 341.45 |
1697673600000 | 341.6 |
1697760000000 | 337.46 |
1698019200000 | 339.31 |
1698105600000 | 344.81 |
1698192000000 | 344.49 |
1698278400000 | 339.94 |
1698364800000 | 337.89 |
1698624000000 | 339.81 |
1698710400000 | 342.42 |
1698796800000 | 343.75 |
1698883200000 | 352.62 |
1698969600000 | 354.61 |
1699228800000 | 352.83 |
1699315200000 | 353.42 |
1699401600000 | 357.38 |
1699488000000 | 361.97 |
1699574400000 | 352.71 |
1699833600000 | 353.06 |
1699920000000 | 363.75 |
1700006400000 | 367.3399 |
1700092800000 | 361.85 |
1700179200000 | 365.29 |
1700438400000 | 366.6 |
1700524800000 | 364.85 |
1700611200000 | 368.5 |
1700697600000 | 368.11 |
1700784000000 | 367.08 |
1701043200000 | 365.66 |
1701129600000 | 361 |
1701216000000 | 362.72 |
1701302400000 | 364.69 |
1701388800000 | 367.06 |
1701648000000 | 367.69 |
1701734400000 | 371.44 |
1701820800000 | 374.38 |
1701907200000 | 372.8 |
1701993600000 | 378.82 |
1702252800000 | 380.19 |
1702339200000 | 379.38 |
1702425600000 | 380.17 |
1702512000000 | 386.6 |
1702598400000 | 385.7799 |
1702857600000 | 382.3 |
1702944000000 | 384 |
1703030400000 | 384.83 |
1703116800000 | 382.57 |
1703203200000 | 379.05 |
1703635200000 | 379.63 |
1703721600000 | 378.37 |
1703808000000 | 379.37 |
1704153600000 | 375.32 |
1704240000000 | 366.68 |
1704326400000 | 366.11 |
1704412800000 | 363.58 |
1704672000000 | 367.49 |
1704758400000 | 365.93 |
1704844800000 | 367.17 |
1704931200000 | 363.12 |
1705017600000 | 363.3 |
1705276800000 | 358.95 |
1705363200000 | 357.11 |
1705449600000 | 349.81 |
1705536000000 | 356.62 |
1705622400000 | 355.11 |
1705881600000 | 356.98 |
1705968000000 | 357.81 |
1706054400000 | 361.47 |
1706140800000 | 363.69 |
1706227200000 | 384.82 |
1706486400000 | 385.61 |
1706572800000 | 387.32 |
1706659200000 | 385.24 |
1706745600000 | 384.17 |
1706832000000 | 385.0899 |
1707091200000 | 386.72 |
1707177600000 | 387.5299 |
1707264000000 | 388.17 |
1707350400000 | 394.77 |
1707436800000 | 393.49 |
1707696000000 | 398.35 |
1707782400000 | 391.12 |
1707868800000 | 393.97 |
1707955200000 | 399.17 |
1708041600000 | 401.05 |
1708300800000 | 402.12 |
1708387200000 | 402.23 |
1708473600000 | 402.19 |
1708560000000 | 408.19 |
1708646400000 | 410.14 |
1708905600000 | 407.88 |
1708992000000 | 409.47 |
1709078400000 | 408.05 |
1709164800000 | 407.42 |
1709251200000 | 409.4 |
1709510400000 | 406.94 |
1709596800000 | 403.71 |
1709683200000 | 404.3399 |
1709769600000 | 408.32 |
1709856000000 | 410.58 |
1710115200000 | 411.16 |
1710201600000 | 415.8 |
1710288000000 | 419.01 |
1710374400000 | 421.02 |
1710460800000 | 416.38 |
1710720000000 | 412.5 |
1710806400000 | 412.14 |
1710892800000 | 406.52 |
1710979200000 | 408.29 |
1711065600000 | 403.3 |
1711324800000 | 403.71 |
1711411200000 | 404.06 |
1711497600000 | 407.16 |
1711584000000 | 408.74 |
1712016000000 | 402.87 |
1712102400000 | 401.88 |
