Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global ex China A Health & Weight Loss
Index Description
The STOXX Health & Weight Loss indices are comprised of companies that stand to benefit from the immediate need of addressing the rising obesity levels in the global population. The obesity epidemic constitutes one of the most pressing health challenges with a major global economic impact. Therefore, the global focus on fighting obesity can be a driver of enhanced revenues for companies exposed to this theme. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to "fighting globesity" trend. Furthermore, the index excludes companies that Sustainalytics considers to be non-compliant based on the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in the companies associated with the Globesity theme
- Detailed Revere data helps identify and select companies with a revenue exposure above 50% to sectors related to the Globesity theme
- Liquidity filter ensures replicability
- Index integrates ESG considerations
- The detailed methodology can be found in our rulebooks: www.stoxx.com/rulebooks
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 Global ex China A Health & Weight Loss | N/A | 9.2 | 0.1 | 0.0 | 0.7 | 0.0 | 8.1 | 0.0 | 21.9 |
STOXX Developed and Emerging Markets Total Market | 92,478.0 | 78,975.6 | 6.6 | 0.6 | 2,985.7 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 47.5 |
---|---|
Consumer Products and Services | 43.3 |
Retail | 5.2 |
Travel and Leisure | 3.3 |
Food, Beverage and Tobacco | 0.7 |
Media | 0.0 |
Country weighting
USA | 52.2 |
---|---|
Japan | 11.3 |
Denmark | 10.3 |
Germany | 6.7 |
China | 5.1 |
Italy | 4.3 |
New Zealand | 3.7 |
Taiwan | 3.3 |
Sweden | 1.0 |
Netherlands | 0.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global ex China A Health & Weight Loss | -5.3 | 3.6 | -3.5 | -19.7 | 36.8 | N/A | N/A | -3.5 | -7.1 | 6.5 |
STOXX Developed and Emerging Markets Total Market | 1.2 | 15.4 | 19.9 | 30.6 | 76.8 | N/A | N/A | 20.1 | 9.4 | 12.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global ex China A Health & Weight Loss | N/A | N/A | 14.3 | 17.6 | 18.5 | N/A | N/A | -0.5 | -0.5 | 0.3 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 9.3 | 13.1 | 16.8 | N/A | N/A | 1.6 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global ex China A Health & Weight Loss | 0.3 | 0.6 | 0.6 | 0.8 | 0.8 | 19.5 | 11.3 | 11.3 | 11.0 | 10.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global ex China A Health & Weight Loss | 0.6 | 0.9 | 1.0 | 1.1 | 0.9 | -3.8 | -1.6 | -1.9 | -1.5 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
THEME INDICES
STOXX Global ex China A Health & Weight Loss
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 Global ex China A Health & Weight Loss | 38.3 | 30.0 | 31.1 | 31.1 | 5.6 | 1.1 | 2.6 | 27.8 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.1 | 20.6 | 20.6 | 2.9 | 2.4 | 0.8 | 24.7 |
Performance and annual returns
STOXX Global ex China A Health & Weight Loss | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.61 |
1340150400000 | 99.91 |
1340236800000 | 98.27 |
1340323200000 | 99.99 |
1340582400000 | 98.73 |
1340668800000 | 98.78 |
1340755200000 | 99.34 |
1340841600000 | 99.15 |
1340928000000 | 98.91 |
1341187200000 | 100.54 |
1341273600000 | 100.5 |
1341360000000 | 101.27 |
1341446400000 | 102.26 |
1341532800000 | 101.56 |
1341792000000 | 101.71 |
1341878400000 | 101.59 |
1341964800000 | 100.9 |
1342051200000 | 101.19 |
1342137600000 | 101.9 |
1342396800000 | 101.91 |
1342483200000 | 103.85 |
1342569600000 | 103.71 |
1342656000000 | 103.86 |
1342742400000 | 102.85 |
1343001600000 | 101.84 |
1343088000000 | 101.4 |
1343174400000 | 102.35 |
1343260800000 | 101.03 |
1343347200000 | 102.77 |
1343606400000 | 103.41 |
1343692800000 | 102.09 |
1343779200000 | 101.66 |
1343865600000 | 100.79 |
1343952000000 | 101.79 |
1344211200000 | 101.51 |
1344297600000 | 102.5 |
1344384000000 | 102.94 |
1344470400000 | 103.27 |
1344556800000 | 103.78 |
1344816000000 | 103.3 |
1344902400000 | 102.75 |
1344988800000 | 103.62 |
1345075200000 | 103.27 |
1345161600000 | 104.91 |
1345420800000 | 104.23 |
1345507200000 | 102.99 |
1345593600000 | 102.53 |
1345680000000 | 101.04 |
1345766400000 | 101.56 |
1346025600000 | 101.49 |
1346112000000 | 101.92 |
1346198400000 | 103.15 |
1346284800000 | 102.92 |
1346371200000 | 102.17 |
1346630400000 | 102.35 |
1346716800000 | 103.48 |
1346803200000 | 103.06 |
1346889600000 | 104.99 |
1346976000000 | 105.25 |
1347235200000 | 104.94 |
1347321600000 | 104.09 |
1347408000000 | 104.46 |
1347494400000 | 104.7 |
1347580800000 | 103.98 |
1347840000000 | 103.97 |
1347926400000 | 104.99 |
1348012800000 | 104.91 |
1348099200000 | 105.23 |
1348185600000 | 104.87 |
1348444800000 | 104.77 |
1348531200000 | 103.11 |
1348617600000 | 103.78 |
1348704000000 | 105.08 |
1348790400000 | 104.96 |
1349049600000 | 104.28 |
1349136000000 | 104.96 |
1349222400000 | 105.89 |
1349308800000 | 106.37 |
1349395200000 | 105.64 |
1349654400000 | 105.91 |
1349740800000 | 102.8 |
1349827200000 | 102.49 |
1349913600000 | 102.8 |
1350000000000 | 102.13 |
1350259200000 | 102.56 |
1350345600000 | 103.26 |
1350432000000 | 101.77 |
1350518400000 | 100.74 |
1350604800000 | 99.92 |
1350864000000 | 99.7 |
1350950400000 | 99.11 |
1351036800000 | 98.99 |
1351123200000 | 98.67 |
1351209600000 | 98.9 |
1351468800000 | 99.1 |
1351555200000 | 98.54 |
1351641600000 | 98.35 |
1351728000000 | 100.53 |
1351814400000 | 100.09 |
1352073600000 | 101.12 |
1352160000000 | 102.93 |
1352246400000 | 101.45 |
1352332800000 | 99.85 |
1352419200000 | 100.88 |
1352678400000 | 100.44 |
1352764800000 | 100.84 |
1352851200000 | 99.32 |
1352937600000 | 99.1 |
1353024000000 | 100.48 |
1353283200000 | 100.97 |
1353369600000 | 101.38 |
1353456000000 | 101.6 |
1353542400000 | 101.08 |
1353628800000 | 101.87 |
1353888000000 | 101.58 |
1353974400000 | 101.82 |
1354060800000 | 102.53 |
1354147200000 | 101.84 |
1354233600000 | 101.41 |
1354492800000 | 100.22 |
1354579200000 | 100.44 |
1354665600000 | 100.54 |
1354752000000 | 101.94 |
1354838400000 | 102.58 |
1355097600000 | 102.52 |
1355184000000 | 102.84 |
1355270400000 | 102.29 |
1355356800000 | 100.69 |
1355443200000 | 99.76 |
1355702400000 | 100.43 |
1355788800000 | 101.11 |
1355875200000 | 100.11 |
1355961600000 | 101.49 |
1356048000000 | 102.3 |
1356307200000 | 101.84 |
1356480000000 | 95.93 |
1356566400000 | 94.75 |
1356652800000 | 93.74 |
1356912000000 | 95.51 |
1357084800000 | 96.37 |
1357171200000 | 98.66 |
1357257600000 | 99.41 |
1357516800000 | 98.04 |
1357603200000 | 98.73 |
1357689600000 | 99.12 |
1357776000000 | 98.97 |
1357862400000 | 98 |
1358121600000 | 97.81 |
1358208000000 | 98.06 |
1358294400000 | 98.38 |
1358380800000 | 98.85 |
1358467200000 | 99.66 |
1358726400000 | 99.48 |
1358812800000 | 99.71 |
1358899200000 | 99.09 |
1358985600000 | 98.75 |
1359072000000 | 99.35 |
1359331200000 | 98.69 |
1359417600000 | 98.76 |
1359504000000 | 97.97 |
1359590400000 | 98.46 |
1359676800000 | 96.65 |
1359936000000 | 96.54 |
1360022400000 | 97.33 |
1360108800000 | 97.98 |
1360195200000 | 99.19 |
1360281600000 | 99.83 |
1360540800000 | 99.65 |
1360627200000 | 98.84 |
1360713600000 | 98.39 |
1360800000000 | 98.09 |
1360886400000 | 97.66 |
1361145600000 | 97.66 |
1361232000000 | 97.6 |
1361318400000 | 96.01 |
1361404800000 | 96.44 |
1361491200000 | 97.63 |
1361750400000 | 95.98 |
1361836800000 | 97.48 |
1361923200000 | 97.87 |
1362009600000 | 98.68 |
1362096000000 | 99.95 |
1362355200000 | 99.92 |
1362441600000 | 100.66 |
1362528000000 | 101.25 |
1362614400000 | 100.37 |
1362700800000 | 101.19 |
1362960000000 | 99.85 |
1363046400000 | 100.35 |
1363132800000 | 100.9 |
1363219200000 | 100.99 |
1363305600000 | 99.48 |
1363564800000 | 99.56 |
1363651200000 | 99.48 |
1363737600000 | 100.32 |
1363824000000 | 99.92 |
1363910400000 | 101.35 |
1364169600000 | 101.52 |
1364256000000 | 102 |
1364342400000 | 102.84 |
1364428800000 | 103.29 |
1364774400000 | 102.49 |
1364860800000 | 102.67 |
1364947200000 | 102.28 |
1365033600000 | 103 |
1365120000000 | 100.78 |
1365379200000 | 101.27 |
1365465600000 | 101.17 |
1365552000000 | 102.1 |
1365638400000 | 102.78 |
1365724800000 | 103.17 |
1365984000000 | 101.23 |
1366070400000 | 102.27 |
1366156800000 | 102.1 |
1366243200000 | 100.38 |
1366329600000 | 101.23 |
1366588800000 | 100.86 |
1366675200000 | 102.67 |
1366761600000 | 101.12 |
1366848000000 | 102.6 |
1366934400000 | 101.83 |
1367193600000 | 102.13 |
1367280000000 | 101.28 |
1367366400000 | 100.46 |
1367452800000 | 102.59 |
1367539200000 | 102.35 |
1367798400000 | 103.34 |
1367884800000 | 103.44 |
1367971200000 | 104.04 |
1368057600000 | 105.67 |
1368144000000 | 108.44 |
1368403200000 | 108.17 |
1368489600000 | 109.81 |
1368576000000 | 111.42 |
1368662400000 | 110.28 |
1368748800000 | 111.94 |
1369008000000 | 111.66 |
1369094400000 | 112.6 |
1369180800000 | 110.78 |
1369267200000 | 110.54 |
1369353600000 | 109.48 |
1369612800000 | 109.41 |
1369699200000 | 111.26 |
1369785600000 | 109.74 |
1369872000000 | 109.84 |
1369958400000 | 109.7 |
1370217600000 | 109.77 |
1370304000000 | 108.51 |
1370390400000 | 107.23 |
1370476800000 | 107.1 |
1370563200000 | 108.09 |
1370822400000 | 108.78 |
1370908800000 | 107.11 |
1370995200000 | 106.14 |
1371081600000 | 108.2 |
1371168000000 | 107.32 |
1371427200000 | 108.3 |
1371513600000 | 107.97 |
1371600000000 | 106.64 |
1371686400000 | 106.13 |
1371772800000 | 106.78 |
1372032000000 | 105.94 |
1372118400000 | 106.6 |
1372204800000 | 107.62 |
1372291200000 | 108.68 |
1372377600000 | 108.32 |
1372636800000 | 108.71 |
1372723200000 | 108.16 |
1372809600000 | 108.31 |
1372896000000 | 109.03 |
1372982400000 | 110.83 |
1373241600000 | 111.24 |
1373328000000 | 111.29 |
1373414400000 | 111.42 |
1373500800000 | 111.45 |
1373587200000 | 112.09 |
1373846400000 | 112.26 |
1373932800000 | 110.98 |
1374019200000 | 112.28 |
1374105600000 | 113.09 |
1374192000000 | 112.27 |
1374451200000 | 112.74 |
1374537600000 | 112.02 |
1374624000000 | 110.97 |
1374710400000 | 113.07 |
1374796800000 | 113.27 |
1375056000000 | 113.51 |
1375142400000 | 114.09 |
1375228800000 | 114.1 |
1375315200000 | 117.36 |
1375401600000 | 115.46 |
1375660800000 | 116.11 |
1375747200000 | 115.11 |
1375833600000 | 114.06 |
1375920000000 | 114.87 |
1376006400000 | 114.7 |
1376265600000 | 115.03 |
1376352000000 | 115.21 |
