Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Health & Weight Loss | N/A | 10.6 | 0.1 | 0.0 | 0.9 | 0.0 | 8.8 | 0.0 | 22.5 |
STOXX Developed and Emerging Markets Total Market | 102,321.0 | 87,355.1 | 7.3 | 0.7 | 3,331.4 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 54.5 |
---|---|
Consumer Products and Services | 37.8 |
Retail | 4.2 |
Travel and Leisure | 2.8 |
Food, Beverage and Tobacco | 0.6 |
Personal Care, Drug and Grocery Stores | 0.1 |
Media | 0.0 |
Country weighting
USA | 49.7 |
---|---|
China | 13.4 |
Denmark | 9.6 |
Japan | 9.5 |
Germany | 5.9 |
Italy | 3.4 |
New Zealand | 3.3 |
Taiwan | 2.7 |
Sweden | 0.8 |
Netherlands | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Health & Weight Loss | 8.1 | 6.9 | 10.2 | -23.2 | 42.9 | N/A | N/A | 10.3 | -8.4 | 7.4 |
STOXX Developed and Emerging Markets Total Market | 2.4 | 15.8 | 23.8 | 18.9 | 80.2 | N/A | N/A | 24.2 | 6.0 | 12.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Health & Weight Loss | N/A | N/A | 14.9 | 18.2 | 18.6 | N/A | N/A | 0.4 | -0.6 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.0 | 14.7 | 17.4 | N/A | N/A | 1.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Health & Weight Loss | 0.9 | 0.7 | 0.7 | 0.8 | 0.8 | 8.7 | 10.8 | 10.7 | 10.6 | 10.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Health & Weight Loss | 0.9 | 0.9 | 0.9 | 1.0 | 0.9 | 7.3 | -1.0 | -1.1 | -1.3 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 30, 2024
THEME INDICES
STOXX Global 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 Health & Weight Loss | 24.1 | 30.3 | 21.0 | 21.0 | 5.4 | 1.2 | 2.8 | 27.5 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.4 | 20.8 | 20.8 | 2.9 | 2.4 | 1.8 | 15.4 |
Performance and annual returns
STOXX Global Health & Weight Loss | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.38 |
1340150400000 | 100.89 |
1340236800000 | 98.48 |
1340323200000 | 99.64 |
1340582400000 | 97.94 |
1340668800000 | 97.92 |
1340755200000 | 98.38 |
1340841600000 | 97.95 |
1340928000000 | 99.78 |
1341187200000 | 100.58 |
1341273600000 | 100.71 |
1341360000000 | 100.71 |
1341446400000 | 100.64 |
1341532800000 | 99.36 |
1341792000000 | 99.44 |
1341878400000 | 98.97 |
1341964800000 | 98.26 |
1342051200000 | 98.01 |
1342137600000 | 99.18 |
1342396800000 | 99.16 |
1342483200000 | 100.82 |
1342569600000 | 101.12 |
1342656000000 | 101.23 |
1342742400000 | 99.48 |
1343001600000 | 98.1 |
1343088000000 | 97.42 |
1343174400000 | 98.64 |
1343260800000 | 98.79 |
1343347200000 | 101.06 |
1343606400000 | 100.64 |
1343692800000 | 99.94 |
1343779200000 | 99.37 |
1343865600000 | 97.43 |
1343952000000 | 99.86 |
1344211200000 | 100.17 |
1344297600000 | 101.2 |
1344384000000 | 101.12 |
1344470400000 | 101.05 |
1344556800000 | 101.59 |
1344816000000 | 101.43 |
1344902400000 | 100.64 |
1344988800000 | 101.17 |
1345075200000 | 101.49 |
1345161600000 | 102.56 |
1345420800000 | 102.26 |
1345507200000 | 102.17 |
1345593600000 | 101.62 |
1345680000000 | 101.07 |
1345766400000 | 101.05 |
1346025600000 | 100.98 |
1346112000000 | 101.82 |
1346198400000 | 102.72 |
1346284800000 | 102.26 |
1346371200000 | 102.38 |
1346630400000 | 102.38 |
1346716800000 | 103.33 |
1346803200000 | 103.25 |
1346889600000 | 105.46 |
1346976000000 | 107.11 |
1347235200000 | 106.66 |
1347321600000 | 106.29 |
1347408000000 | 107.03 |
1347494400000 | 107.42 |
1347580800000 | 108.68 |
1347840000000 | 108.58 |
1347926400000 | 108.96 |
1348012800000 | 108.9 |
1348099200000 | 108.34 |
1348185600000 | 108.28 |
1348444800000 | 107.57 |
1348531200000 | 106.25 |
1348617600000 | 105.93 |
1348704000000 | 107.43 |
1348790400000 | 107.35 |
1349049600000 | 106.98 |
1349136000000 | 107.93 |
1349222400000 | 108.6 |
1349308800000 | 109.97 |
1349395200000 | 109.67 |
1349654400000 | 109.19 |
1349740800000 | 105.39 |
1349827200000 | 105.11 |
1349913600000 | 105.77 |
1350000000000 | 105.28 |
1350259200000 | 105.47 |
1350345600000 | 106.91 |
1350432000000 | 106.15 |
1350518400000 | 104.85 |
1350604800000 | 103.51 |
1350864000000 | 103.59 |
1350950400000 | 102.14 |
1351036800000 | 102.05 |
1351123200000 | 101.65 |
1351209600000 | 101.67 |
1351468800000 | 101.67 |
1351555200000 | 101.67 |
1351641600000 | 101.31 |
1351728000000 | 103.38 |
1351814400000 | 102.2 |
1352073600000 | 102.75 |
1352160000000 | 104.74 |
1352246400000 | 102.87 |
1352332800000 | 101.02 |
1352419200000 | 101.92 |
1352678400000 | 101.49 |
1352764800000 | 101.9 |
1352851200000 | 100.5 |
1352937600000 | 100.77 |
1353024000000 | 101.48 |
1353283200000 | 102.86 |
1353369600000 | 103.17 |
1353456000000 | 103.54 |
1353542400000 | 103.54 |
1353628800000 | 104.94 |
1353888000000 | 104.69 |
1353974400000 | 104.67 |
1354060800000 | 105.22 |