1712188800000 | 402.6 |
1712275200000 | 395.72 |
1712534400000 | 397.21 |
1712620800000 | 393.73 |
1712707200000 | 393.23 |
1712793600000 | 392.55 |
1712880000000 | 388.12 |
1713139200000 | 392.01 |
1713225600000 | 386.61 |
1713312000000 | 394.05 |
1713398400000 | 393.63 |
1713484800000 | 395.57 |
1713744000000 | 396.17 |
1713830400000 | 399.23 |
1713916800000 | 397.46 |
1714003200000 | 391.47 |
1714089600000 | 396.82 |
1714348800000 | 395.04 |
1714435200000 | 391.97 |
1714521600000 | 391.37 |
1714608000000 | 390.38 |
1714694400000 | 397.15 |
1714953600000 | 397.7 |
1715040000000 | 400.17 |
1715126400000 | 401.27 |
1715212800000 | 402.7799 |
1715299200000 | 404.23 |
1715558400000 | 403.11 |
1715644800000 | 407.27 |
1715731200000 | 406.8 |
1715817600000 | 406.75 |
1715904000000 | 407.54 |
1716163200000 | 406.74 |
1716249600000 | 403.22 |
1716336000000 | 398 |
1716422400000 | 398.0899 |
1716508800000 | 397.56 |
1716768000000 | 399.43 |
1716854400000 | 395.68 |
1716940800000 | 389.92 |
1717027200000 | 394.2 |
1717113600000 | 395.82 |
1717372800000 | 396.37 |
1717459200000 | 396.26 |
1717545600000 | 401.05 |
1717632000000 | 403.66 |
1717718400000 | 403.74 |
1717977600000 | 399.23 |
1718064000000 | 395.49 |
1718150400000 | 398.7799 |
1718236800000 | 394.94 |
1718323200000 | 386.89 |
1718582400000 | 387.5899 |
1718668800000 | 385.7 |
1718755200000 | 384.0299 |
1718841600000 | 387.55 |
1718928000000 | 386.79 |
1719187200000 | 390.11 |
1719273600000 | 391.31 |
1719360000000 | 388.77 |
1719446400000 | 384.66 |
1719532800000 | 380.04 |
1719792000000 | 378.91 |
1719878400000 | 376.46 |
1719964800000 | 378.47 |
1720051200000 | 380.29 |
1720137600000 | 380.29 |
1720396800000 | 375.64 |
1720483200000 | 371.72 |
1720569600000 | 375.65 |
1720656000000 | 380.93 |
1720742400000 | 387.5899 |
1721001600000 | 378.79 |
1721088000000 | 374.7799 |
1721174400000 | 375.3 |
1721260800000 | 376.07 |
1721347200000 | 371.8 |
1721606400000 | 375.65 |
1721692800000 | 376.33 |
1721779200000 | 369.08 |
1721865600000 | 364.47 |
1721952000000 | 371.44 |
1722211200000 | 368.2 |
1722297600000 | 368.73 |
1722384000000 | 369.99 |
1722470400000 | 365.35 |
1722556800000 | 356.23 |
1722816000000 | 351.8399 |
1722902400000 | 350.9 |
1722988800000 | 355.47 |
1723075200000 | 355.27 |
1723161600000 | 355.74 |
1723420800000 | 355.11 |
1723507200000 | 356.66 |
1723593600000 | 360.64 |
1723680000000 | 365.12 |
1723766400000 | 365.65 |
1724025600000 | 370.9 |
1724112000000 | 370.93 |
1724198400000 | 373.8399 |
1724284800000 | 375.2 |
1724371200000 | 376.88 |
1724630400000 | 376.96 |
1724716800000 | 372.64 |
1724803200000 | 371.75 |
1724889600000 | 376.27 |
1724976000000 | 376.62 |
1725235200000 | 375.5 |
1725321600000 | 374.61 |
1725408000000 | 364.12 |
1725494400000 | 356.98 |
1725580800000 | 351.81 |
1725840000000 | 351.92 |
1725926400000 | 349.23 |