1376438400000 | 114.56 |
1376524800000 | 112.4 |
1376611200000 | 111.2 |
1376870400000 | 111.25 |
1376956800000 | 110.82 |
1377043200000 | 110.87 |
1377129600000 | 111.89 |
1377216000000 | 111.38 |
1377475200000 | 112.22 |
1377561600000 | 109.55 |
1377648000000 | 109.81 |
1377734400000 | 111.21 |
1377820800000 | 110.55 |
1378080000000 | 110.82 |
1378166400000 | 111.55 |
1378252800000 | 111.63 |
1378339200000 | 112.65 |
1378425600000 | 112.37 |
1378684800000 | 113.44 |
1378771200000 | 114.4 |
1378857600000 | 114.06 |
1378944000000 | 113.31 |
1379030400000 | 113.63 |
1379289600000 | 113.29 |
1379376000000 | 114.14 |
1379462400000 | 114.88 |
1379548800000 | 113.49 |
1379635200000 | 112.72 |
1379894400000 | 112.18 |
1379980800000 | 111.75 |
1380067200000 | 111.22 |
1380153600000 | 112.22 |
1380240000000 | 112.06 |
1380499200000 | 112.15 |
1380585600000 | 113.59 |
1380672000000 | 113.59 |
1380758400000 | 113.17 |
1380844800000 | 113.87 |
1381104000000 | 112.76 |
1381190400000 | 110.68 |
1381276800000 | 112.07 |
1381363200000 | 114.38 |
1381449600000 | 115.13 |
1381708800000 | 115.44 |
1381795200000 | 115.17 |
1381881600000 | 116.14 |
1381968000000 | 115.55 |
1382054400000 | 116.31 |
1382313600000 | 116.09 |
1382400000000 | 115.51 |
1382486400000 | 115.2 |
1382572800000 | 114.15 |
1382659200000 | 113.21 |
1382918400000 | 112.96 |
1383004800000 | 113.68 |
1383091200000 | 112.95 |
1383177600000 | 111.8 |
1383264000000 | 112.65 |
1383523200000 | 113.34 |
1383609600000 | 113.05 |
1383696000000 | 111.71 |
1383782400000 | 112.13 |
1383868800000 | 113.79 |
1384128000000 | 114.4 |
1384214400000 | 113.91 |
1384300800000 | 115.82 |
1384387200000 | 115.76 |
1384473600000 | 116.4 |
1384732800000 | 114.67 |
1384819200000 | 114.44 |
1384905600000 | 114.42 |
1384992000000 | 115.32 |
1385078400000 | 115.38 |
1385337600000 | 115.48 |
1385424000000 | 115.12 |
1385510400000 | 115.22 |
1385596800000 | 115.24 |
1385683200000 | 114.35 |
1385942400000 | 115.1 |
1386028800000 | 114.8 |
1386115200000 | 113.48 |
1386201600000 | 112.95 |
1386288000000 | 113.95 |
1386547200000 | 113.58 |
1386633600000 | 112.51 |
1386720000000 | 110.5 |
1386806400000 | 110.48 |
1386892800000 | 110.3 |
1387152000000 | 110.62 |
1387238400000 | 110.42 |
1387324800000 | 111.91 |
1387411200000 | 112.66 |
1387497600000 | 113.36 |
1387756800000 | 113.6 |
1387843200000 | 114.25 |
1388016000000 | 114.39 |
1388102400000 | 114 |
1388361600000 | 114.33 |
1388448000000 | 114.63 |
1388620800000 | 114.88 |
1388707200000 | 115.95 |
1388966400000 | 115.65 |
1389052800000 | 116.91 |
1389139200000 | 117.55 |
1389225600000 | 117.62 |
1389312000000 | 117.88 |
1389571200000 | 116.06 |
1389657600000 | 117.02 |
1389744000000 | 118.72 |
1389830400000 | 117.76 |
1389916800000 | 116.72 |
1390176000000 | 116.76 |
1390262400000 | 117.15 |
1390348800000 | 116.53 |
1390435200000 | 114.87 |
1390521600000 | 112.32 |
1390780800000 | 110.94 |
1390867200000 | 111.35 |
1390953600000 | 110.08 |
1391040000000 | 113.71 |
1391126400000 | 113.88 |
1391385600000 | 110.52 |
1391472000000 | 111.1 |
1391558400000 | 111.48 |
1391644800000 | 112.08 |
1391731200000 | 113.39 |
1391990400000 | 113.66 |
1392076800000 | 114.44 |
1392163200000 | 115.56 |
1392249600000 | 115.1 |
1392336000000 | 113.02 |
1392595200000 | 112.9 |
1392681600000 | 112.88 |
1392768000000 | 111.69 |
1392854400000 | 113.23 |
1392940800000 | 113.18 |
1393200000000 | 114.05 |
1393286400000 | 113.67 |
1393372800000 | 114.6 |
1393459200000 | 114.59 |
1393545600000 | 113.5 |
1393804800000 | 112.65 |
1393891200000 | 115.09 |
1393977600000 | 114.89 |
1394064000000 | 114.24 |
1394150400000 | 114.43 |
1394409600000 | 114.63 |
1394496000000 | 114.47 |
1394582400000 | 114.17 |
1394668800000 | 112.92 |
1394755200000 | 112.69 |
1395014400000 | 113.58 |
1395100800000 | 115.34 |
1395187200000 | 114.41 |
1395273600000 | 114.99 |
1395360000000 | 113.45 |
1395619200000 | 111.96 |
1395705600000 | 111.98 |
1395792000000 | 112.1 |
1395878400000 | 112.25 |
1395964800000 | 112.82 |
1396224000000 | 113.93 |
1396310400000 | 114.77 |
1396396800000 | 115.96 |
1396483200000 | 115.7 |
1396569600000 | 113.62 |
1396828800000 | 111.04 |
1396915200000 | 110.89 |
1397001600000 | 112.03 |
1397088000000 | 109.12 |
1397174400000 | 107.76 |
1397433600000 | 109.98 |
1397520000000 | 110.56 |
1397606400000 | 111.22 |
1397692800000 | 111.41 |
1398038400000 | 111.49 |
1398124800000 | 112.43 |
1398211200000 | 111.63 |
1398297600000 | 111.25 |
1398384000000 | 109.6 |
1398643200000 | 109.86 |
1398729600000 | 110.3 |
1398816000000 | 110.23 |
1398902400000 | 110.72 |
1398988800000 | 110.97 |
1399248000000 | 110.84 |
1399334400000 | 110.09 |
1399420800000 | 109.15 |
1399507200000 | 109.56 |
1399593600000 | 110.99 |
1399852800000 | 112.87 |
1399939200000 | 112.89 |
1400025600000 | 112.08 |
1400112000000 | 111.02 |
1400198400000 | 111.72 |
1400457600000 | 112.15 |
1400544000000 | 109.79 |
1400630400000 | 111.05 |
1400716800000 | 111.26 |
1400803200000 | 111.6 |
1401062400000 | 111.62 |
1401148800000 | 112.2 |
1401235200000 | 112.5 |
1401321600000 | 112.67 |
1401408000000 | 112.5 |
1401667200000 | 112.51 |
1401753600000 | 112.48 |
1401840000000 | 113.32 |
1401926400000 | 113.27 |
1402012800000 | 113.76 |
1402272000000 | 114.16 |
1402358400000 | 114.87 |
1402444800000 | 114.78 |
1402531200000 | 114.31 |
1402617600000 | 114.02 |
1402876800000 | 113.88 |
1402963200000 | 115.19 |
1403049600000 | 115.64 |
1403136000000 | 115.35 |
1403222400000 | 115.57 |
1403481600000 | 115.55 |
1403568000000 | 114.71 |
1403654400000 | 114.86 |
1403740800000 | 115.57 |
1403827200000 | 115.97 |
1404086400000 | 115.51 |
1404172800000 | 116.21 |
1404259200000 | 116.51 |
1404345600000 | 117.58 |
1404432000000 | 117.62 |
1404691200000 | 116.98 |
1404777600000 | 116.19 |
1404864000000 | 116.37 |
1404950400000 | 115.77 |
1405036800000 | 115.85 |
1405296000000 | 115.96 |
1405382400000 | 115.55 |
1405468800000 | 114.9 |
1405555200000 | 114.16 |
1405641600000 | 115.16 |
1405900800000 | 113.9 |
1405987200000 | 116.03 |
1406073600000 | 116.09 |
1406160000000 | 116.55 |
1406246400000 | 116.25 |
1406505600000 | 115.88 |
1406592000000 | 115.25 |
1406678400000 | 116.64 |
1406764800000 | 113.57 |
1406851200000 | 112.38 |
1407110400000 | 112.89 |
1407196800000 | 113.2 |
1407283200000 | 112.99 |
1407369600000 | 110.26 |
1407456000000 | 110.16 |
1407715200000 | 111.21 |
1407801600000 | 111.32 |
1407888000000 | 111.95 |
1407974400000 | 112.49 |
1408060800000 | 112.13 |
1408320000000 | 113.63 |
1408406400000 | 114.59 |
1408492800000 | 115.33 |
1408579200000 | 115.55 |
1408665600000 | 116.07 |
1408924800000 | 117.51 |
1409011200000 | 117.68 |
1409097600000 | 117.54 |
1409184000000 | 117.11 |
1409270400000 | 117.38 |
1409529600000 | 117.91 |
1409616000000 | 117.99 |
1409702400000 | 117.98 |
1409788800000 | 119.53 |
1409875200000 | 119.99 |
1410134400000 | 120.07 |
1410220800000 | 119.79 |
1410307200000 | 120.12 |
1410393600000 | 120.02 |
1410480000000 | 119.91 |
1410739200000 | 119.64 |
1410825600000 | 119.66 |
1410912000000 | 120.23 |
1410998400000 | 121.3 |
1411084800000 | 121.59 |
1411344000000 | 120.53 |
1411430400000 | 119.61 |
1411516800000 | 120.84 |
1411603200000 | 120.36 |
1411689600000 | 122.5 |
1411948800000 | 122.2 |
1412035200000 | 121.91 |
1412121600000 | 122.03 |
1412208000000 | 121.61 |
1412294400000 | 123.96 |
1412553600000 | 124.05 |
1412640000000 | 122.04 |
1412726400000 | 122.27 |
1412812800000 | 119.97 |
1412899200000 | 119.77 |
1413158400000 | 117.97 |
1413244800000 | 118.4 |
1413331200000 | 116.45 |
1413417600000 | 116.07 |
1413504000000 | 116.83 |
1413763200000 | 118.62 |
1413849600000 | 121.77 |
1413936000000 | 121.6 |
1414022400000 | 121.94 |
1414108800000 | 123.11 |
1414368000000 | 122.57 |
1414454400000 | 122.6 |
1414540800000 | 122.84 |
1414627200000 | 125.25 |
1414713600000 | 126.97 |
1414972800000 | 127.62 |
1415059200000 | 124.77 |
1415145600000 | 125.32 |
1415232000000 | 126.62 |
1415318400000 | 126.01 |
1415577600000 | 126.91 |
1415664000000 | 127.31 |
1415750400000 | 127.51 |
1415836800000 | 127.9 |
1415923200000 | 128.01 |
1416182400000 | 128.08 |
1416268800000 | 128.49 |
1416355200000 | 128.47 |
1416441600000 | 129.36 |
1416528000000 | 131.16 |
1416787200000 | 131.88 |
1416873600000 | 131.07 |
1416960000000 | 131.43 |
1417046400000 | 131.85 |
1417132800000 | 132.58 |
1417392000000 | 131.6 |
1417478400000 | 132.64 |
1417564800000 | 133.68 |
1417651200000 | 132.02 |
1417737600000 | 133.75 |
1417996800000 | 132.88 |
1418083200000 | 131.39 |
1418169600000 | 129.58 |
1418256000000 | 130.23 |
1418342400000 | 128.26 |
1418601600000 | 127.65 |
1418688000000 | 125.95 |
1418774400000 | 128.81 |
1418860800000 | 132.1 |
1418947200000 | 131.93 |
1419206400000 | 131.9 |
1419292800000 | 131.74 |
1419379200000 | 132.39 |
1419552000000 | 132.8 |
1419811200000 | 133.37 |
1419897600000 | 133.28 |
1419984000000 | 133.26 |
1420156800000 | 133.71 |
1420416000000 | 133.57 |
1420502400000 | 132.92 |
1420588800000 | 136.54 |
1420675200000 | 139.53 |
1420761600000 | 138.36 |
1421020800000 | 138.58 |
1421107200000 | 138.76 |
1421193600000 | 138.37 |
1421280000000 | 139.73 |
1421366400000 | 141.6 |
1421625600000 | 141.53 |
1421712000000 | 141.51 |
1421798400000 | 141.9 |
1421884800000 | 145.93 |
1421971200000 | 148.36 |
1422230400000 | 149.64 |
1422316800000 | 147.53 |
1422403200000 | 147.03 |
1422489600000 | 147.47 |
1422576000000 | 146.03 |
1422835200000 | 146.01 |
1422921600000 | 146.14 |
1423008000000 | 146.15 |
1423094400000 | 147.8 |
1423180800000 | 147.29 |
1423440000000 | 145.95 |
1423526400000 | 147.52 |
1423612800000 | 148.7 |
1423699200000 | 148.74 |
1423785600000 | 149.19 |
1424044800000 | 149.02 |
1424131200000 | 149.67 |
1424217600000 | 152.33 |
1424304000000 | 152.85 |
1424390400000 | 154.72 |
1424649600000 | 155.06 |
1424736000000 | 155.52 |
1424822400000 | 155.6 |
1424908800000 | 158.42 |
1424995200000 | 157.59 |
1425254400000 | 158.96 |
1425340800000 | 158.23 |
1425427200000 | 159.66 |
1425513600000 | 161.33 |
1425600000000 | 163.65 |
1425859200000 | 164.42 |
1425945600000 | 165.25 |
1426032000000 | 167.58 |
1426118400000 | 169.21 |
1426204800000 | 170.98 |
1426464000000 | 173.05 |
1426550400000 | 172.03 |
1426636800000 | 172.68 |
1426723200000 | 173.74 |
1426809600000 | 173.24 |
1427068800000 | 171.92 |
1427155200000 | 171.64 |
1427241600000 | 169.1 |
1427328000000 | 169.51 |