1354147200000 | 105.07 |
1354233600000 | 104.85 |
1354492800000 | 104.13 |
1354579200000 | 104.49 |
1354665600000 | 104.45 |
1354752000000 | 105.24 |
1354838400000 | 105.42 |
1355097600000 | 105.35 |
1355184000000 | 106.26 |
1355270400000 | 106.03 |
1355356800000 | 104.76 |
1355443200000 | 103.96 |
1355702400000 | 105.07 |
1355788800000 | 106.2 |
1355875200000 | 105.52 |
1355961600000 | 106.8 |
1356048000000 | 107.13 |
1356307200000 | 106.82 |
1356480000000 | 100.82 |
1356566400000 | 99.59 |
1356652800000 | 98.52 |
1356912000000 | 100.1 |
1357084800000 | 101.42 |
1357171200000 | 102.71 |
1357257600000 | 103.09 |
1357516800000 | 102.08 |
1357603200000 | 102.55 |
1357689600000 | 102.77 |
1357776000000 | 103.96 |
1357862400000 | 103.97 |
1358121600000 | 103.92 |
1358208000000 | 104.05 |
1358294400000 | 103.99 |
1358380800000 | 104.96 |
1358467200000 | 105.3 |
1358726400000 | 105.3 |
1358812800000 | 105.32 |
1358899200000 | 104.62 |
1358985600000 | 104.99 |
1359072000000 | 106.43 |
1359331200000 | 105.61 |
1359417600000 | 105.81 |
1359504000000 | 105.68 |
1359590400000 | 106.24 |
1359676800000 | 105.23 |
1359936000000 | 104.05 |
1360022400000 | 104.67 |
1360108800000 | 105.44 |
1360195200000 | 105.58 |
1360281600000 | 106.18 |
1360540800000 | 105.98 |
1360627200000 | 105.8 |
1360713600000 | 105.09 |
1360800000000 | 104.03 |
1360886400000 | 103.65 |
1361145600000 | 103.65 |
1361232000000 | 103.63 |
1361318400000 | 102.04 |
1361404800000 | 101.37 |
1361491200000 | 102.15 |
1361750400000 | 100.82 |
1361836800000 | 101.31 |
1361923200000 | 101.98 |
1362009600000 | 102.56 |
1362096000000 | 103.16 |
1362355200000 | 103.34 |
1362441600000 | 104.24 |
1362528000000 | 104.63 |
1362614400000 | 104.38 |
1362700800000 | 104.43 |
1362960000000 | 103.31 |
1363046400000 | 103.87 |
1363132800000 | 103.87 |
1363219200000 | 104.21 |
1363305600000 | 103.33 |
1363564800000 | 102.56 |
1363651200000 | 101.91 |
1363737600000 | 103.27 |
1363824000000 | 102.67 |
1363910400000 | 104.71 |
1364169600000 | 103.96 |
1364256000000 | 104.27 |
1364342400000 | 104.49 |
1364428800000 | 105.44 |
1364774400000 | 104.67 |
1364860800000 | 104.79 |
1364947200000 | 104.46 |
1365033600000 | 105.24 |
1365120000000 | 104.32 |
1365379200000 | 104.79 |
1365465600000 | 105.01 |
1365552000000 | 106.21 |
1365638400000 | 107.25 |
1365724800000 | 107.42 |
1365984000000 | 105.29 |
1366070400000 | 106.75 |
1366156800000 | 105.86 |
1366243200000 | 104.39 |
1366329600000 | 105.27 |
1366588800000 | 104.47 |
1366675200000 | 106.23 |
1366761600000 | 104.46 |
1366848000000 | 106.08 |
1366934400000 | 105.45 |
1367193600000 | 106.36 |
1367280000000 | 106.14 |
1367366400000 | 105.36 |
1367452800000 | 106.61 |
1367539200000 | 106.72 |
1367798400000 | 107.25 |
1367884800000 | 107.6 |
1367971200000 | 108.96 |
1368057600000 | 110 |
1368144000000 | 111.83 |
1368403200000 | 111.64 |
1368489600000 | 113.29 |
1368576000000 | 113.93 |
1368662400000 | 113.24 |
1368748800000 | 114.11 |
1369008000000 | 114.12 |
1369094400000 | 115.23 |
1369180800000 | 113.4 |
1369267200000 | 113.37 |
1369353600000 | 112.54 |
1369612800000 | 112.54 |
1369699200000 | 113.7 |
1369785600000 | 113.12 |
1369872000000 | 113.99 |
1369958400000 | 113.02 |
1370217600000 | 113.7 |
1370304000000 | 112.75 |
1370390400000 | 111.54 |
1370476800000 | 112.34 |
1370563200000 | 113.6 |
1370822400000 | 114.1 |
1370908800000 | 113.03 |
1370995200000 | 112.53 |
1371081600000 | 114.4 |
1371168000000 | 113.81 |
1371427200000 | 114.92 |
1371513600000 | 114.95 |
1371600000000 | 113.63 |
1371686400000 | 111.15 |
1371772800000 | 111.51 |
1372032000000 | 110.28 |
1372118400000 | 110.79 |
1372204800000 | 111.24 |
1372291200000 | 112.34 |
1372377600000 | 111.93 |
1372636800000 | 112.65 |
1372723200000 | 112.07 |
1372809600000 | 111.69 |
1372896000000 | 111.92 |
1372982400000 | 113.08 |
1373241600000 | 113.76 |
1373328000000 | 113.11 |
1373414400000 | 113.88 |
1373500800000 | 115.54 |
1373587200000 | 116.32 |
1373846400000 | 116.44 |
1373932800000 | 115.9 |
1374019200000 | 116.87 |
1374105600000 | 117.69 |
1374192000000 | 117.27 |
1374451200000 | 118.24 |
1374537600000 | 117.71 |
1374624000000 | 116.77 |
1374710400000 | 118.97 |
1374796800000 | 119.44 |
1375056000000 | 119.59 |
1375142400000 | 120.18 |
1375228800000 | 120.44 |
1375315200000 | 123.46 |
1375401600000 | 121.91 |
1375660800000 | 122.2 |
1375747200000 | 121.79 |
1375833600000 | 120.77 |
1375920000000 | 122.23 |
1376006400000 | 121.73 |
1376265600000 | 121.56 |
1376352000000 | 121.23 |
1376438400000 | 120.82 |
1376524800000 | 118.4 |
1376611200000 | 117.86 |
1376870400000 | 118.06 |
1376956800000 | 118.28 |
1377043200000 | 117.9 |
1377129600000 | 118.7 |