1726012800000 | 346.81 |
1726099200000 | 348.32 |
1726185600000 | 349.93 |
1726444800000 | 348.29 |
1726531200000 | 350.67 |
1726617600000 | 347.07 |
1726704000000 | 354.97 |
1726790400000 | 345.14 |
1727049600000 | 345.8399 |
1727136000000 | 354.4 |
1727222400000 | 356 |
1727308800000 | 378.11 |
1727395200000 | 386.0899 |
1727654400000 | 381.0899 |
1727740800000 | 372.9 |
1727827200000 | 374.65 |
1727913600000 | 370.67 |
1728000000000 | 372.5 |
1728259200000 | 376.47 |
1728345600000 | 369.02 |
1728432000000 | 370.56 |
1728518400000 | 369.3399 |
1728604800000 | 370.49 |
1728864000000 | 367.66 |
1728950400000 | 363.5 |
1729036800000 | 357.81 |
1729123200000 | 360.46 |
1729209600000 | 363.65 |
1729468800000 | 358.17 |
1729555200000 | 358.68 |
1729641600000 | 357.21 |
1729728000000 | 360.89 |
1729814400000 | 360.62 |
1730073600000 | 363.3399 |
1730160000000 | 362.97 |
1730246400000 | 357.02 |
1730332800000 | 351.8399 |
1730419200000 | 354.13 |
1730678400000 | 352.65 |
1730764800000 | 352.0899 |
1730851200000 | 349.93 |
1730937600000 | 357.38 |
1731024000000 | 346.76 |
1731283200000 | 348.71 |
1731369600000 | 337.76 |
1731456000000 | 338.69 |
1731542400000 | 343.61 |
1731628800000 | 342.2 |
1731888000000 | 341.62 |
1731974400000 | 337.56 |
1732060800000 | 336.12 |
1732147200000 | 335.67 |
1732233600000 | 341.0299 |
1732492800000 | 346.98 |
STOXX Europe Total Market Consumer Products and Services | STOXX Europe Total Market | |
---|---|---|
2017 | 11.548016945067 | 8.0181722418937 |
2018 | -8.6858166796333 | -13.402372687824 |
2019 | 36.441819411651 | 23.387878473029 |
2020 | 9.3872390039605 | -4.0631499645048 |
2021 | 26.353491339653 | 22.599167194609 |
2022 | -20.412004462306 | -13.697078312313 |
2023 | 14.052872633472 | 12.750669010748 |
2024 | -9.3724305832002 | 6.7317797966296 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462357143 | SETCPGR | .SETCPGR | |
Net Return EUR | CH0462357168 | SETCPR | SETCPR INDEX | .SETCPR |
Price EUR | CH0462357150 | SETCPP | SETCPP INDEX | .SETCPP |
Price USD | CH0462357184 | SETCPL | SETCPL INDEX | .SETCPL |
Net Return USD | CH0462357192 | SETCPV | SETCPV INDEX | .SETCPV |
Gross Return USD | CH0462357176 | SETCPGV | .SETCPGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 23.264% |
L'OREAL | Consumer Products and Services | France | 12.198% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 11.146% |
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 10.891% |
COMPASS GRP | Consumer Products and Services | UK | 8.883% |
ADIDAS | Consumer Products and Services | Germany | 5.699% |
Kering | Consumer Products and Services | France | 2.413% |
HENKEL PREF | Consumer Products and Services | Germany | 2.021% |
PANDORA | Consumer Products and Services | Denmark | 1.920% |
MONCLER | Consumer Products and Services | Italy | 1.594% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.