1427414400000 | 173.32 |
1427673600000 | 176.24 |
1427760000000 | 176.78 |
1427846400000 | 176.21 |
1427932800000 | 176.18 |
1428278400000 | 175.25 |
1428364800000 | 177.27 |
1428451200000 | 179.06 |
1428537600000 | 181.54 |
1428624000000 | 183.08 |
1428883200000 | 183.16 |
1428969600000 | 181.36 |
1429056000000 | 182.89 |
1429142400000 | 181.06 |
1429228800000 | 177.64 |
1429488000000 | 180.2 |
1429574400000 | 181.65 |
1429660800000 | 182.93 |
1429747200000 | 182.65 |
1429833600000 | 179.97 |
1430092800000 | 178.78 |
1430179200000 | 176.25 |
1430265600000 | 172.25 |
1430352000000 | 170.42 |
1430438400000 | 171.37 |
1430697600000 | 172.92 |
1430784000000 | 170.22 |
1430870400000 | 168.63 |
1430956800000 | 169.94 |
1431043200000 | 173.06 |
1431302400000 | 173.94 |
1431388800000 | 171.92 |
1431475200000 | 169.44 |
1431561600000 | 170.88 |
1431648000000 | 170.27 |
1431907200000 | 172.41 |
1431993600000 | 176.31 |
1432080000000 | 176.72 |
1432166400000 | 176.31 |
1432252800000 | 177.42 |
1432512000000 | 177.01 |
1432598400000 | 177.59 |
1432684800000 | 178.25 |
1432771200000 | 176.94 |
1432857600000 | 176.13 |
1433116800000 | 178.16 |
1433203200000 | 174.79 |
1433289600000 | 173.62 |
1433376000000 | 171.52 |
1433462400000 | 173.74 |
1433721600000 | 171.38 |
1433808000000 | 169.74 |
1433894400000 | 171.28 |
1433980800000 | 173.5 |
1434067200000 | 172.21 |
1434326400000 | 171.69 |
1434412800000 | 172.4 |
1434499200000 | 172.89 |
1434585600000 | 172.38 |
1434672000000 | 172.91 |
1434931200000 | 173.98 |
1435017600000 | 176.99 |
1435104000000 | 175.97 |
1435190400000 | 176.44 |
1435276800000 | 177.32 |
1435536000000 | 173.62 |
1435622400000 | 174.75 |
1435708800000 | 176.42 |
1435795200000 | 176.43 |
1435881600000 | 175.37 |
1436140800000 | 174.86 |
1436227200000 | 177.28 |
1436313600000 | 172.9 |
1436400000000 | 174.32 |
1436486400000 | 174.65 |
1436745600000 | 180 |
1436832000000 | 180.9 |
1436918400000 | 181.32 |
1437004800000 | 183.56 |
1437091200000 | 184.94 |
1437350400000 | 185.02 |
1437436800000 | 184.67 |
1437523200000 | 186.05 |
1437609600000 | 185.37 |
1437696000000 | 184.38 |
1437955200000 | 179.73 |
1438041600000 | 182.41 |
1438128000000 | 183.79 |
1438214400000 | 184.87 |
1438300800000 | 183.94 |
1438560000000 | 184.3 |
1438646400000 | 185.37 |
1438732800000 | 187.81 |
1438819200000 | 185.44 |
1438905600000 | 183.94 |
1439164800000 | 184.97 |
1439251200000 | 183.17 |
1439337600000 | 179.75 |
1439424000000 | 181.27 |
1439510400000 | 182.17 |
1439769600000 | 183.76 |
1439856000000 | 184.09 |
1439942400000 | 182.63 |
1440028800000 | 177.11 |
1440115200000 | 170.28 |
1440374400000 | 160.37 |
1440460800000 | 163.75 |
1440547200000 | 167.42 |
1440633600000 | 174.73 |
1440720000000 | 176.04 |
1440979200000 | 174.88 |
1441065600000 | 169.26 |
1441152000000 | 172.15 |
1441238400000 | 173.93 |
1441324800000 | 171.62 |
1441584000000 | 171.16 |
1441670400000 | 172.85 |
1441756800000 | 173.42 |
1441843200000 | 173.59 |
1441929600000 | 173.65 |
1442188800000 | 172.3 |
1442275200000 | 173.41 |
1442361600000 | 174.93 |
1442448000000 | 175.96 |
1442534400000 | 173.39 |
1442793600000 | 176.02 |
1442880000000 | 175.3 |
1442966400000 | 174.8 |
1443052800000 | 172.13 |
1443139200000 | 174.32 |
1443398400000 | 170.92 |
1443484800000 | 168.45 |
1443571200000 | 171.99 |
1443657600000 | 173.54 |
1443744000000 | 174.58 |
1444003200000 | 176.82 |
1444089600000 | 174.57 |
1444176000000 | 174.15 |
1444262400000 | 173.94 |
1444348800000 | 173.82 |
1444608000000 | 174.55 |
1444694400000 | 173.07 |
1444780800000 | 170.16 |
1444867200000 | 174.44 |
1444953600000 | 175.94 |
1445212800000 | 178.2 |
1445299200000 | 177.02 |
1445385600000 | 175.62 |
1445472000000 | 175.78 |
1445558400000 | 179.14 |
1445817600000 | 179.62 |
1445904000000 | 180.56 |
1445990400000 | 182.52 |
1446076800000 | 182.72 |
1446163200000 | 182.26 |
1446422400000 | 182.99 |
1446508800000 | 184.75 |
1446595200000 | 186.29 |
1446681600000 | 188.34 |
1446768000000 | 189.76 |
1447027200000 | 187.17 |
1447113600000 | 188.45 |
1447200000000 | 186.9 |
1447286400000 | 184.46 |
1447372800000 | 182.37 |
1447632000000 | 183.15 |
1447718400000 | 183.55 |
1447804800000 | 185.62 |
1447891200000 | 185.3 |
1447977600000 | 189.15 |
1448236800000 | 190.41 |
1448323200000 | 189.73 |
1448409600000 | 191.51 |
1448496000000 | 191.8 |
1448582400000 | 191.71 |
1448841600000 | 190.52 |
1448928000000 | 191.63 |
1449014400000 | 191.8 |
1449100800000 | 184.45 |
1449187200000 | 185.61 |
1449446400000 | 186.18 |
1449532800000 | 185.22 |
1449619200000 | 181.98 |
1449705600000 | 182.1 |
1449792000000 | 178.3 |
1450051200000 | 178.03 |
1450137600000 | 179.83 |
1450224000000 | 181.69 |
1450310400000 | 182.79 |
1450396800000 | 180.44 |
1450656000000 | 179.04 |
1450742400000 | 179.89 |
1450828800000 | 182.11 |
1450915200000 | 180.1 |
1451260800000 | 179.86 |
1451347200000 | 182.69 |
1451433600000 | 181.67 |
1451520000000 | 181.95 |
1451865600000 | 179.02 |
1451952000000 | 180.96 |
1452038400000 | 179.39 |
1452124800000 | 175.71 |
1452211200000 | 172.12 |
1452470400000 | 171.26 |
1452556800000 | 172.93 |
1452643200000 | 170.71 |
1452729600000 | 170.01 |
1452816000000 | 166.38 |
1453075200000 | 167.87 |
1453161600000 | 168.44 |
1453248000000 | 167.09 |
1453334400000 | 167.86 |
1453420800000 | 172.14 |
1453680000000 | 172.86 |
1453766400000 | 172.58 |
1453852800000 | 172.1 |
1453939200000 | 171.55 |
1454025600000 | 176.36 |
1454284800000 | 177.25 |
1454371200000 | 175.98 |
1454457600000 | 172.57 |
1454544000000 | 169.94 |
1454630400000 | 166 |
1454889600000 | 161.45 |
1454976000000 | 158.62 |
1455062400000 | 161.52 |
1455148800000 | 158.46 |
1455235200000 | 160.05 |
1455494400000 | 163.86 |
1455580800000 | 166.47 |
1455667200000 | 169.26 |
1455753600000 | 171.35 |
1455840000000 | 171.74 |
1456099200000 | 174.88 |
1456185600000 | 174.14 |
1456272000000 | 174.05 |
1456358400000 | 175.97 |
1456444800000 | 177.95 |
1456704000000 | 177.49 |
1456790400000 | 178.76 |
1456876800000 | 180.11 |
1456963200000 | 177.81 |
1457049600000 | 178.7 |
1457308800000 | 178.68 |
1457395200000 | 175.79 |
1457481600000 | 175.73 |
1457568000000 | 174.34 |
1457654400000 | 176.86 |
1457913600000 | 178.35 |
1458000000000 | 176.57 |
1458086400000 | 176.65 |
1458172800000 | 173.81 |
1458259200000 | 175.39 |
1458518400000 | 176.07 |
1458604800000 | 177.37 |
1458691200000 | 176.23 |
1458777600000 | 175.2 |
1459123200000 | 175.05 |
1459209600000 | 176.9 |
1459296000000 | 176.32 |
1459382400000 | 174.83 |
1459468800000 | 175 |
1459728000000 | 177 |
1459814400000 | 175.46 |
1459900800000 | 177.4 |
1459987200000 | 176.82 |
1460073600000 | 176.63 |
1460332800000 | 175.36 |
1460419200000 | 176.65 |
1460505600000 | 180.14 |
1460592000000 | 181.06 |
1460678400000 | 180.54 |
1460937600000 | 180.88 |
1461024000000 | 181.96 |
1461110400000 | 182.54 |
1461196800000 | 183.66 |
1461283200000 | 184.34 |
1461542400000 | 183.64 |
1461628800000 | 183.23 |
1461715200000 | 183.85 |
1461801600000 | 185.73 |
1461888000000 | 182.47 |
1462147200000 | 181.91 |
1462233600000 | 180.74 |
1462320000000 | 179.19 |
1462406400000 | 180.54 |
1462492800000 | 180.9 |
1462752000000 | 181.68 |
1462838400000 | 183.45 |
1462924800000 | 181.69 |
1463011200000 | 181.68 |
1463097600000 | 181.53 |
1463356800000 | 182.63 |
1463443200000 | 181.88 |
1463529600000 | 181.6 |
1463616000000 | 182.31 |
1463702400000 | 183.8 |
1463961600000 | 183.86 |
1464048000000 | 185.94 |
1464134400000 | 186.61 |
1464220800000 | 185.92 |
1464307200000 | 187.67 |
1464566400000 | 187.74 |
1464652800000 | 187.31 |
1464739200000 | 187.59 |
1464825600000 | 188.37 |
1464912000000 | 186.37 |
1465171200000 | 186.75 |
1465257600000 | 188.04 |
1465344000000 | 188.67 |
1465430400000 | 189.85 |
1465516800000 | 188.25 |
1465776000000 | 186.11 |
1465862400000 | 185.13 |
1465948800000 | 184.73 |
1466035200000 | 185.09 |
1466121600000 | 183.95 |
1466380800000 | 185.03 |
1466467200000 | 186.88 |
1466553600000 | 186.54 |
1466640000000 | 187.4 |
1466726400000 | 185.24 |
1466985600000 | 184.35 |
1467072000000 | 185.94 |
1467158400000 | 189.96 |
1467244800000 | 191.83 |
1467331200000 | 192.91 |
1467590400000 | 193.1 |
1467676800000 | 192.54 |
1467763200000 | 193.07 |
1467849600000 | 193.91 |
1467936000000 | 195.31 |
1468195200000 | 196.77 |
1468281600000 | 197.87 |
1468368000000 | 197.54 |
1468454400000 | 198.02 |
1468540800000 | 198.33 |
1468800000000 | 198.91 |
1468886400000 | 200.71 |
1468972800000 | 202.52 |
1469059200000 | 202.54 |
1469145600000 | 203.55 |
1469404800000 | 203.18 |
1469491200000 | 203.82 |
1469577600000 | 203.05 |
1469664000000 | 202.11 |
1469750400000 | 203.12 |
1470009600000 | 203.74 |
1470096000000 | 200.91 |
1470182400000 | 200.2 |
1470268800000 | 202.07 |
1470355200000 | 202.97 |
1470614400000 | 202.31 |
1470700800000 | 203.08 |
1470787200000 | 201.5 |
1470873600000 | 202.31 |
1470960000000 | 203.57 |
1471219200000 | 203.85 |
1471305600000 | 202.29 |
1471392000000 | 200.96 |
1471478400000 | 199.68 |
1471564800000 | 200.44 |
1471824000000 | 200.16 |
1471910400000 | 200.64 |
1471996800000 | 200.62 |
1472083200000 | 198.67 |
1472169600000 | 198.79 |
1472428800000 | 200.77 |
1472515200000 | 200.37 |
1472601600000 | 199.09 |
1472688000000 | 199.76 |
1472774400000 | 199.85 |
1473033600000 | 200.75 |
1473120000000 | 201.17 |
1473206400000 | 201.64 |
1473292800000 | 200.7 |
1473379200000 | 197.45 |
1473638400000 | 197.57 |
1473724800000 | 195.65 |
1473811200000 | 195.65 |
1473897600000 | 197.35 |
1473984000000 | 199.07 |
1474243200000 | 199.53 |
1474329600000 | 199.69 |
1474416000000 | 201.97 |
1474502400000 | 201.12 |
1474588800000 | 200.17 |
1474848000000 | 198.25 |
1474934400000 | 201.2 |
1475020800000 | 200.26 |
1475107200000 | 197.68 |
1475193600000 | 197.38 |
1475452800000 | 197.93 |
1475539200000 | 198.09 |
1475625600000 | 198.19 |
1475712000000 | 198.27 |
1475798400000 | 197.6 |
1476057600000 | 198.84 |
1476144000000 | 197.72 |
1476230400000 | 197.83 |
1476316800000 | 197.21 |
1476403200000 | 197.16 |
1476662400000 | 197.07 |
1476748800000 | 199.72 |
1476835200000 | 200.35 |
1476921600000 | 201.2 |
1477008000000 | 201.24 |
1477267200000 | 201.06 |
1477353600000 | 198.67 |
1477440000000 | 192.74 |
1477526400000 | 191.48 |
1477612800000 | 189.99 |
1477872000000 | 188.92 |
1477958400000 | 186.51 |
1478044800000 | 182.46 |
1478131200000 | 182.33 |