1377216000000 | 118.67 |
1377475200000 | 119.31 |
1377561600000 | 116.64 |
1377648000000 | 116.45 |
1377734400000 | 116.91 |
1377820800000 | 115.88 |
1378080000000 | 116.19 |
1378166400000 | 116.67 |
1378252800000 | 117.12 |
1378339200000 | 117.48 |
1378425600000 | 117.54 |
1378684800000 | 119.52 |
1378771200000 | 120.64 |
1378857600000 | 120.61 |
1378944000000 | 119.88 |
1379030400000 | 119.78 |
1379289600000 | 120.25 |
1379376000000 | 121.12 |
1379462400000 | 121.9 |
1379548800000 | 122.17 |
1379635200000 | 121.05 |
1379894400000 | 120.32 |
1379980800000 | 119.86 |
1380067200000 | 119.43 |
1380153600000 | 120.26 |
1380240000000 | 120.63 |
1380499200000 | 120.68 |
1380585600000 | 122.13 |
1380672000000 | 122.72 |
1380758400000 | 122.56 |
1380844800000 | 123.06 |
1381104000000 | 121.65 |
1381190400000 | 119.63 |
1381276800000 | 120.41 |
1381363200000 | 122.95 |
1381449600000 | 124.13 |
1381708800000 | 124.67 |
1381795200000 | 123.63 |
1381881600000 | 124.55 |
1381968000000 | 125.51 |
1382054400000 | 126.63 |
1382313600000 | 126.2 |
1382400000000 | 126.47 |
1382486400000 | 126.22 |
1382572800000 | 125.26 |
1382659200000 | 124.14 |
1382918400000 | 123.79 |
1383004800000 | 124.43 |
1383091200000 | 123.64 |
1383177600000 | 120.83 |
1383264000000 | 120.78 |
1383523200000 | 121.73 |
1383609600000 | 121.1 |
1383696000000 | 120.13 |
1383782400000 | 119.29 |
1383868800000 | 120.76 |
1384128000000 | 121.93 |
1384214400000 | 121.68 |
1384300800000 | 123.42 |
1384387200000 | 123.85 |
1384473600000 | 124.69 |
1384732800000 | 123.28 |
1384819200000 | 123.04 |
1384905600000 | 122.46 |
1384992000000 | 123.41 |
1385078400000 | 124.04 |
1385337600000 | 123.99 |
1385424000000 | 124.1 |
1385510400000 | 124.34 |
1385596800000 | 124.58 |
1385683200000 | 123.77 |
1385942400000 | 124.04 |
1386028800000 | 124 |
1386115200000 | 122.29 |
1386201600000 | 122.62 |
1386288000000 | 123.95 |
1386547200000 | 123.87 |
1386633600000 | 123.17 |
1386720000000 | 121.14 |
1386806400000 | 120.79 |
1386892800000 | 120.39 |
1387152000000 | 120.95 |
1387238400000 | 120.52 |
1387324800000 | 122.44 |
1387411200000 | 122.41 |
1387497600000 | 123.19 |
1387756800000 | 123.77 |
1387843200000 | 124.13 |
1388016000000 | 124.52 |
1388102400000 | 124.86 |
1388361600000 | 125.56 |
1388448000000 | 125.56 |
1388620800000 | 124.73 |
1388707200000 | 125.48 |
1388966400000 | 125.43 |
1389052800000 | 126.46 |
1389139200000 | 127.09 |
1389225600000 | 127.02 |
1389312000000 | 128.12 |
1389571200000 | 125.97 |
1389657600000 | 127.33 |
1389744000000 | 128.3 |
1389830400000 | 127.33 |
1389916800000 | 125.79 |
1390176000000 | 125.89 |
1390262400000 | 126.13 |
1390348800000 | 125.65 |
1390435200000 | 124.93 |
1390521600000 | 122.2 |
1390780800000 | 120.59 |
1390867200000 | 120.95 |
1390953600000 | 119.4 |
1391040000000 | 122.6 |
1391126400000 | 122.08 |
1391385600000 | 118.77 |
1391472000000 | 119.32 |
1391558400000 | 119.92 |
1391644800000 | 121.16 |
1391731200000 | 122.75 |
1391990400000 | 123.31 |
1392076800000 | 124.42 |
1392163200000 | 124.83 |
1392249600000 | 125.05 |
1392336000000 | 122.96 |
1392595200000 | 122.98 |
1392681600000 | 123.4 |
1392768000000 | 122.11 |
1392854400000 | 123.43 |
1392940800000 | 123.66 |
1393200000000 | 124.45 |
1393286400000 | 124.1 |
1393372800000 | 124.51 |
1393459200000 | 124.63 |
1393545600000 | 124.62 |
1393804800000 | 123.34 |
1393891200000 | 125.73 |
1393977600000 | 125.48 |
1394064000000 | 125.69 |
1394150400000 | 126.1 |
1394409600000 | 126.48 |
1394496000000 | 126.19 |
1394582400000 | 126.2 |
1394668800000 | 125.02 |
1394755200000 | 124.75 |
1395014400000 | 125.75 |
1395100800000 | 127.57 |
1395187200000 | 126.51 |
1395273600000 | 125.99 |
1395360000000 | 124.3 |
1395619200000 | 122.68 |
1395705600000 | 122.65 |
1395792000000 | 122.85 |
1395878400000 | 122.6 |
1395964800000 | 123.34 |
1396224000000 | 124.83 |
1396310400000 | 125.85 |
1396396800000 | 126.92 |
1396483200000 | 126.16 |
1396569600000 | 123.68 |
1396828800000 | 121.31 |
1396915200000 | 121.6 |
1397001600000 | 123.12 |
1397088000000 | 120.41 |
1397174400000 | 118.96 |
1397433600000 | 120.79 |
1397520000000 | 121.49 |
1397606400000 | 122.07 |
1397692800000 | 122.54 |
1398038400000 | 122.34 |
1398124800000 | 123.31 |
1398211200000 | 122.73 |
1398297600000 | 122.22 |
1398384000000 | 120.56 |
1398643200000 | 120.91 |
1398729600000 | 121.15 |
1398816000000 | 121.5 |
1398902400000 | 122.04 |
1398988800000 | 122.31 |
1399248000000 | 122.28 |
1399334400000 | 121.93 |
1399420800000 | 120.8 |
1399507200000 | 120.74 |
1399593600000 | 121.38 |
1399852800000 | 123.42 |
1399939200000 | 123 |
1400025600000 | 122.16 |
1400112000000 | 121.05 |
1400198400000 | 121.71 |
1400457600000 | 122.31 |