1478217600000 | 181.59 |
1478476800000 | 185.24 |
1478563200000 | 184.91 |
1478649600000 | 185.1 |
1478736000000 | 187.76 |
1478822400000 | 186.87 |
1479081600000 | 187.16 |
1479168000000 | 187.61 |
1479254400000 | 189.19 |
1479340800000 | 190.22 |
1479427200000 | 189.83 |
1479686400000 | 189.56 |
1479772800000 | 188.68 |
1479859200000 | 189.13 |
1479945600000 | 188.53 |
1480032000000 | 188.81 |
1480291200000 | 188.85 |
1480377600000 | 188.02 |
1480464000000 | 187.3 |
1480550400000 | 185.8 |
1480636800000 | 185.16 |
1480896000000 | 184.71 |
1480982400000 | 185.23 |
1481068800000 | 186.27 |
1481155200000 | 189.96 |
1481241600000 | 191.9 |
1481500800000 | 190.19 |
1481587200000 | 191.03 |
1481673600000 | 189.76 |
1481760000000 | 192.43 |
1481846400000 | 191.88 |
1482105600000 | 192.13 |
1482192000000 | 192.74 |
1482278400000 | 191.71 |
1482364800000 | 190.29 |
1482451200000 | 190.37 |
1482710400000 | 190.56 |
1482796800000 | 190.49 |
1482883200000 | 190.98 |
1482969600000 | 189.91 |
1483056000000 | 188.43 |
1483315200000 | 188.84 |
1483401600000 | 191.95 |
1483488000000 | 193 |
1483574400000 | 192.29 |
1483660800000 | 193.37 |
1483920000000 | 193.08 |
1484006400000 | 194.55 |
1484092800000 | 195.91 |
1484179200000 | 193.01 |
1484265600000 | 197.1 |
1484524800000 | 197.07 |
1484611200000 | 195.95 |
1484697600000 | 195.38 |
1484784000000 | 195.06 |
1484870400000 | 194.31 |
1485129600000 | 192.32 |
1485216000000 | 193.18 |
1485302400000 | 195.03 |
1485388800000 | 194.76 |
1485475200000 | 194.65 |
1485734400000 | 194.24 |
1485820800000 | 190.31 |
1485907200000 | 190.87 |
1485993600000 | 188.28 |
1486080000000 | 189.51 |
1486339200000 | 190.06 |
1486425600000 | 190.76 |
1486512000000 | 191.19 |
1486598400000 | 192.46 |
1486684800000 | 194.08 |
1486944000000 | 194.87 |
1487030400000 | 194.65 |
1487116800000 | 195.41 |
1487203200000 | 193.68 |
1487289600000 | 194.92 |
1487548800000 | 195.08 |
1487635200000 | 197.18 |
1487721600000 | 196.78 |
1487808000000 | 195.39 |
1487894400000 | 195.98 |
1488153600000 | 195.57 |
1488240000000 | 194.85 |
1488326400000 | 197.52 |
1488412800000 | 197.79 |
1488499200000 | 196.07 |
1488758400000 | 193.95 |
1488844800000 | 193.09 |
1488931200000 | 192.85 |
1489017600000 | 192.47 |
1489104000000 | 192.57 |
1489363200000 | 192.91 |
1489449600000 | 192.91 |
1489536000000 | 193.96 |
1489622400000 | 192.68 |
1489708800000 | 193.53 |
1489968000000 | 193.48 |
1490054400000 | 191.3 |
1490140800000 | 190.08 |
1490227200000 | 190.65 |
1490313600000 | 192.06 |
1490572800000 | 191.2 |
1490659200000 | 192.76 |
1490745600000 | 195.73 |
1490832000000 | 194.7 |
1490918400000 | 195.25 |
1491177600000 | 196.33 |
1491264000000 | 195.82 |
1491350400000 | 195.45 |
1491436800000 | 195.65 |
1491523200000 | 196.34 |
1491782400000 | 196.56 |
1491868800000 | 196.57 |
1491955200000 | 196.45 |
1492041600000 | 196.38 |
1492387200000 | 196.49 |
1492473600000 | 195.87 |
1492560000000 | 196.38 |
1492646400000 | 196.97 |
1492732800000 | 197.54 |
1492992000000 | 196.17 |
1493078400000 | 195.72 |
1493164800000 | 199.28 |
1493251200000 | 201.61 |
1493337600000 | 200.27 |
1493596800000 | 200.22 |
1493683200000 | 201.66 |
1493769600000 | 200.89 |
1493856000000 | 199.34 |
1493942400000 | 199.27 |
1494201600000 | 200.09 |
1494288000000 | 200.46 |
1494374400000 | 200.93 |
1494460800000 | 200.46 |
1494547200000 | 199.18 |
1494806400000 | 198.82 |
1494892800000 | 195.32 |
1494979200000 | 192.55 |
1495065600000 | 192.69 |
1495152000000 | 192.44 |
1495411200000 | 193.08 |
1495497600000 | 192.8 |
1495584000000 | 194.07 |
1495670400000 | 194.32 |
1495756800000 | 195.35 |
1496016000000 | 195.34 |
1496102400000 | 195.96 |
1496188800000 | 194.53 |
1496275200000 | 197.06 |
1496361600000 | 198.21 |
1496620800000 | 198.33 |
1496707200000 | 196.9 |
1496793600000 | 197.46 |
1496880000000 | 198.29 |
1496966400000 | 198.17 |
1497225600000 | 198.67 |
1497312000000 | 200.2 |
1497398400000 | 201 |
1497484800000 | 201.47 |
1497571200000 | 200.5 |
1497830400000 | 203.15 |
1497916800000 | 202.74 |
1498003200000 | 202.25 |
1498089600000 | 202.11 |
1498176000000 | 202.27 |
1498435200000 | 202.21 |
1498521600000 | 199.61 |
1498608000000 | 199.05 |
1498694400000 | 196.43 |
1498780800000 | 200.31 |
1499040000000 | 200.78 |
1499126400000 | 200.37 |
1499212800000 | 201.44 |
1499299200000 | 198.91 |
1499385600000 | 199.41 |
1499644800000 | 199.06 |
1499731200000 | 198.63 |
1499817600000 | 200.31 |
1499904000000 | 200.37 |
1499990400000 | 200.87 |
1500249600000 | 200.61 |
1500336000000 | 198.28 |
1500422400000 | 199.22 |
1500508800000 | 198.32 |
1500595200000 | 197.38 |
1500854400000 | 196.65 |
1500940800000 | 196.54 |
1501027200000 | 194.89 |
1501113600000 | 194.42 |
1501200000000 | 195.01 |
1501459200000 | 194.56 |
1501545600000 | 194.13 |
1501632000000 | 193.18 |
1501718400000 | 192.79 |
1501804800000 | 195.3 |
1502064000000 | 194.78 |
1502150400000 | 195.37 |
1502236800000 | 195.73 |
1502323200000 | 193.27 |
1502409600000 | 192.88 |
1502668800000 | 194.51 |
1502755200000 | 193.52 |
1502841600000 | 194.37 |
1502928000000 | 194.33 |
1503014400000 | 192.22 |
1503273600000 | 190.96 |
1503360000000 | 192.9 |
1503446400000 | 191.03 |
1503532800000 | 191.36 |
1503619200000 | 190.25 |
1503878400000 | 189.07 |
1503964800000 | 186.96 |
1504051200000 | 189.04 |
1504137600000 | 191.6 |
1504224000000 | 192.74 |
1504483200000 | 191.53 |
1504569600000 | 191.2 |
1504656000000 | 192.11 |
1504742400000 | 192.7 |
1504828800000 | 193.07 |
1505088000000 | 195.17 |
1505174400000 | 196.34 |
1505260800000 | 197.26 |
1505347200000 | 197.18 |
1505433600000 | 195.95 |
1505692800000 | 195.12 |
1505779200000 | 194.35 |
1505865600000 | 194.65 |
1505952000000 | 195.4 |
1506038400000 | 195.2 |
1506297600000 | 195.81 |
1506384000000 | 195.88 |
1506470400000 | 197.12 |
1506556800000 | 192.86 |
1506643200000 | 193.48 |
1506902400000 | 195.97 |
1506988800000 | 194.91 |
1507075200000 | 195.38 |
1507161600000 | 196.6 |
1507248000000 | 197.16 |
1507507200000 | 196.59 |
1507593600000 | 196.15 |
1507680000000 | 196.01 |
1507766400000 | 195.57 |
1507852800000 | 194.97 |
1508112000000 | 196.08 |
1508198400000 | 196.45 |
1508284800000 | 196.66 |
1508371200000 | 195.12 |
1508457600000 | 197.52 |
1508716800000 | 199.02 |
1508803200000 | 197.97 |
1508889600000 | 195.99 |
1508976000000 | 198.43 |
1509062400000 | 201 |
1509321600000 | 200.4 |
1509408000000 | 199.76 |
1509494400000 | 199.95 |
1509580800000 | 198.33 |
1509667200000 | 199.71 |
1509926400000 | 200.38 |
1510012800000 | 201.07 |
1510099200000 | 201.57 |
1510185600000 | 200.55 |
1510272000000 | 200.15 |
1510531200000 | 200.13 |
1510617600000 | 198.89 |
1510704000000 | 197.42 |
1510790400000 | 199.25 |
1510876800000 | 200.13 |
1511136000000 | 201.68 |
1511222400000 | 203.29 |
1511308800000 | 201.41 |
1511395200000 | 200.42 |
1511481600000 | 199.17 |
1511740800000 | 199.06 |
1511827200000 | 199.16 |
1511913600000 | 199.63 |
1512000000000 | 199.06 |
1512086400000 | 198.87 |
1512345600000 | 197.88 |
1512432000000 | 198.15 |
1512518400000 | 198.83 |
1512604800000 | 200.02 |
1512691200000 | 202.96 |
1512950400000 | 202.21 |
1513036800000 | 203.44 |
1513123200000 | 203.17 |
1513209600000 | 202.35 |
1513296000000 | 202.97 |
1513555200000 | 204.13 |
1513641600000 | 203.92 |
1513728000000 | 202.22 |
1513814400000 | 202.84 |
1513900800000 | 203.91 |
1514246400000 | 204 |
1514332800000 | 205.5 |
1514419200000 | 205.66 |
1514505600000 | 203.4 |
1514851200000 | 204.95 |
1514937600000 | 207.3 |
1515024000000 | 206.03 |
1515110400000 | 208.21 |
1515369600000 | 211.4 |
1515456000000 | 213.03 |
1515542400000 | 212.12 |
1515628800000 | 210.28 |
1515715200000 | 208.18 |
1515974400000 | 207.9 |
1516060800000 | 207.96 |
1516147200000 | 209.02 |
1516233600000 | 209.71 |
1516320000000 | 213.31 |
1516579200000 | 213.86 |
1516665600000 | 216.05 |
1516752000000 | 215.43 |
1516838400000 | 213.35 |
1516924800000 | 215.88 |
1517184000000 | 216.05 |
1517270400000 | 213.6 |
1517356800000 | 212.68 |
1517443200000 | 211.04 |
1517529600000 | 209.29 |
1517788800000 | 204.42 |
1517875200000 | 203.81 |
1517961600000 | 206.56 |
1518048000000 | 203.17 |
1518134400000 | 204.02 |
1518393600000 | 205.59 |
1518480000000 | 205.94 |
1518566400000 | 208.49 |
1518652800000 | 209.66 |
1518739200000 | 211.15 |
1518998400000 | 211.9 |
1519084800000 | 213.01 |
1519171200000 | 213.3 |
1519257600000 | 212.07 |
1519344000000 | 215.21 |
1519603200000 | 217.35 |
1519689600000 | 216.17 |
1519776000000 | 216.28 |
1519862400000 | 213.93 |
1519948800000 | 212.07 |
1520208000000 | 213.51 |
1520294400000 | 215.36 |
1520380800000 | 215.21 |
1520467200000 | 217.98 |
1520553600000 | 218.93 |
1520812800000 | 220.94 |
1520899200000 | 219.34 |
1520985600000 | 221.23 |
1521072000000 | 222.55 |
1521158400000 | 223.75 |
1521417600000 | 221.74 |
1521504000000 | 223.61 |
1521590400000 | 223.85 |
1521676800000 | 220.94 |
1521763200000 | 219.11 |
1522022400000 | 219.9 |
1522108800000 | 220.47 |
1522195200000 | 219.88 |
1522281600000 | 223.83 |
1522627200000 | 221.05 |
1522713600000 | 222.82 |
1522800000000 | 223.73 |
1522886400000 | 227.01 |
1522972800000 | 224.03 |
1523232000000 | 223.46 |
1523318400000 | 225.02 |
1523404800000 | 224.97 |
1523491200000 | 227.28 |
1523577600000 | 226.54 |
1523836800000 | 226.45 |
1523923200000 | 227.47 |
1524009600000 | 227.12 |
1524096000000 | 225.9 |
1524182400000 | 226.09 |
1524441600000 | 225.95 |
1524528000000 | 225.46 |
1524614400000 | 224.55 |
1524700800000 | 226.74 |
1524787200000 | 228.36 |
1525046400000 | 228.93 |
1525132800000 | 231.67 |
1525219200000 | 233.06 |
1525305600000 | 233.31 |
1525392000000 | 235.14 |
1525651200000 | 236.92 |
1525737600000 | 238.4 |
1525824000000 | 237.27 |
1525910400000 | 238.33 |
1525996800000 | 238.81 |
1526256000000 | 239.92 |
1526342400000 | 240.31 |
1526428800000 | 243.71 |
1526515200000 | 244.12 |
1526601600000 | 245.69 |
1526860800000 | 246.34 |
1526947200000 | 246.7 |
1527033600000 | 247.72 |
1527120000000 | 247.58 |
1527206400000 | 248.17 |
1527465600000 | 249.42 |
1527552000000 | 247.74 |
1527638400000 | 249.75 |
1527724800000 | 249.43 |
1527811200000 | 252.77 |
1528070400000 | 254.71 |
1528156800000 | 256.49 |
1528243200000 | 256.81 |
1528329600000 | 253.57 |
1528416000000 | 255.9 |
1528675200000 | 256.85 |
1528761600000 | 259.06 |
1528848000000 | 259.71 |
1528934400000 | 261.76 |
1529020800000 | 262.5 |
1529280000000 | 261.36 |
1529366400000 | 258.99 |
1529452800000 | 260.39 |
1529539200000 | 259.56 |
1529625600000 | 259.06 |
1529884800000 | 254.42 |
1529971200000 | 255.33 |
1530057600000 | 254.14 |
1530144000000 | 253.4 |
1530230400000 | 255.27 |
1530489600000 | 255.59 |
1530576000000 | 254.58 |
1530662400000 | 253.9 |
1530748800000 | 252.36 |
1530835200000 | 253.01 |
1531094400000 | 254.55 |
1531180800000 | 255.74 |
1531267200000 | 253.54 |
1531353600000 | 256.6 |
1531440000000 | 258.17 |
1531699200000 | 256.84 |
1531785600000 | 258.79 |
1531872000000 | 260.25 |
1531958400000 | 259.78 |
1532044800000 | 258.41 |
1532304000000 | 258.07 |
1532390400000 | 258.01 |
1532476800000 | 260.65 |
1532563200000 | 260.14 |
1532649600000 | 255.98 |
1532908800000 | 252.21 |
1532995200000 | 252.38 |
1533081600000 | 253.46 |
1533168000000 | 259.32 |
1533254400000 | 260.97 |
1533513600000 | 261.1 |
1533600000000 | 261.93 |
1533686400000 | 260.09 |
1533772800000 | 263.47 |
1533859200000 | 264.35 |
1534118400000 | 263.28 |
1534204800000 | 266.28 |
1534291200000 | 265.76 |
1534377600000 | 265.94 |
1534464000000 | 265.79 |
1534723200000 | 267.94 |
1534809600000 | 268.89 |
1534896000000 | 268.49 |
1534982400000 | 270.91 |
1535068800000 | 269.45 |
1535328000000 | 270.62 |
1535414400000 | 270.87 |
1535500800000 | 272.66 |
1535587200000 | 272.84 |
1535673600000 | 273.14 |
1535932800000 | 271.64 |
1536019200000 | 271.55 |
1536105600000 | 266.11 |
1536192000000 | 265.64 |
1536278400000 | 266.36 |
1536537600000 | 267.38 |
1536624000000 | 269.79 |
1536710400000 | 269.91 |
1536796800000 | 269.97 |
1536883200000 | 270.23 |
1537142400000 | 266.56 |
1537228800000 | 268.61 |
1537315200000 | 269.56 |
1537401600000 | 269.83 |
1537488000000 | 271.24 |
1537747200000 | 272.87 |
1537833600000 | 275.8 |
1537920000000 | 275.24 |
1538006400000 | 277.1 |
1538092800000 | 278.82 |
1538352000000 | 278.26 |
1538438400000 | 274.56 |
1538524800000 | 272.25 |
1538611200000 | 266.77 |
1538697600000 | 266.13 |
1538956800000 | 262.48 |
1539043200000 | 260.28 |
1539129600000 | 252 |
1539216000000 | 247.52 |
1539302400000 | 252.05 |
1539561600000 | 249.73 |
1539648000000 | 255.45 |
1539734400000 | 257.52 |
1539820800000 | 257.28 |
1539907200000 | 254.62 |
1540166400000 | 256.65 |
1540252800000 | 252.91 |
1540339200000 | 250.94 |
1540425600000 | 250.78 |
1540512000000 | 249.6 |
1540771200000 | 249.35 |
1540857600000 | 253.39 |
1540944000000 | 257.72 |
1541030400000 | 260.51 |
1541116800000 | 263.43 |
1541376000000 | 261.06 |
1541462400000 | 262.28 |
1541548800000 | 265.17 |
1541635200000 | 268.14 |
1541721600000 | 267.31 |
1541980800000 | 263.53 |
1542067200000 | 263.31 |
1542153600000 | 261.54 |
1542240000000 | 262.37 |
1542326400000 | 262.4 |
1542585600000 | 255.81 |
1542672000000 | 251.76 |
1542758400000 | 253.57 |
1542844800000 | 253.46 |
1542931200000 | 255.48 |
1543190400000 | 258.7 |
1543276800000 | 259.2 |
1543363200000 | 263.46 |
1543449600000 | 262.74 |
1543536000000 | 265.04 |
1543795200000 | 269.3 |
1543881600000 | 264.56 |
1543968000000 | 263.82 |
1544054400000 | 262.62 |
1544140800000 | 260.13 |
1544400000000 | 259.69 |
1544486400000 | 261.97 |
1544572800000 | 262.17 |
1544659200000 | 262.02 |
1544745600000 | 259.75 |
1545004800000 | 253.64 |
1545091200000 | 253.48 |
1545177600000 | 250.11 |
1545264000000 | 245.39 |
1545350400000 | 244.67 |
1545609600000 | 241.52 |
1545782400000 | 247.26 |
1545868800000 | 250.35 |
1545955200000 | 251.31 |
1546214400000 | 253.56 |
1546387200000 | 253.24 |
1546473600000 | 248.97 |
1546560000000 | 254.09 |
1546819200000 | 256.59 |
1546905600000 | 259.32 |
1546992000000 | 262.23 |
1547078400000 | 261.47 |
1547164800000 | 261.29 |
1547424000000 | 259.36 |
1547510400000 | 265.44 |
1547596800000 | 265.25 |
1547683200000 | 267.86 |
1547769600000 | 272.13 |
1548028800000 | 272.86 |
1548115200000 | 272.72 |
1548201600000 | 271.04 |
1548288000000 | 271.33 |
1548374400000 | 268.99 |
1548633600000 | 266.71 |
1548720000000 | 266.75 |
1548806400000 | 268.9 |
1548892800000 | 270.74 |
1548979200000 | 271.12 |
1549238400000 | 271.9 |
1549324800000 | 275.24 |
1549411200000 | 275.48 |
1549497600000 | 274.24 |
1549584000000 | 275.52 |
1549843200000 | 278.61 |
1549929600000 | 282.27 |
1550016000000 | 283.76 |
1550102400000 | 283.84 |
1550188800000 | 284.44 |
1550448000000 | 283.86 |
1550534400000 | 282.58 |
1550620800000 | 282.79 |
1550707200000 | 283.39 |
1550793600000 | 283.07 |
1551052800000 | 283.98 |
1551139200000 | 283.43 |
1551225600000 | 283.1 |
1551312000000 | 282.91 |
1551398400000 | 288.12 |
1551657600000 | 287.55 |
1551744000000 | 288.43 |
1551830400000 | 285.79 |
1551916800000 | 287.36 |
1552003200000 | 285.21 |
1552262400000 | 288.35 |
1552348800000 | 288.37 |
1552435200000 | 289.79 |
1552521600000 | 290.94 |
1552608000000 | 292.72 |
1552867200000 | 293.06 |
1552953600000 | 293.8 |
1553040000000 | 292.46 |
1553126400000 | 293.26 |
1553212800000 | 291.36 |
1553472000000 | 288.47 |
1553558400000 | 291.26 |
1553644800000 | 290.96 |
1553731200000 | 292.66 |
1553817600000 | 295.77 |
1554076800000 | 295.81 |
1554163200000 | 296.41 |
1554249600000 | 295.77 |
1554336000000 | 295.53 |
1554422400000 | 293.72 |
1554681600000 | 292.14 |
1554768000000 | 291.03 |
1554854400000 | 292.45 |
1554940800000 | 291.47 |
1555027200000 | 292.7 |
1555286400000 | 293.72 |
1555372800000 | 293.74 |
1555459200000 | 287.95 |
1555545600000 | 289.67 |
1555891200000 | 288.96 |
1555977600000 | 293.11 |
1556064000000 | 292.99 |
1556150400000 | 293.6 |
1556236800000 | 294.8 |
1556496000000 | 294.74 |
1556582400000 | 294.05 |
1556668800000 | 291.69 |
1556755200000 | 293.78 |
1556841600000 | 297.93 |
1557100800000 | 295.58 |
1557187200000 | 293.83 |
1557273600000 | 293.21 |
1557360000000 | 290.89 |
1557446400000 | 292.26 |
1557705600000 | 288.24 |
1557792000000 | 288.75 |
1557878400000 | 291.16 |
1557964800000 | 292.07 |
1558051200000 | 292.38 |
1558310400000 | 290.39 |
1558396800000 | 291.36 |
1558483200000 | 294.17 |
1558569600000 | 291.83 |
1558656000000 | 291.72 |
1558915200000 | 291.63 |
1559001600000 | 291.32 |
1559088000000 | 287.52 |
1559174400000 | 287.45 |
1559260800000 | 285.6 |
1559520000000 | 285.94 |
1559606400000 | 288.15 |
1559692800000 | 290.31 |
1559779200000 | 292.04 |
1559865600000 | 293.21 |
1560124800000 | 296.5 |
1560211200000 | 297.6 |
1560297600000 | 296.49 |
1560384000000 | 298.02 |
1560470400000 | 298.64 |
1560729600000 | 298.9 |
1560816000000 | 303.59 |
1560902400000 | 304.73 |
1560988800000 | 305.74 |
1561075200000 | 302.42 |
1561334400000 | 300.24 |
1561420800000 | 299.93 |
1561507200000 | 297.81 |
1561593600000 | 300.06 |
1561680000000 | 302.07 |
1561939200000 | 306.29 |
1562025600000 | 307.57 |
1562112000000 | 308.89 |
1562198400000 | 309.39 |
1562284800000 | 310.42 |
1562544000000 | 308.32 |
1562630400000 | 308.77 |
1562716800000 | 308.34 |
1562803200000 | 309.7 |
1562889600000 | 308.79 |
1563148800000 | 308.69 |
1563235200000 | 308.75 |
1563321600000 | 308.81 |
1563408000000 | 309.89 |
1563494400000 | 309.51 |
1563753600000 | 311.44 |
1563840000000 | 313.43 |
1563926400000 | 318.22 |
1564012800000 | 317.31 |
1564099200000 | 319.57 |
1564358400000 | 319.86 |
1564444800000 | 317.83 |
1564531200000 | 317.45 |
1564617600000 | 314.03 |
1564704000000 | 306.99 |
1564963200000 | 299.45 |
1565049600000 | 301.99 |
1565136000000 | 301.45 |
1565222400000 | 306.7 |
1565308800000 | 305.12 |
1565568000000 | 302.87 |
1565654400000 | 305.58 |
1565740800000 | 301.43 |
1565827200000 | 301.45 |
1565913600000 | 304.29 |
1566172800000 | 306.33 |
1566259200000 | 307.01 |
1566345600000 | 310.26 |
1566432000000 | 309.33 |
1566518400000 | 304.29 |
1566777600000 | 304.94 |
1566864000000 | 306.82 |
1566950400000 | 308.72 |
1567036800000 | 311.48 |
1567123200000 | 313.67 |
1567382400000 | 315.57 |
1567468800000 | 312.91 |
1567555200000 | 313.25 |
1567641600000 | 316.88 |
1567728000000 | 318.48 |
1567987200000 | 313.63 |
1568073600000 | 312 |
1568160000000 | 314.42 |
1568246400000 | 316.53 |
1568332800000 | 314.4 |
1568592000000 | 314.56 |
1568678400000 | 316.51 |
1568764800000 | 315.89 |
1568851200000 | 316.08 |
1568937600000 | 317.75 |
1569196800000 | 317.47 |
1569283200000 | 317.5 |
1569369600000 | 319.95 |
1569456000000 | 319.79 |
1569542400000 | 318.85 |
1569801600000 | 321.41 |
1569888000000 | 316.75 |
1569974400000 | 311.42 |
1570060800000 | 313.85 |
1570147200000 | 317.53 |
1570406400000 | 316.74 |
1570492800000 | 314.51 |
1570579200000 | 316.89 |
1570665600000 | 316.83 |
1570752000000 | 318.57 |
1571011200000 | 321.36 |
1571097600000 | 323.66 |
1571184000000 | 323.79 |
1571270400000 | 323.57 |
1571356800000 | 320.89 |
1571616000000 | 321.3 |
1571702400000 | 319.66 |
1571788800000 | 317.39 |
1571875200000 | 318.3 |
1571961600000 | 322.87 |
1572220800000 | 325.61 |
1572307200000 | 326.46 |
1572393600000 | 329.81 |
1572480000000 | 330.26 |
1572566400000 | 332.4 |
1572825600000 | 333.59 |
1572912000000 | 333.04 |
1572998400000 | 331.33 |
1573084800000 | 337.92 |
1573171200000 | 339.76 |
1573430400000 | 339.54 |
1573516800000 | 341.1 |
1573603200000 | 340.97 |
1573689600000 | 339.3 |
1573776000000 | 341.94 |
1574035200000 | 338.62 |
1574121600000 | 341.17 |
1574208000000 | 341.65 |
1574294400000 | 338.87 |
1574380800000 | 340.53 |
1574640000000 | 345.22 |
1574726400000 | 348.64 |
1574812800000 | 352.11 |
1574899200000 | 352.33 |
1574985600000 | 349.5 |
1575244800000 | 345.95 |
1575331200000 | 345.71 |
1575417600000 | 346.93 |
1575504000000 | 348.12 |
1575590400000 | 349.55 |
1575849600000 | 345.59 |
1575936000000 | 342.97 |
1576022400000 | 343.4 |
1576108800000 | 342.18 |
1576195200000 | 342.19 |
1576454400000 | 345.49 |
1576540800000 | 347.4 |
1576627200000 | 348.52 |
1576713600000 | 349.21 |
1576800000000 | 350.63 |
1577059200000 | 352.31 |
1577145600000 | 352.42 |
1577318400000 | 352.11 |
1577404800000 | 349.87 |
1577664000000 | 346.92 |
1577750400000 | 347.07 |
1577923200000 | 347.76 |
1578009600000 | 347.6 |
1578268800000 | 347.92 |
1578355200000 | 352.13 |
1578441600000 | 352 |
1578528000000 | 357.22 |
1578614400000 | 357.12 |
1578873600000 | 355.22 |
1578960000000 | 358.55 |
1579046400000 | 361.2 |
1579132800000 | 362.09 |
1579219200000 | 363.14 |
1579478400000 | 362.33 |
1579564800000 | 361.01 |
1579651200000 | 363.73 |
1579737600000 | 359.12 |
1579824000000 | 359.17 |
1580083200000 | 353.49 |