1400544000000 | 119.53 |
1400630400000 | 120.63 |
1400716800000 | 120.78 |
1400803200000 | 120.94 |
1401062400000 | 121.13 |
1401148800000 | 121.43 |
1401235200000 | 121.6 |
1401321600000 | 121.95 |
1401408000000 | 122.03 |
1401667200000 | 121.71 |
1401753600000 | 121.79 |
1401840000000 | 122.7 |
1401926400000 | 122.59 |
1402012800000 | 123.34 |
1402272000000 | 123.36 |
1402358400000 | 123.69 |
1402444800000 | 123.48 |
1402531200000 | 123.14 |
1402617600000 | 122.62 |
1402876800000 | 122.85 |
1402963200000 | 124.03 |
1403049600000 | 124.76 |
1403136000000 | 125 |
1403222400000 | 124.72 |
1403481600000 | 124.84 |
1403568000000 | 124.04 |
1403654400000 | 124.56 |
1403740800000 | 124.91 |
1403827200000 | 125.8 |
1404086400000 | 125.77 |
1404172800000 | 126.44 |
1404259200000 | 126.6 |
1404345600000 | 127.37 |
1404432000000 | 127.19 |
1404691200000 | 126.54 |
1404777600000 | 125.76 |
1404864000000 | 126.17 |
1404950400000 | 125.19 |
1405036800000 | 125.32 |
1405296000000 | 125.72 |
1405382400000 | 124.8 |
1405468800000 | 123.79 |
1405555200000 | 122.75 |
1405641600000 | 123.71 |
1405900800000 | 122.49 |
1405987200000 | 124.29 |
1406073600000 | 124.25 |
1406160000000 | 124.84 |
1406246400000 | 124.22 |
1406505600000 | 124.06 |
1406592000000 | 123.15 |
1406678400000 | 124.34 |
1406764800000 | 121.21 |
1406851200000 | 120.53 |
1407110400000 | 120.97 |
1407196800000 | 120.89 |
1407283200000 | 120.55 |
1407369600000 | 117.68 |
1407456000000 | 118.28 |
1407715200000 | 119.26 |
1407801600000 | 119.02 |
1407888000000 | 119.91 |
1407974400000 | 120.48 |
1408060800000 | 120.15 |
1408320000000 | 121.53 |
1408406400000 | 122.06 |
1408492800000 | 122.59 |
1408579200000 | 122.72 |
1408665600000 | 122.92 |
1408924800000 | 124 |
1409011200000 | 124.22 |
1409097600000 | 124.03 |
1409184000000 | 123.36 |
1409270400000 | 123.56 |
1409529600000 | 123.76 |
1409616000000 | 123.78 |
1409702400000 | 124.01 |
1409788800000 | 124.06 |
1409875200000 | 124.41 |
1410134400000 | 124.41 |
1410220800000 | 123.82 |
1410307200000 | 124.13 |
1410393600000 | 124.24 |
1410480000000 | 124.11 |
1410739200000 | 123.88 |
1410825600000 | 123.84 |
1410912000000 | 124.63 |
1410998400000 | 125.32 |
1411084800000 | 124.86 |
1411344000000 | 123.61 |
1411430400000 | 123.27 |
1411516800000 | 123.89 |
1411603200000 | 122.98 |
1411689600000 | 124.66 |
1411948800000 | 124.27 |
1412035200000 | 123.51 |
1412121600000 | 123.25 |
1412208000000 | 123.41 |
1412294400000 | 124.38 |
1412553600000 | 125 |
1412640000000 | 123.59 |
1412726400000 | 124.44 |
1412812800000 | 122.34 |
1412899200000 | 121.32 |
1413158400000 | 120.09 |
1413244800000 | 120.61 |
1413331200000 | 119.56 |
1413417600000 | 119.32 |
1413504000000 | 119.96 |
1413763200000 | 121.91 |
1413849600000 | 124.54 |
1413936000000 | 123.64 |
1414022400000 | 123.7 |
1414108800000 | 125.11 |
1414368000000 | 125.02 |
1414454400000 | 125.47 |
1414540800000 | 125.89 |
1414627200000 | 126.92 |
1414713600000 | 127.66 |
1414972800000 | 127.86 |
1415059200000 | 125.89 |
1415145600000 | 125.65 |
1415232000000 | 126.42 |
1415318400000 | 125.51 |
1415577600000 | 126.72 |
1415664000000 | 126.78 |
1415750400000 | 127.54 |
1415836800000 | 127.79 |
1415923200000 | 127.93 |
1416182400000 | 127.8 |
1416268800000 | 128.96 |
1416355200000 | 129.18 |
1416441600000 | 129.98 |
1416528000000 | 130.47 |
1416787200000 | 131.41 |
1416873600000 | 131.17 |
1416960000000 | 132.01 |
1417046400000 | 131.96 |
1417132800000 | 132.45 |
1417392000000 | 131.57 |
1417478400000 | 131.9 |
1417564800000 | 132.02 |
1417651200000 | 131.61 |
1417737600000 | 131.81 |
1417996800000 | 130.85 |
1418083200000 | 130.74 |
1418169600000 | 128.95 |
1418256000000 | 129.47 |
1418342400000 | 128.32 |
1418601600000 | 127.36 |
1418688000000 | 126.53 |
1418774400000 | 128.18 |
1418860800000 | 130.14 |
1418947200000 | 129.81 |
1419206400000 | 129.51 |
1419292800000 | 128.37 |
1419379200000 | 129.18 |
1419552000000 | 129.35 |
1419811200000 | 129.9 |
1419897600000 | 129.68 |
1419984000000 | 128.99 |
1420156800000 | 128.69 |
1420416000000 | 127.55 |
1420502400000 | 126.88 |
1420588800000 | 129.09 |
1420675200000 | 131.71 |
1420761600000 | 131.06 |
1421020800000 | 131.06 |
1421107200000 | 131.05 |
1421193600000 | 130.75 |
1421280000000 | 129.73 |
1421366400000 | 130.59 |
1421625600000 | 131.97 |
1421712000000 | 131.42 |
1421798400000 | 131.95 |
1421884800000 | 133.73 |
1421971200000 | 133.88 |
1422230400000 | 135.16 |
1422316800000 | 134.87 |
1422403200000 | 133.7 |
1422489600000 | 133.96 |
1422576000000 | 132.02 |
1422835200000 | 132.62 |
1422921600000 | 134.08 |
1423008000000 | 133.78 |
1423094400000 | 135.17 |
1423180800000 | 133.75 |
1423440000000 | 132.38 |