1580169600000 | 355.32 |
1580256000000 | 353.71 |
1580342400000 | 349.8 |
1580428800000 | 344.74 |
1580688000000 | 345.91 |
1580774400000 | 353.27 |
1580860800000 | 356.73 |
1580947200000 | 359.12 |
1581033600000 | 356.11 |
1581292800000 | 355.88 |
1581379200000 | 356.93 |
1581465600000 | 358.97 |
1581552000000 | 358.53 |
1581638400000 | 361.1 |
1581897600000 | 362.23 |
1581984000000 | 360.36 |
1582070400000 | 364.85 |
1582156800000 | 363.59 |
1582243200000 | 358.1 |
1582502400000 | 348.12 |
1582588800000 | 341.69 |
1582675200000 | 337.7 |
1582761600000 | 329.45 |
1582848000000 | 322.55 |
1583107200000 | 325.12 |
1583193600000 | 322.35 |
1583280000000 | 331.19 |
1583366400000 | 326.91 |
1583452800000 | 318.58 |
1583712000000 | 301.15 |
1583798400000 | 308.35 |
1583884800000 | 296.57 |
1583971200000 | 276.17 |
1584057600000 | 278.63 |
1584316800000 | 257.6 |
1584403200000 | 264.39 |
1584489600000 | 256.99 |
1584576000000 | 264.17 |
1584662400000 | 261.05 |
1584921600000 | 253.77 |
1585008000000 | 275.31 |
1585094400000 | 286.47 |
1585180800000 | 293.66 |
1585267200000 | 293.41 |
1585526400000 | 298.46 |
1585612800000 | 295.71 |
1585699200000 | 286.24 |
1585785600000 | 289.58 |
1585872000000 | 286.5 |
1586131200000 | 298.26 |
1586217600000 | 298.34 |
1586304000000 | 304.55 |
1586390400000 | 311.2 |
1586736000000 | 309.16 |
1586822400000 | 314.7 |
1586908800000 | 313.06 |
1586995200000 | 315.63 |
1587081600000 | 325.67 |
1587340800000 | 326.27 |
1587427200000 | 316.97 |
1587513600000 | 320.41 |
1587600000000 | 322.24 |
1587686400000 | 324.49 |
1587945600000 | 329.23 |
1588032000000 | 328.58 |
1588118400000 | 333.26 |
1588204800000 | 329.52 |
1588291200000 | 324.54 |
1588550400000 | 321.92 |
1588636800000 | 328.38 |
1588723200000 | 332.07 |
1588809600000 | 338.57 |
1588896000000 | 341.69 |
1589155200000 | 345.9 |
1589241600000 | 339.46 |
1589328000000 | 336.99 |
1589414400000 | 336.5299 |
1589500800000 | 339.69 |
1589760000000 | 347.1 |
1589846400000 | 346.82 |
1589932800000 | 349.85 |
1590019200000 | 349.6 |
1590105600000 | 350.19 |
1590364800000 | 352.68 |
1590451200000 | 353 |
1590537600000 | 351.17 |
1590624000000 | 354.07 |
1590710400000 | 354.22 |
1590969600000 | 356.56 |
1591056000000 | 359.43 |
1591142400000 | 363.16 |
1591228800000 | 355.64 |
1591315200000 | 363.2799 |
1591574400000 | 364.89 |
1591660800000 | 357.92 |
1591747200000 | 358.91 |
1591833600000 | 344.72 |
1591920000000 | 348.76 |
1592179200000 | 350.14 |
1592265600000 | 357.89 |
1592352000000 | 361.41 |
1592438400000 | 359.98 |
1592524800000 | 360.63 |
1592784000000 | 361.07 |
1592870400000 | 364.22 |
1592956800000 | 358.0299 |
1593043200000 | 361.9 |
1593129600000 | 356.07 |
1593388800000 | 357.14 |
1593475200000 | 362.0299 |
1593561600000 | 362.61 |
1593648000000 | 368.66 |
1593734400000 | 368.42 |
1593993600000 | 371.72 |
1594080000000 | 368.91 |
1594166400000 | 369.86 |
1594252800000 | 370.1 |
1594339200000 | 369.23 |
1594598400000 | 363.96 |
1594684800000 | 364.62 |
1594771200000 | 373.65 |
1594857600000 | 367.38 |
1594944000000 | 369.04 |
1595203200000 | 372.8 |
1595289600000 | 376.96 |
1595376000000 | 373.51 |
1595462400000 | 371.97 |
1595548800000 | 367.95 |
1595808000000 | 366.8399 |
1595894400000 | 366.26 |
1595980800000 | 368.37 |
1596067200000 | 365.98 |
1596153600000 | 364.16 |
1596412800000 | 368.39 |
1596499200000 | 368.06 |
1596585600000 | 371.63 |
1596672000000 | 366.72 |
1596758400000 | 367.97 |
1597017600000 | 369.05 |
1597104000000 | 370.71 |
1597190400000 | 371.86 |
1597276800000 | 374.51 |
1597363200000 | 373.8 |
1597622400000 | 375.85 |
1597708800000 | 376.77 |
1597795200000 | 375.47 |
1597881600000 | 374.8399 |
1597968000000 | 378.37 |
1598227200000 | 380.51 |
1598313600000 | 381.43 |
1598400000000 | 381.7 |
1598486400000 | 384.58 |
1598572800000 | 383.57 |
1598832000000 | 380.93 |
1598918400000 | 383.6 |
1599004800000 | 395.8 |
1599091200000 | 386.99 |
1599177600000 | 380.5899 |
1599436800000 | 379.74 |
1599523200000 | 379.2 |
1599609600000 | 384.41 |
1599696000000 | 380.37 |
1599782400000 | 382.42 |
1600041600000 | 386.23 |
1600128000000 | 390.5 |
1600214400000 | 392.87 |
1600300800000 | 391.48 |
1600387200000 | 389.91 |
1600646400000 | 387.15 |
1600732800000 | 388.94 |
1600819200000 | 393.94 |
1600905600000 | 388.41 |
1600992000000 | 394.98 |
1601251200000 | 398.22 |
1601337600000 | 397.22 |
1601424000000 | 398.02 |
1601510400000 | 400.31 |
1601596800000 | 399.29 |
1601856000000 | 404.11 |
1601942400000 | 401.86 |
1602028800000 | 408.08 |
1602115200000 | 410.15 |
1602201600000 | 413.74 |
1602460800000 | 417.54 |
1602547200000 | 419.79 |
1602633600000 | 418.12 |
1602720000000 | 418.21 |
1602806400000 | 418.01 |
1603065600000 | 413.47 |
1603152000000 | 413.56 |
1603238400000 | 410.81 |
1603324800000 | 411.44 |
1603411200000 | 413.46 |
1603670400000 | 408.32 |
1603756800000 | 405.42 |
1603843200000 | 399.94 |
1603929600000 | 399.14 |
1604016000000 | 391.65 |
1604275200000 | 397.49 |
1604361600000 | 402.8 |
1604448000000 | 412.71 |
1604534400000 | 418.58 |
1604620800000 | 419.17 |
1604880000000 | 424.22 |
1604966400000 | 414.88 |
1605052800000 | 415.27 |
1605139200000 | 413.76 |
1605225600000 | 414.4 |
1605484800000 | 419.8 |
1605571200000 | 419.27 |
1605657600000 | 421.02 |
1605744000000 | 424.68 |
1605830400000 | 424.52 |
1606089600000 | 426.56 |
1606176000000 | 425.61 |
1606262400000 | 421.2 |
1606348800000 | 422.55 |
1606435200000 | 425.16 |
1606694400000 | 424.27 |
1606780800000 | 424.65 |
1606867200000 | 422.22 |
1606953600000 | 423.42 |
1607040000000 | 426.41 |
1607299200000 | 426.41 |
1607385600000 | 429.91 |
1607472000000 | 429.83 |
1607558400000 | 431.28 |
1607644800000 | 429.58 |
1607904000000 | 430.39 |
1607990400000 | 434.97 |
1608076800000 | 436.73 |
1608163200000 | 438.52 |
1608249600000 | 439.05 |
1608508800000 | 439.51 |
1608595200000 | 444.74 |
1608681600000 | 446.7 |
1608768000000 | 447.04 |
1609113600000 | 449.53 |
1609200000000 | 447.88 |
1609286400000 | 448.5 |
1609372800000 | 451.36 |
1609718400000 | 446.34 |
1609804800000 | 448.7 |
1609891200000 | 450.35 |
1609977600000 | 453.95 |
1610064000000 | 459.26 |
1610323200000 | 457.46 |
1610409600000 | 456.4 |
1610496000000 | 457.73 |
1610582400000 | 457.01 |
1610668800000 | 454.48 |
1610928000000 | 458.09 |
1611014400000 | 457.55 |
1611100800000 | 462.19 |
1611187200000 | 461.4 |
1611273600000 | 458.71 |
1611532800000 | 459.27 |
1611619200000 | 453.58 |
1611705600000 | 447.44 |
1611792000000 | 446.02 |
1611878400000 | 440.25 |
1612137600000 | 447.74 |
1612224000000 | 457.28 |
1612310400000 | 456.56 |
1612396800000 | 461.52 |
1612483200000 | 463.21 |
1612742400000 | 463.01 |
1612828800000 | 463.64 |
1612915200000 | 463.74 |
1613001600000 | 469.28 |
1613088000000 | 471.64 |
1613347200000 | 472.05 |
1613433600000 | 467.98 |
1613520000000 | 468.76 |
1613606400000 | 466.75 |
1613692800000 | 467.53 |
1613952000000 | 456.38 |
1614038400000 | 453.16 |
1614124800000 | 451.73 |
1614211200000 | 446.26 |
1614297600000 | 443.67 |
1614556800000 | 456.31 |
1614643200000 | 451.85 |
1614729600000 | 444.84 |
1614816000000 | 432.05 |
1614902400000 | 436.75 |
1615161600000 | 433.54 |
1615248000000 | 440.56 |
1615334400000 | 443.69 |
1615420800000 | 451.03 |
1615507200000 | 447.79 |
1615766400000 | 450.51 |
1615852800000 | 451.45 |
1615939200000 | 451.12 |
1616025600000 | 447.2 |
1616112000000 | 444.99 |
1616371200000 | 445.42 |
1616457600000 | 442.55 |
1616544000000 | 436.17 |
1616630400000 | 438.38 |
1616716800000 | 446.03 |
1616976000000 | 445.58 |
1617062400000 | 449.06 |
1617148800000 | 451.73 |
1617235200000 | 455.01 |
1617580800000 | 457.35 |
1617667200000 | 459.32 |
1617753600000 | 456.3 |
1617840000000 | 463.32 |
1617926400000 | 465.75 |
1618185600000 | 467.18 |
1618272000000 | 468.52 |
1618358400000 | 466.94 |
1618444800000 | 472 |
1618531200000 | 473.48 |
1618790400000 | 469.22 |
1618876800000 | 465.73 |
1618963200000 | 471.22 |
1619049600000 | 474.83 |
1619136000000 | 474.59 |
1619395200000 | 473.97 |
1619481600000 | 472.59 |
1619568000000 | 473.41 |
1619654400000 | 470.8 |
1619740800000 | 465.86 |
1620000000000 | 465.28 |
1620086400000 | 463.36 |
1620172800000 | 460.45 |
1620259200000 | 460.79 |
1620345600000 | 464.22 |
1620604800000 | 459.03 |
1620691200000 | 454.6 |
1620777600000 | 451.12 |
1620864000000 | 451.99 |
1620950400000 | 456.74 |
1621209600000 | 459.21 |
1621296000000 | 457.75 |
1621382400000 | 456.42 |
1621468800000 | 461.68 |
1621555200000 | 463.65 |
1621814400000 | 467.11 |
1621900800000 | 468.42 |
1621987200000 | 472.82 |
1622073600000 | 474.33 |
1622160000000 | 477.11 |
1622419200000 | 476.9 |
1622505600000 | 475.86 |
1622592000000 | 472.89 |
1622678400000 | 474.21 |
1622764800000 | 474.93 |
1623024000000 | 478.28 |
1623110400000 | 478.05 |
1623196800000 | 477.21 |
1623283200000 | 480.04 |
1623369600000 | 486.78 |
1623628800000 | 487.89 |
1623715200000 | 488.86 |
1623801600000 | 487.2 |
1623888000000 | 496.29 |
1623974400000 | 499.93 |
1624233600000 | 502.3 |
1624320000000 | 509.05 |
1624406400000 | 510.24 |
1624492800000 | 510.98 |
1624579200000 | 521.57 |
1624838400000 | 526.58 |
1624924800000 | 530.0599 |
1625011200000 | 529.78 |
1625097600000 | 531.94 |
1625184000000 | 533.67 |
1625443200000 | 532.36 |
1625529600000 | 532.9 |
1625616000000 | 539.09 |
1625702400000 | 531.37 |
1625788800000 | 533.91 |
1626048000000 | 534.5599 |
1626134400000 | 535.4 |
1626220800000 | 534.04 |
1626307200000 | 532.69 |
1626393600000 | 530.49 |
1626652800000 | 525.2 |
1626739200000 | 534.3099 |
1626825600000 | 537.17 |
1626912000000 | 537.96 |
1626998400000 | 542.51 |
1627257600000 | 536.9299 |
1627344000000 | 529.89 |
1627430400000 | 539.87 |
1627516800000 | 540.1799 |
1627603200000 | 540.92 |
1627862400000 | 544.53 |
1627948800000 | 551.72 |
1628035200000 | 559.35 |
1628121600000 | 559.96 |
1628208000000 | 556.5599 |
1628467200000 | 556.85 |
1628553600000 | 556.94 |
1628640000000 | 552.35 |
1628726400000 | 553.47 |
1628812800000 | 553.19 |
1629072000000 | 554.2 |
1629158400000 | 555.52 |
1629244800000 | 555.41 |
1629331200000 | 551.8099 |
1629417600000 | 554.14 |
1629676800000 | 557.23 |
1629763200000 | 560.22 |
1629849600000 | 559.94 |
1629936000000 | 557.24 |
1630022400000 | 555.61 |
1630281600000 | 558.26 |
1630368000000 | 557.0599 |
1630454400000 | 558.86 |
1630540800000 | 559.01 |
1630627200000 | 558.65 |
1630886400000 | 561.38 |
1630972800000 | 562.8099 |
1631059200000 | 560.89 |
1631145600000 | 562.45 |
1631232000000 | 564.71 |
1631491200000 | 557.8 |
1631577600000 | 556.54 |
1631664000000 | 554.36 |
1631750400000 | 555.49 |
1631836800000 | 558.23 |
1632096000000 | 548.91 |
1632182400000 | 550.59 |
1632268800000 | 551.1 |
1632355200000 | 553.21 |
1632441600000 | 545.64 |
1632700800000 | 538.57 |
1632787200000 | 526.54 |
1632873600000 | 528.34 |
1632960000000 | 529.98 |
1633046400000 | 529.41 |
1633305600000 | 519.41 |
1633392000000 | 523.48 |
1633478400000 | 520.67 |
1633564800000 | 528.39 |
1633651200000 | 521.25 |
1633910400000 | 519.14 |
1633996800000 | 522.14 |
1634083200000 | 526.15 |
1634169600000 | 532.45 |
1634256000000 | 535.78 |
1634515200000 | 537.08 |
1634601600000 | 540.17 |
1634688000000 | 541.21 |
1634774400000 | 546.11 |
1634860800000 | 549.26 |
1635120000000 | 552.13 |
1635206400000 | 553.28 |
1635292800000 | 549.87 |
1635379200000 | 549.46 |
1635465600000 | 557.44 |
1635724800000 | 558.87 |
1635811200000 | 560.57 |
1635897600000 | 569.45 |
1635984000000 | 576.9 |
1636070400000 | 571.2 |
1636329600000 | 566.78 |
1636416000000 | 569.26 |
1636502400000 | 563.13 |
1636588800000 | 564.6 |
1636675200000 | 569.39 |
1636934400000 | 572.77 |
1637020800000 | 582.59 |
1637107200000 | 580.65 |
1637193600000 | 575.6 |
1637280000000 | 578.13 |
1637539200000 | 573.99 |
1637625600000 | 561.1 |
1637712000000 | 563.64 |
1637798400000 | 563.34 |
1637884800000 | 545.62 |
1638144000000 | 546.3099 |
1638230400000 | 541.24 |
1638316800000 | 536.36 |
1638403200000 | 541.2 |
1638489600000 | 535.99 |
1638748800000 | 538.79 |
1638835200000 | 553.59 |
1638921600000 | 557.29 |
1639008000000 | 555.7 |
1639094400000 | 552.64 |
1639353600000 | 552.32 |
1639440000000 | 544.4299 |
1639526400000 | 547.94 |
1639612800000 | 542.6 |
1639699200000 | 542.7 |
1639958400000 | 526.1 |
1640044800000 | 540.42 |
1640131200000 | 546.91 |
1640217600000 | 548.74 |
1640304000000 | 547.78 |
1640563200000 | 551.42 |
1640649600000 | 551.54 |
1640736000000 | 550.7 |
1640822400000 | 553.4 |
1640908800000 | 551.41 |
1641168000000 | 553.25 |
1641254400000 | 548.47 |
1641340800000 | 537.85 |
1641427200000 | 532.1 |
1641513600000 | 520.99 |
1641772800000 | 515.13 |
1641859200000 | 519.91 |
1641945600000 | 521.63 |
1642032000000 | 513.92 |
1642118400000 | 505.01 |
1642377600000 | 505.66 |
1642464000000 | 501.08 |
1642550400000 | 500.1 |
1642636800000 | 497.58 |
1642723200000 | 493.05 |
1642982400000 | 492.77 |
1643068800000 | 486.75 |
1643155200000 | 482.84 |
1643241600000 | 478.32 |
1643328000000 | 478.82 |
1643587200000 | 491.72 |
1643673600000 | 496.06 |
1643760000000 | 500.17 |
1643846400000 | 486.45 |
1643932800000 | 486.45 |
1644192000000 | 487.77 |
1644278400000 | 492.34 |
1644364800000 | 507.34 |
1644451200000 | 500.11 |
1644537600000 | 489.76 |
1644796800000 | 484.45 |
1644883200000 | 491.48 |
1644969600000 | 489.01 |
1645056000000 | 479.56 |
1645142400000 | 474.66 |
1645401600000 | 473.31 |
1645488000000 | 468.83 |
1645574400000 | 464.04 |
1645660800000 | 470.77 |
1645747200000 | 475.5 |
1646006400000 | 476.8 |
1646092800000 | 474.43 |
1646179200000 | 478.23 |
1646265600000 | 473.68 |
1646352000000 | 469.17 |
1646611200000 | 453.48 |
1646697600000 | 447.08 |
1646784000000 | 455.78 |
1646870400000 | 454.53 |
1646956800000 | 448.15 |
1647216000000 | 441.08 |
1647302400000 | 444.84 |
1647388800000 | 464.48 |
1647475200000 | 473.58 |
1647561600000 | 479.27 |
1647820800000 | 476.04 |
1647907200000 | 483.26 |
1647993600000 | 475.03 |
1648080000000 | 478.35 |
1648166400000 | 478.43 |
1648425600000 | 479.31 |
1648512000000 | 489.69 |
1648598400000 | 488.66 |
1648684800000 | 482.43 |
1648771200000 | 489.78 |
1649030400000 | 492.21 |
1649116800000 | 491.24 |
1649203200000 | 482.36 |
1649289600000 | 485.39 |
1649376000000 | 485.15 |
1649635200000 | 473.18 |
1649721600000 | 473.13 |
1649808000000 | 477.63 |
1649894400000 | 482.46 |
1650240000000 | 477.1 |
1650326400000 | 482.91 |
1650412800000 | 485.59 |
1650499200000 | 477.41 |
1650585600000 | 464.49 |
1650844800000 | 462.39 |
1650931200000 | 453.05 |
1651017600000 | 450.29 |
1651104000000 | 454.74 |
1651190400000 | 452.86 |
1651449600000 | 454.64 |
1651536000000 | 450.34 |
1651622400000 | 452.96 |
1651708800000 | 437.92 |
1651795200000 | 421.23 |
1652054400000 | 405.07 |
1652140800000 | 403.58 |
1652227200000 | 401.87 |
1652313600000 | 407.06 |
1652400000000 | 421.47 |
1652659200000 | 418.05 |
1652745600000 | 422.36 |
1652832000000 | 409.94 |
1652918400000 | 403.25 |
1653004800000 | 407.9 |
1653264000000 | 404.74 |
1653350400000 | 391.69 |
1653436800000 | 394.9 |
1653523200000 | 400.5299 |
1653609600000 | 409.88 |
1653868800000 | 416.27 |
1653955200000 | 419.99 |
1654041600000 | 416.68 |
1654128000000 | 425.93 |
1654214400000 | 419.86 |
1654473600000 | 423.08 |
1654560000000 | 427.37 |
1654646400000 | 428.24 |
1654732800000 | 420.72 |
1654819200000 | 417.51 |
1655078400000 | 403.93 |
1655164800000 | 399.26 |
1655251200000 | 405.32 |
1655337600000 | 390.63 |
1655424000000 | 394.19 |
1655683200000 | 394.06 |
1655769600000 | 399.9 |
1655856000000 | 397.51 |
1655942400000 | 408.62 |
1656028800000 | 421.86 |
1656288000000 | 423 |
1656374400000 | 417.4 |
1656460800000 | 416.13 |
1656547200000 | 414.15 |
1656633600000 | 417.94 |
1656892800000 | 417.65 |
1656979200000 | 429.15 |
1657065600000 | 430.13 |
1657152000000 | 439.67 |
1657238400000 | 438.67 |
1657497600000 | 432.3 |
1657584000000 | 430.94 |
1657670400000 | 428.11 |
1657756800000 | 428.57 |
1657843200000 | 432.6 |
1658102400000 | 429.16 |
1658188800000 | 437.92 |
1658275200000 | 445.24 |
1658361600000 | 451.77 |
1658448000000 | 447.52 |
1658707200000 | 445.85 |
1658793600000 | 443.71 |
1658880000000 | 445.35 |
1658966400000 | 453.44 |
1659052800000 | 447.75 |
1659312000000 | 448.61 |
1659398400000 | 450.12 |
1659484800000 | 453.95 |
1659571200000 | 452.5 |
1659657600000 | 455.07 |
1659916800000 | 454.94 |
1660003200000 | 447.68 |
1660089600000 | 453.67 |
1660176000000 | 456.85 |
1660262400000 | 464.53 |
1660521600000 | 469.15 |
1660608000000 | 468.29 |
1660694400000 | 464.14 |
1660780800000 | 461.75 |
1660867200000 | 458.1 |
1661126400000 | 454.46 |
1661212800000 | 451.8 |
1661299200000 | 456.11 |
1661385600000 | 460.82 |
1661472000000 | 446.2 |
1661731200000 | 440.7 |
1661817600000 | 438.91 |
1661904000000 | 435.59 |
1661990400000 | 434.19 |
1662076800000 | 427.93 |
1662336000000 | 429.34 |
1662422400000 | 427.25 |
1662508800000 | 433.97 |
1662595200000 | 441.14 |
1662681600000 | 447.37 |
1662940800000 | 448.64 |
1663027200000 | 439.59 |
1663113600000 | 438.51 |
1663200000000 | 433.72 |
1663286400000 | 425.21 |
1663545600000 | 424.42 |
1663632000000 | 420.73 |
1663718400000 | 417.76 |
1663804800000 | 409.81 |
1663891200000 | 408.82 |
1664150400000 | 407.33 |
1664236800000 | 409.82 |
1664323200000 | 415.02 |
1664409600000 | 404.98 |
1664496000000 | 392 |
1664755200000 | 400.0299 |
1664841600000 | 408.39 |
1664928000000 | 417.17 |
1665014400000 | 417.14 |
1665100800000 | 411.87 |
1665360000000 | 406.98 |
1665446400000 | 404.62 |
1665532800000 | 404.46 |
1665619200000 | 405.72 |
1665705600000 | 400.4 |
1665964800000 | 405.29 |
1666051200000 | 406.66 |
1666137600000 | 400.24 |
1666224000000 | 393.9 |
1666310400000 | 394.58 |
1666569600000 | 392.33 |
1666656000000 | 398.56 |
1666742400000 | 399.82 |
1666828800000 | 397.19 |
1666915200000 | 399.44 |
1667174400000 | 401.2799 |
1667260800000 | 413.2 |
1667347200000 | 410.87 |
1667433600000 | 407.64 |
1667520000000 | 412.08 |
1667779200000 | 411.77 |
1667865600000 | 411.04 |
1667952000000 | 407.62 |
1668038400000 | 418.7799 |
1668124800000 | 424.82 |
1668384000000 | 423.3 |
1668470400000 | 429.52 |
1668556800000 | 423.62 |
1668643200000 | 423.39 |
1668729600000 | 425.78 |
1668988800000 | 424.77 |
1669075200000 | 426.45 |
1669161600000 | 427.58 |
1669248000000 | 428.31 |
1669334400000 | 427.5 |
1669593600000 | 424.59 |
1669680000000 | 429.47 |
1669766400000 | 441.48 |
1669852800000 | 440.56 |
1669939200000 | 440.7 |
1670198400000 | 433.64 |
1670284800000 | 428.97 |
1670371200000 | 429.13 |
1670457600000 | 433.86 |
1670544000000 | 432.16 |
1670803200000 | 432.39 |
1670889600000 | 433.79 |
1670976000000 | 434.61 |
1671062400000 | 425.28 |
1671148800000 | 422.14 |
1671408000000 | 419.0299 |
1671494400000 | 416.11 |
1671580800000 | 426.91 |
1671667200000 | 429.75 |
1671753600000 | 427.38 |
1672012800000 | 427.42 |
1672099200000 | 426.75 |
1672185600000 | 425.33 |
1672272000000 | 430.04 |
1672358400000 | 429.56 |
1672617600000 | 430.16 |
1672704000000 | 437.14 |
1672790400000 | 442.22 |
1672876800000 | 443.01 |
1672963200000 | 447.32 |
1673222400000 | 443.14 |
1673308800000 | 445.23 |
1673395200000 | 445.93 |
1673481600000 | 446.62 |
1673568000000 | 451.28 |
1673827200000 | 452.57 |
1673913600000 | 455.58 |
1674000000000 | 452.77 |
1674086400000 | 448.92 |
1674172800000 | 454.62 |
1674432000000 | 456.9 |
1674518400000 | 453.67 |
1674604800000 | 452.12 |
1674691200000 | 458.27 |
1674777600000 | 460.86 |
1675036800000 | 455.23 |
1675123200000 | 458.18 |
1675209600000 | 463.96 |
1675296000000 | 466.77 |
1675382400000 | 467.66 |
1675641600000 | 461.68 |
1675728000000 | 465.19 |
1675814400000 | 462.08 |
1675900800000 | 456.82 |
1675987200000 | 455.8 |
1676246400000 | 458.32 |
1676332800000 | 459.05 |
1676419200000 | 460.68 |
1676505600000 | 457.18 |
1676592000000 | 458.32 |
1676851200000 | 457.53 |
1676937600000 | 449.32 |
1677024000000 | 450.1 |
1677110400000 | 452.91 |
1677196800000 | 448.46 |
1677456000000 | 449.5 |
1677542400000 | 451.5 |
1677628800000 | 452.75 |
1677715200000 | 460.09 |
1677801600000 | 465.54 |
1678060800000 | 457.01 |
1678147200000 | 458.3 |
1678233600000 | 455.6 |
1678320000000 | 451.79 |
1678406400000 | 439.1 |
1678665600000 | 437.43 |
1678752000000 | 440.86 |
1678838400000 | 446.31 |
1678924800000 | 447.13 |
1679011200000 | 441.98 |
1679270400000 | 440.43 |
1679356800000 | 448.34 |
1679443200000 | 443.42 |
1679529600000 | 443.12 |
1679616000000 | 449.5 |
1679875200000 | 448.92 |
1679961600000 | 446.38 |
1680048000000 | 452.21 |
1680134400000 | 452.41 |
1680220800000 | 461.14 |
1680480000000 | 459.7 |
1680566400000 | 457.24 |
1680652800000 | 454.98 |
1680739200000 | 452.6 |
1681084800000 | 456.89 |
1681171200000 | 459.98 |
1681257600000 | 457.68 |
1681344000000 | 462.33 |