1423526400000 | 133.77 |
1423612800000 | 134.49 |
1423699200000 | 135.3 |
1423785600000 | 136.14 |
1424044800000 | 136.05 |
1424131200000 | 136.55 |
1424217600000 | 138.47 |
1424304000000 | 139.22 |
1424390400000 | 140.62 |
1424649600000 | 140.76 |
1424736000000 | 140.93 |
1424822400000 | 141.34 |
1424908800000 | 142.02 |
1424995200000 | 141.3 |
1425254400000 | 142.26 |
1425340800000 | 141.45 |
1425427200000 | 141.27 |
1425513600000 | 142.43 |
1425600000000 | 142.13 |
1425859200000 | 142.59 |
1425945600000 | 141.53 |
1426032000000 | 141.82 |
1426118400000 | 143.73 |
1426204800000 | 143.91 |
1426464000000 | 146.5 |
1426550400000 | 145.99 |
1426636800000 | 147.13 |
1426723200000 | 147.73 |
1426809600000 | 149.64 |
1427068800000 | 150.26 |
1427155200000 | 149.75 |
1427241600000 | 148.92 |
1427328000000 | 148.32 |
1427414400000 | 151.22 |
1427673600000 | 152.76 |
1427760000000 | 151.83 |
1427846400000 | 151.6 |
1427932800000 | 153.32 |
1428278400000 | 154.54 |
1428364800000 | 154.03 |
1428451200000 | 154.4 |
1428537600000 | 154.8 |
1428624000000 | 155.61 |
1428883200000 | 155.18 |
1428969600000 | 155.49 |
1429056000000 | 155.22 |
1429142400000 | 155.21 |
1429228800000 | 153.84 |
1429488000000 | 155.71 |
1429574400000 | 157.05 |
1429660800000 | 157.91 |
1429747200000 | 158.78 |
1429833600000 | 157.21 |
1430092800000 | 156.37 |
1430179200000 | 155.35 |
1430265600000 | 154.25 |
1430352000000 | 153.31 |
1430438400000 | 154.4 |
1430697600000 | 154.9 |
1430784000000 | 153.01 |
1430870400000 | 153.73 |
1430956800000 | 153.44 |
1431043200000 | 155.93 |
1431302400000 | 156.35 |
1431388800000 | 156.05 |
1431475200000 | 155.18 |
1431561600000 | 157.14 |
1431648000000 | 157.3 |
1431907200000 | 158.03 |
1431993600000 | 158.26 |
1432080000000 | 158.72 |
1432166400000 | 159.24 |
1432252800000 | 158.79 |
1432512000000 | 158.75 |
1432598400000 | 157.58 |
1432684800000 | 158.28 |
1432771200000 | 157.17 |
1432857600000 | 157.47 |
1433116800000 | 158.74 |
1433203200000 | 158.97 |
1433289600000 | 159.95 |
1433376000000 | 158.13 |
1433462400000 | 157.71 |
1433721600000 | 156.88 |
1433808000000 | 156.09 |
1433894400000 | 158.33 |
1433980800000 | 159.43 |
1434067200000 | 159.1 |
1434326400000 | 157.62 |
1434412800000 | 157.64 |
1434499200000 | 157.72 |
1434585600000 | 159.32 |
1434672000000 | 158.01 |
1434931200000 | 159.63 |
1435017600000 | 160.35 |
1435104000000 | 160.08 |
1435190400000 | 159.11 |
1435276800000 | 156.65 |
1435536000000 | 152.72 |
1435622400000 | 155.1 |
1435708800000 | 155.12 |
1435795200000 | 153.85 |
1435881600000 | 152.38 |
1436140800000 | 152.14 |
1436227200000 | 150.61 |
1436313600000 | 148.04 |
1436400000000 | 149.93 |
1436486400000 | 152.93 |
1436745600000 | 156.33 |
1436832000000 | 156.9 |
1436918400000 | 155.71 |
1437004800000 | 157.17 |
1437091200000 | 158.64 |
1437350400000 | 158.96 |
1437436800000 | 159.76 |
1437523200000 | 160.18 |
1437609600000 | 161.47 |
1437696000000 | 160.33 |
1437955200000 | 156.54 |
1438041600000 | 158.2 |
1438128000000 | 160.02 |
1438214400000 | 158.5 |
1438300800000 | 159.46 |
1438560000000 | 158.61 |
1438646400000 | 160.17 |
1438732800000 | 160.49 |
1438819200000 | 158.69 |
1438905600000 | 158.42 |
1439164800000 | 160.6 |
1439251200000 | 159.6 |
1439337600000 | 158.01 |
1439424000000 | 158.59 |
1439510400000 | 159.26 |
1439769600000 | 160.66 |
1439856000000 | 159.01 |
1439942400000 | 158.92 |
1440028800000 | 155.82 |
1440115200000 | 150.71 |
1440374400000 | 144 |
1440460800000 | 143.1 |
1440547200000 | 145.92 |
1440633600000 | 150.42 |
1440720000000 | 152.56 |
1440979200000 | 151.12 |
1441065600000 | 146.8 |
1441152000000 | 148.82 |
1441238400000 | 148.6 |
1441324800000 | 147.01 |
1441584000000 | 146.83 |
1441670400000 | 149.23 |
1441756800000 | 149.66 |
1441843200000 | 150.1 |
1441929600000 | 150.84 |
1442188800000 | 148.98 |
1442275200000 | 148.95 |
1442361600000 | 151.7 |
1442448000000 | 152.11 |
1442534400000 | 150.87 |
1442793600000 | 151.43 |
1442880000000 | 150.29 |
1442966400000 | 149.79 |
1443052800000 | 149.66 |
1443139200000 | 149.57 |
1443398400000 | 147.62 |
1443484800000 | 145.48 |
1443571200000 | 147.51 |
1443657600000 | 149.27 |
1443744000000 | 151.07 |
1444003200000 | 151.87 |
1444089600000 | 150.68 |
1444176000000 | 150.1 |
1444262400000 | 151.46 |
1444348800000 | 152.46 |
1444608000000 | 153.98 |
1444694400000 | 152.8 |
1444780800000 | 151.11 |
1444867200000 | 154.17 |
1444953600000 | 155.47 |
1445212800000 | 156.24 |
1445299200000 | 155.99 |
1445385600000 | 154.31 |
1445472000000 | 153.04 |
1445558400000 | 155.12 |
1445817600000 | 155.55 |
1445904000000 | 156.2 |
1445990400000 | 157.19 |
1446076800000 | 156.22 |
1446163200000 | 157 |
1446422400000 | 157 |