1681430400000 | 464.78 |
1681689600000 | 468.07 |
1681776000000 | 466.55 |
1681862400000 | 466.43 |
1681948800000 | 464.48 |
1682035200000 | 470.7 |
1682294400000 | 469.54 |
1682380800000 | 465.4 |
1682467200000 | 459.63 |
1682553600000 | 462.96 |
1682640000000 | 464.8 |
1682899200000 | 464.49 |
1682985600000 | 461.45 |
1683072000000 | 460.37 |
1683158400000 | 455.79 |
1683244800000 | 463.35 |
1683504000000 | 464.58 |
1683590400000 | 462.46 |
1683676800000 | 459.4 |
1683763200000 | 462.02 |
1683849600000 | 463.34 |
1684108800000 | 462.47 |
1684195200000 | 456.28 |
1684281600000 | 455.1 |
1684368000000 | 457.36 |
1684454400000 | 451.96 |
1684713600000 | 454.38 |
1684800000000 | 443.75 |
1684886400000 | 439.6 |
1684972800000 | 435.9 |
1685059200000 | 437.35 |
1685318400000 | 436.37 |
1685404800000 | 433.29 |
1685491200000 | 435.55 |
1685577600000 | 435.23 |
1685664000000 | 445.99 |
1685923200000 | 446.98 |
1686009600000 | 451.94 |
1686096000000 | 447.44 |
1686182400000 | 444.49 |
1686268800000 | 446.19 |
1686528000000 | 452.01 |
1686614400000 | 453.3 |
1686700800000 | 456.97 |
1686787200000 | 459.17 |
1686873600000 | 460.6 |
1687132800000 | 457.1 |
1687219200000 | 454.99 |
1687305600000 | 449.29 |
1687392000000 | 450.21 |
1687478400000 | 446.47 |
1687737600000 | 445.9 |
1687824000000 | 445.58 |
1687910400000 | 450.19 |
1687996800000 | 451.01 |
1688083200000 | 453.99 |
1688342400000 | 451.53 |
1688428800000 | 452.6 |
1688515200000 | 450.63 |
1688601600000 | 442.8 |
1688688000000 | 439.03 |
1688947200000 | 443.18 |
1689033600000 | 446.93 |
1689120000000 | 446.49 |
1689206400000 | 446.81 |
1689292800000 | 446.75 |
1689552000000 | 446.63 |
1689638400000 | 445.49 |
1689724800000 | 445.57 |
1689811200000 | 443.4 |
1689897600000 | 444.77 |
1690156800000 | 443.17 |
1690243200000 | 447.35 |
1690329600000 | 447.71 |
1690416000000 | 445.84 |
1690502400000 | 449.09 |
1690761600000 | 449.96 |
1690848000000 | 448.49 |
1690934400000 | 443.44 |
1691020800000 | 441.97 |
1691107200000 | 434.82 |
1691366400000 | 435.21 |
1691452800000 | 432.2 |
1691539200000 | 431.14 |
1691625600000 | 432.62 |
1691712000000 | 431.43 |
1691971200000 | 433.65 |
1692057600000 | 428.93 |
1692144000000 | 424.44 |
1692230400000 | 420.34 |
1692316800000 | 417.6 |
1692576000000 | 414.94 |
1692662400000 | 412.16 |
1692748800000 | 410.74 |
1692835200000 | 407.13 |
1692921600000 | 409.05 |
1693180800000 | 409.38 |
1693267200000 | 415.06 |
1693353600000 | 415.51 |
1693440000000 | 414.48 |
1693526400000 | 418.36 |
1693785600000 | 421.53 |
1693872000000 | 418.95 |
1693958400000 | 420.55 |
1694044800000 | 414.44 |
1694131200000 | 411.16 |
1694390400000 | 413.04 |
1694476800000 | 410.7799 |
1694563200000 | 408.77 |
1694649600000 | 412.5299 |
1694736000000 | 406.57 |
1694995200000 | 402.88 |
1695081600000 | 399.5 |
1695168000000 | 395.42 |
1695254400000 | 387.72 |
1695340800000 | 386.52 |
1695600000000 | 386.0299 |
1695686400000 | 385.18 |
1695772800000 | 388.21 |
1695859200000 | 388.37 |
1695945600000 | 392.94 |
1696204800000 | 393.0299 |
1696291200000 | 386.81 |
1696377600000 | 385.86 |
1696464000000 | 382.24 |
1696550400000 | 384.64 |
1696809600000 | 383.5299 |
1696896000000 | 388.18 |
1696982400000 | 383.81 |
1697068800000 | 380.92 |
1697155200000 | 383.02 |
1697414400000 | 384.63 |
1697500800000 | 388.22 |
1697587200000 | 391.27 |
1697673600000 | 385.93 |
1697760000000 | 382.82 |
1698019200000 | 380.91 |
1698105600000 | 385.13 |
1698192000000 | 382.51 |
1698278400000 | 370.64 |
1698364800000 | 369.11 |
1698624000000 | 369.5 |
1698710400000 | 372.99 |
1698796800000 | 378.69 |
1698883200000 | 385.36 |
1698969600000 | 390.65 |
1699228800000 | 390.98 |
1699315200000 | 391.46 |
1699401600000 | 387.7 |
1699488000000 | 382.62 |
1699574400000 | 381.06 |
1699833600000 | 380.48 |
1699920000000 | 385.48 |
1700006400000 | 391.8 |
1700092800000 | 388.54 |
1700179200000 | 389.26 |
1700438400000 | 393.24 |
1700524800000 | 393.35 |
1700611200000 | 397.6 |
1700697600000 | 397.18 |
1700784000000 | 397.41 |
1701043200000 | 396.31 |
1701129600000 | 394.86 |
1701216000000 | 400.4 |
1701302400000 | 402.73 |
1701388800000 | 410.96 |
1701648000000 | 412.66 |
1701734400000 | 409.99 |
1701820800000 | 412.66 |
1701907200000 | 412.39 |
1701993600000 | 412.22 |
1702252800000 | 412.5299 |
1702339200000 | 414.58 |
1702425600000 | 420.54 |
1702512000000 | 421.43 |
1702598400000 | 422.55 |
1702857600000 | 420.15 |
1702944000000 | 422.95 |
1703030400000 | 419.73 |
1703116800000 | 424.99 |
1703203200000 | 416.3 |
1703548800000 | 418.64 |
1703635200000 | 416.54 |
1703721600000 | 419.36 |
1703808000000 | 419.17 |
1704153600000 | 417.05 |
1704240000000 | 406.79 |
1704326400000 | 405.71 |
1704412800000 | 404.5 |
1704672000000 | 412.23 |
1704758400000 | 415.26 |
1704844800000 | 416.45 |
1704931200000 | 415.95 |
1705017600000 | 412.22 |
1705276800000 | 411.5 |
1705363200000 | 408.57 |
1705449600000 | 404.7799 |
1705536000000 | 406.8 |
1705622400000 | 406.97 |
1705881600000 | 409.56 |
1705968000000 | 411.3 |
1706054400000 | 407.38 |
1706140800000 | 412.58 |
1706227200000 | 412.95 |
1706486400000 | 420.56 |
1706572800000 | 415.4 |
1706745600000 | 418.6 |
1706832000000 | 422.46 |
1707091200000 | 425.4 |
1707177600000 | 432.26 |
1707264000000 | 429.82 |
1707350400000 | 428.93 |
1707436800000 | 428.4 |
1707696000000 | 432.82 |
1707782400000 | 429.54 |
1707868800000 | 432.64 |
1707955200000 | 435.43 |
1708041600000 | 436.9 |
1708300800000 | 435.77 |
1708387200000 | 433.2 |
1708473600000 | 433.93 |
1708560000000 | 438.45 |
1708646400000 | 438.22 |
1708905600000 | 434.58 |
1708992000000 | 436.09 |
1709078400000 | 433.08 |
1709164800000 | 434.4 |
1709251200000 | 438.51 |
1709510400000 | 437.96 |
1709596800000 | 433.47 |
1709683200000 | 439.94 |
1709769600000 | 449.53 |
1709856000000 | 448.15 |
1710115200000 | 447.86 |
1710201600000 | 451.86 |
1710288000000 | 451.32 |
1710374400000 | 453.97 |
1710460800000 | 450.48 |
1710720000000 | 453.12 |
1710806400000 | 454.51 |
1710892800000 | 454.77 |
1710979200000 | 456.68 |
1711065600000 | 453.43 |
1711324800000 | 455.47 |
1711411200000 | 457.14 |
1711497600000 | 462.32 |
1711584000000 | 464.89 |
1711929600000 | 462.22 |
1712016000000 | 455.83 |
1712102400000 | 452.19 |
1712188800000 | 446.36 |
1712275200000 | 451.26 |
1712534400000 | 452.43 |
1712620800000 | 454.84 |
1712707200000 | 454.42 |
1712793600000 | 456.89 |
1712880000000 | 454.13 |
1713139200000 | 451.53 |
1713225600000 | 449.82 |
1713312000000 | 448.9 |
1713398400000 | 449.88 |
1713484800000 | 445.05 |
1713744000000 | 448.7 |
1713830400000 | 454.8 |
1713916800000 | 459.08 |
1714003200000 | 454.21 |
1714089600000 | 458.13 |
1714348800000 | 459.1 |
1714435200000 | 457.62 |
1714521600000 | 455.73 |
1714608000000 | 459.24 |
1714694400000 | 459.76 |
1714953600000 | 460.66 |
1715040000000 | 463.32 |
1715126400000 | 455.44 |
1715212800000 | 458.75 |
1715299200000 | 456.43 |
1715558400000 | 457.35 |
1715644800000 | 461.67 |
1715731200000 | 465.6 |
1715817600000 | 465.75 |
1715904000000 | 463.51 |
1716163200000 | 464.09 |
1716249600000 | 462.71 |
1716336000000 | 463.45 |
1716422400000 | 457.18 |
1716508800000 | 459.04 |
1716768000000 | 459.62 |
1716854400000 | 457.83 |
1716940800000 | 460.12 |
1717027200000 | 460.45 |
1717113600000 | 462.31 |
1717372800000 | 463.67 |
1717459200000 | 464.57 |
1717545600000 | 466.5 |
1717632000000 | 468.01 |
1717718400000 | 471.57 |
1717977600000 | 473.05 |
1718064000000 | 472.08 |
1718150400000 | 470.17 |
1718236800000 | 470.15 |
1718323200000 | 470.71 |
1718582400000 | 468.34 |
1718668800000 | 468.36 |
1718755200000 | 468.93 |
1718841600000 | 471.59 |
1718928000000 | 473.12 |
1719187200000 | 466.64 |
1719273600000 | 469.5 |
1719360000000 | 469.87 |
1719446400000 | 468.87 |
1719532800000 | 458.5 |
1719792000000 | 453.66 |
1719878400000 | 450.3 |
1719964800000 | 445.86 |
1720051200000 | 446.48 |
1720137600000 | 450.53 |
1720396800000 | 448.97 |
1720483200000 | 447.07 |
1720569600000 | 449.46 |
1720656000000 | 454.24 |
1720742400000 | 459.4 |
1721001600000 | 455.41 |
1721088000000 | 460.02 |
1721174400000 | 457.04 |
1721260800000 | 448.87 |
1721347200000 | 450.2 |
1721606400000 | 452.44 |
1721692800000 | 454.6 |
STOXX Global ex China A Health & Weight Loss | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 8.0085838 | 9.2494741 |
2018 | 24.8739605 | -4.9372877 |
2019 | 37.2123503 | 29.3641295 |
2020 | 30.1806863 | 6.7371221 |
2021 | 22.2608158 | 28.9643107 |
2022 | -22.1729683 | -12.9769803 |
2023 | -2.4396193 | 19.1170965 |
2024 | 6.257983 | 28.2115597 |
Methodology
The Global version of the index in derived from STOXX Developed and Emerging Markets Total Market, STOXX China A Total Market (accessible through Stock Connect), STOXX China ADR Total Market, STOXX China P Chips Total Market indices. The Global ex China A index version does not consider China A securities.
Two screens are applied: first, only stocks with a three-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included; second, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be non-compliant with the Global Standards Screening or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market cap of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped s follows: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0536816819 | STXCOBEN | .STXCOBEN | |
Gross Return EUR | CH0536816702 | STXCOBEG | .STXCOBEG | |
Price EUR | CH0536816744 | STXCOBEP | .STXCOBEP | |
Price USD | CH0536816801 | STXCOBEL | .STXCOBEL | |
Gross Return USD | CH0536816769 | STXCOBEU | STXCOBEU INDEX | .STXCOBEU |
Net Return USD | CH0536816710 | STXCOBEV | .STXCOBEV |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Apr. 08, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Global ex China A Health & Weight Loss
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 8.094% |
Eli Lilly & Co. | Health Care | USA | 7.883% |
Nike Inc. Cl B | Consumer Products and Services | USA | 6.882% |
DEXCOM | Health Care | USA | 5.159% |
ADIDAS | Consumer Products and Services | Germany | 4.974% |
ResMed Inc. | Health Care | USA | 4.890% |
INSULET | Health Care | USA | 4.415% |
Asics Corp. | Consumer Products and Services | Japan | 4.141% |
MONCLER | Consumer Products and Services | Italy | 3.813% |
Shimano Inc. | Consumer Products and Services | Japan | 3.715% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.