1446508800000 | 157.12 |
1446595200000 | 158 |
1446681600000 | 159.57 |
1446768000000 | 159.29 |
1447027200000 | 157.81 |
1447113600000 | 158.14 |
1447200000000 | 157.58 |
1447286400000 | 156.31 |
1447372800000 | 154.07 |
1447632000000 | 154.85 |
1447718400000 | 154.25 |
1447804800000 | 155.34 |
1447891200000 | 156.4 |
1447977600000 | 158.42 |
1448236800000 | 158.51 |
1448323200000 | 158.29 |
1448409600000 | 159.35 |
1448496000000 | 159.68 |
1448582400000 | 158.16 |
1448841600000 | 156.71 |
1448928000000 | 158.47 |
1449014400000 | 158.49 |
1449100800000 | 156.82 |
1449187200000 | 158.23 |
1449446400000 | 158.72 |
1449532800000 | 157.94 |
1449619200000 | 156.72 |
1449705600000 | 156.57 |
1449792000000 | 154.15 |
1450051200000 | 154.75 |
1450137600000 | 154.93 |
1450224000000 | 156.52 |
1450310400000 | 156.32 |
1450396800000 | 154.88 |
1450656000000 | 156.01 |
1450742400000 | 157.02 |
1450828800000 | 157.66 |
1450915200000 | 156.87 |
1451260800000 | 156.3 |
1451347200000 | 157.7 |
1451433600000 | 157.02 |
1451520000000 | 156.24 |
1451865600000 | 151.25 |
1451952000000 | 151.6 |
1452038400000 | 150.99 |
1452124800000 | 147.07 |
1452211200000 | 145.79 |
1452470400000 | 143.43 |
1452556800000 | 144.87 |
1452643200000 | 142.89 |
1452729600000 | 143.02 |
1452816000000 | 141 |
1453075200000 | 141.7 |
1453161600000 | 143.07 |
1453248000000 | 141.84 |
1453334400000 | 141.25 |
1453420800000 | 144.34 |
1453680000000 | 145.16 |
1453766400000 | 144.14 |
1453852800000 | 143.95 |
1453939200000 | 143.86 |
1454025600000 | 146.45 |
1454284800000 | 147.68 |
1454371200000 | 147.23 |
1454457600000 | 146.43 |
1454544000000 | 146.04 |
1454630400000 | 142.67 |
1454889600000 | 139.12 |
1454976000000 | 138.9 |
1455062400000 | 139.96 |
1455148800000 | 139.24 |
1455235200000 | 139.51 |
1455494400000 | 141.56 |
1455580800000 | 144.11 |
1455667200000 | 146.33 |
1455753600000 | 147.32 |
1455840000000 | 147.69 |
1456099200000 | 149.35 |
1456185600000 | 148.58 |
1456272000000 | 148.31 |
1456358400000 | 148.74 |
1456444800000 | 149.13 |
1456704000000 | 147.17 |
1456790400000 | 148.26 |
1456876800000 | 149.48 |
1456963200000 | 148.96 |
1457049600000 | 150.44 |
1457308800000 | 150.34 |
1457395200000 | 149.11 |
1457481600000 | 148.08 |
1457568000000 | 148.45 |
1457654400000 | 150.54 |
1457913600000 | 151.69 |
1458000000000 | 150.38 |
1458086400000 | 149.93 |
1458172800000 | 151 |
1458259200000 | 152.29 |
1458518400000 | 152.76 |
1458604800000 | 153.19 |
1458691200000 | 151.76 |
1458777600000 | 150.57 |
1459123200000 | 151.5 |
1459209600000 | 152.04 |
1459296000000 | 154.39 |
1459382400000 | 153.72 |
1459468800000 | 153.27 |
1459728000000 | 155.4 |
1459814400000 | 154.53 |
1459900800000 | 156.25 |
1459987200000 | 155.51 |
1460073600000 | 155.31 |
1460332800000 | 155.18 |
1460419200000 | 155.27 |
1460505600000 | 156.99 |
1460592000000 | 157.43 |
1460678400000 | 157.39 |
1460937600000 | 157.65 |
1461024000000 | 159.02 |
1461110400000 | 158.14 |
1461196800000 | 158.24 |
1461283200000 | 158.18 |
1461542400000 | 157.89 |
1461628800000 | 158.17 |
1461715200000 | 158.98 |
1461801600000 | 160.84 |
1461888000000 | 160.06 |
1462147200000 | 160.37 |
1462233600000 | 160.12 |
1462320000000 | 158.61 |
1462406400000 | 158.42 |
1462492800000 | 158.29 |
1462752000000 | 158.3 |
1462838400000 | 159.37 |
1462924800000 | 159.02 |
1463011200000 | 158.69 |
1463097600000 | 157.13 |
1463356800000 | 158.67 |
1463443200000 | 157.94 |
1463529600000 | 156.79 |
1463616000000 | 156.21 |
1463702400000 | 157.54 |
1463961600000 | 157.5 |
1464048000000 | 158.52 |
1464134400000 | 158.59 |
1464220800000 | 158.66 |
1464307200000 | 159.21 |
1464566400000 | 159.07 |
1464652800000 | 159.29 |
1464739200000 | 159.85 |
1464825600000 | 160.43 |
1464912000000 | 161.25 |
1465171200000 | 162.1 |
1465257600000 | 162.87 |
1465344000000 | 163.67 |
1465430400000 | 163.78 |
1465516800000 | 162.26 |
1465776000000 | 159.97 |
1465862400000 | 158.23 |
1465948800000 | 158.55 |
1466035200000 | 157.52 |
1466121600000 | 158.1 |
1466380800000 | 160.18 |
1466467200000 | 160.54 |
1466553600000 | 160.84 |
1466640000000 | 162.42 |
1466726400000 | 157.58 |
1466985600000 | 155.67 |
1467072000000 | 158.37 |
1467158400000 | 161.82 |
1467244800000 | 163.31 |
1467331200000 | 164.03 |
1467590400000 | 164.49 |
1467676800000 | 163.87 |
1467763200000 | 164.49 |
1467849600000 | 165.47 |
1467936000000 | 166.06 |
1468195200000 | 167.45 |
1468281600000 | 169.21 |
1468368000000 | 169.18 |
1468454400000 | 169.42 |
1468540800000 | 169.33 |
1468800000000 | 169.36 |
1468886400000 | 169.83 |
1468972800000 | 171.18 |
1469059200000 | 171.15 |
1469145600000 | 171.24 |
1469404800000 | 170.99 |
1469491200000 | 171.99 |
1469577600000 | 171.04 |
1469664000000 | 171.94 |
1469750400000 | 174.3 |
1470009600000 | 174.09 |
1470096000000 | 172.77 |
1470182400000 | 171.59 |
1470268800000 | 172.4 |
1470355200000 | 171.8 |
1470614400000 | 171.44 |
1470700800000 | 172.59 |
1470787200000 | 172.24 |
1470873600000 | 172.75 |
1470960000000 | 173.81 |
1471219200000 | 174.81 |
1471305600000 | 174.6 |
1471392000000 | 173.89 |
1471478400000 | 173.59 |
1471564800000 | 174.19 |
1471824000000 | 173.96 |
1471910400000 | 174.46 |
1471996800000 | 173.39 |
1472083200000 | 172.11 |
1472169600000 | 172.17 |
1472428800000 | 172.34 |
1472515200000 | 171.7 |
1472601600000 | 170.62 |
1472688000000 | 171.62 |
1472774400000 | 171.24 |
1473033600000 | 171.7 |
1473120000000 | 173.26 |
1473206400000 | 173.69 |
1473292800000 | 173.42 |
1473379200000 | 170.05 |
1473638400000 | 169.72 |
1473724800000 | 168.63 |
1473811200000 | 168.63 |
1473897600000 | 169.78 |
1473984000000 | 169.93 |
1474243200000 | 170.61 |
1474329600000 | 170.6 |
1474416000000 | 172 |
1474502400000 | 172.72 |
1474588800000 | 171.67 |
1474848000000 | 170.38 |
1474934400000 | 171.76 |
1475020800000 | 170.88 |
1475107200000 | 169.57 |
1475193600000 | 169.58 |
1475452800000 | 169.57 |
1475539200000 | 168.87 |
1475625600000 | 169.63 |
1475712000000 | 169.34 |
1475798400000 | 168.98 |
1476057600000 | 170.07 |
1476144000000 | 167.88 |
1476230400000 | 167.4 |
1476316800000 | 167.14 |
1476403200000 | 166.87 |
1476662400000 | 166.5 |
1476748800000 | 168.47 |
1476835200000 | 168.59 |
1476921600000 | 168.6 |
1477008000000 | 167.72 |
1477267200000 | 167.95 |
1477353600000 | 165.98 |
1477440000000 | 162.35 |
1477526400000 | 161.39 |
1477612800000 | 160.19 |
1477872000000 | 159.71 |
1477958400000 | 159.09 |
1478044800000 | 156.97 |
1478131200000 | 156.82 |
1478217600000 | 156.59 |
1478476800000 | 157.96 |
1478563200000 | 158 |
1478649600000 | 156.96 |
1478736000000 | 158.09 |
1478822400000 | 157.11 |
1479081600000 | 155.38 |
1479168000000 | 155.96 |
1479254400000 | 156.23 |
1479340800000 | 157.15 |
1479427200000 | 155.45 |
1479686400000 | 155.8 |
1479772800000 | 154.9 |
1479859200000 | 154.51 |
1479945600000 | 154.66 |
1480032000000 | 155.38 |
1480291200000 | 155.23 |
1480377600000 | 155.25 |
1480464000000 | 154.6 |
1480550400000 | 153.65 |
1480636800000 | 153.58 |
1480896000000 | 153.72 |
1480982400000 | 154.12 |
1481068800000 | 155.32 |
1481155200000 | 155.96 |
1481241600000 | 156.39 |
1481500800000 | 155.05 |
1481587200000 | 156.18 |
1481673600000 | 155.13 |
1481760000000 | 153.97 |
1481846400000 | 153.75 |
1482105600000 | 154.23 |
1482192000000 | 153.88 |
1482278400000 | 154.03 |
1482364800000 | 153.56 |
1482451200000 | 153.4 |
1482710400000 | 153.66 |
1482796800000 | 153.55 |
1482883200000 | 152.97 |
1482969600000 | 153.41 |
1483056000000 | 153.4 |
1483315200000 | 153.7 |
1483401600000 | 154.01 |
1483488000000 | 155.92 |
1483574400000 | 157.11 |
1483660800000 | 157.13 |
1483920000000 | 156.77 |
1484006400000 | 158.25 |
1484092800000 | 157.34 |
1484179200000 | 157.38 |
1484265600000 | 159.45 |
1484524800000 | 158.89 |
1484611200000 | 159.42 |
1484697600000 | 159.18 |
1484784000000 | 157.8 |
1484870400000 | 158.48 |
1485129600000 | 158.06 |
1485216000000 | 158.79 |
1485302400000 | 159.91 |
1485388800000 | 158.94 |
1485475200000 | 159.41 |
1485734400000 | 158.97 |
1485820800000 | 157.94 |
1485907200000 | 157.77 |
1485993600000 | 156.45 |
1486080000000 | 157.05 |
1486339200000 | 157.07 |
1486425600000 | 156.75 |
1486512000000 | 157.35 |
1486598400000 | 157.95 |
1486684800000 | 158.49 |
1486944000000 | 159.03 |
1487030400000 | 158.42 |
1487116800000 | 158.74 |
1487203200000 | 158.96 |
1487289600000 | 159.06 |
1487548800000 | 159.37 |
1487635200000 | 159.89 |
1487721600000 | 159.88 |
1487808000000 | 159.8 |
1487894400000 | 159.89 |
1488153600000 | 160.03 |
1488240000000 | 159.64 |
1488326400000 | 160.46 |
1488412800000 | 160.14 |
1488499200000 | 159.41 |
1488758400000 | 158.48 |
1488844800000 | 157.73 |
1488931200000 | 157.11 |
1489017600000 | 157.13 |
1489104000000 | 158.23 |
1489363200000 | 159.06 |
1489449600000 | 158.69 |
1489536000000 | 159.29 |
1489622400000 | 159.86 |
1489708800000 | 160.32 |
1489968000000 | 160.84 |
1490054400000 | 160.27 |
1490140800000 | 159.52 |
1490227200000 | 159.73 |
1490313600000 | 161.24 |
1490572800000 | 161.42 |
1490659200000 | 162.16 |
1490745600000 | 162.45 |
1490832000000 | 161.07 |
1490918400000 | 161.21 |
1491177600000 | 161.4 |
1491264000000 | 161.17 |
1491350400000 | 161.18 |
1491436800000 | 161.14 |
1491523200000 | 161.13 |
1491782400000 | 160.82 |
1491868800000 | 161.06 |
1491955200000 | 160.95 |
1492041600000 | 161.06 |
1492387200000 | 161.4 |
1492473600000 | 161.63 |
1492560000000 | 162.07 |
1492646400000 | 163.91 |
1492732800000 | 163.2 |
1492992000000 | 163.73 |
1493078400000 | 164.48 |
1493164800000 | 166.48 |
1493251200000 | 168.03 |
1493337600000 | 167.08 |
1493596800000 | 167.35 |
1493683200000 | 167.96 |
1493769600000 | 167.55 |
1493856000000 | 166.88 |
1493942400000 | 167.01 |
1494201600000 | 166.53 |
1494288000000 | 166.17 |
1494374400000 | 166.03 |
1494460800000 | 165.46 |
1494547200000 | 165.47 |
1494806400000 | 166.42 |
1494892800000 | 165.95 |
1494979200000 | 164.47 |
1495065600000 | 164.27 |
1495152000000 | 165.05 |
1495411200000 | 166.32 |
1495497600000 | 165.93 |
1495584000000 | 166.11 |
1495670400000 | 166.92 |
1495756800000 | 167.12 |
1496016000000 | 167.05 |
1496102400000 | 167.52 |
1496188800000 | 167.67 |
1496275200000 | 169.18 |
1496361600000 | 170.55 |
1496620800000 | 170.37 |
1496707200000 | 169.64 |
1496793600000 | 170.4 |
1496880000000 | 170.83 |
1496966400000 | 170.26 |
1497225600000 | 171.01 |
1497312000000 | 172.39 |
1497398400000 | 173.5 |
1497484800000 | 172.09 |
1497571200000 | 171.75 |
1497830400000 | 173.65 |
1497916800000 | 172.61 |
1498003200000 | 173.18 |
1498089600000 | 172.78 |
1498176000000 | 173.83 |
1498435200000 | 174.1 |
1498521600000 | 173.55 |
1498608000000 | 173.8 |
1498694400000 | 172.86 |
1498780800000 | 175.69 |
1499040000000 | 175.21 |
1499126400000 | 174.32 |
1499212800000 | 175 |
1499299200000 | 173.78 |
1499385600000 | 173.92 |
1499644800000 | 173.62 |
1499731200000 | 173.6 |
1499817600000 | 174.66 |
1499904000000 | 174.46 |
1499990400000 | 175.33 |
1500249600000 | 174.62 |
1500336000000 | 174.41 |
1500422400000 | 174.72 |
1500508800000 | 175.76 |
1500595200000 | 175.14 |
1500854400000 | 174.48 |
1500940800000 | 174.4 |
1501027200000 | 172.3 |
1501113600000 | 172.52 |
1501200000000 | 174.3 |
1501459200000 | 174.79 |
1501545600000 | 174.79 |
1501632000000 | 174.35 |
1501718400000 | 174.39 |
1501804800000 | 174.59 |
1502064000000 | 175 |
1502150400000 | 174.66 |
1502236800000 | 175.62 |
1502323200000 | 173.83 |
1502409600000 | 174.14 |
1502668800000 | 175.44 |
1502755200000 | 173.83 |
1502841600000 | 174.11 |
1502928000000 | 174.65 |
1503014400000 | 173.06 |
1503273600000 | 173.15 |
1503360000000 | 173.97 |
1503446400000 | 172.96 |
1503532800000 | 172.96 |
1503619200000 | 173.07 |
1503878400000 | 173.47 |
1503964800000 | 172.71 |
1504051200000 | 173.01 |
1504137600000 | 174.63 |
1504224000000 | 175.42 |
1504483200000 | 175.19 |
1504569600000 | 175.1 |
1504656000000 | 176.11 |
1504742400000 | 177.36 |
1504828800000 | 177.98 |
1505088000000 | 178.88 |
1505174400000 | 179.17 |
1505260800000 | 179.56 |
1505347200000 | 178.87 |
1505433600000 | 179.15 |
1505692800000 | 178.47 |
1505779200000 | 177.79 |
1505865600000 | 178.26 |
1505952000000 | 177.67 |
1506038400000 | 178.04 |
1506297600000 | 177.4 |
1506384000000 | 176.11 |
1506470400000 | 176.34 |
1506556800000 | 174.25 |
1506643200000 | 175.32 |
1506902400000 | 176.2 |
1506988800000 | 175.55 |
1507075200000 | 176.12 |
1507161600000 | 176.38 |
1507248000000 | 176.91 |
1507507200000 | 176.97 |
1507593600000 | 178.11 |
1507680000000 | 178.66 |
1507766400000 | 178.39 |
1507852800000 | 177.69 |
1508112000000 | 178.02 |
1508198400000 | 177.62 |
1508284800000 | 178.75 |
1508371200000 | 178.82 |
1508457600000 | 179.58 |
1508716800000 | 180.6 |
1508803200000 | 180.17 |
1508889600000 | 179.37 |
1508976000000 | 179.65 |
1509062400000 | 180.17 |
1509321600000 | 179.97 |
1509408000000 | 179.58 |
1509494400000 | 179.12 |
1509580800000 | 178.49 |
1509667200000 | 178.77 |
1509926400000 | 179.43 |
1510012800000 | 179.67 |
1510099200000 | 179.83 |
1510185600000 | 179.58 |
1510272000000 | 180.05 |
1510531200000 | 180.28 |
1510617600000 | 180.11 |
1510704000000 | 179.72 |
1510790400000 | 181.05 |
1510876800000 | 181.51 |
1511136000000 | 182.49 |
1511222400000 | 183.73 |
1511308800000 | 182.91 |
1511395200000 | 182.14 |
1511481600000 | 182.31 |
1511740800000 | 181.7 |
1511827200000 | 181.14 |
1511913600000 | 180.82 |
1512000000000 | 181.23 |
1512086400000 | 180.45 |
1512345600000 | 179.29 |
1512432000000 | 179.17 |
1512518400000 | 179.47 |
1512604800000 | 180.18 |
1512691200000 | 181.9 |
1512950400000 | 182.33 |
1513036800000 | 182.15 |
1513123200000 | 182.43 |
1513209600000 | 182.03 |
1513296000000 | 182.13 |
1513555200000 | 183.32 |
1513641600000 | 183.35 |
1513728000000 | 183.18 |
1513814400000 | 183.43 |
1513900800000 | 183.83 |
1514246400000 | 184.18 |
1514332800000 | 184.99 |
1514419200000 | 185.85 |
1514505600000 | 185.36 |
1514851200000 | 187.28 |
1514937600000 | 188.97 |
1515024000000 | 188.97 |
1515110400000 | 190.35 |
1515369600000 | 191.9 |
1515456000000 | 192.97 |
1515542400000 | 192.77 |
1515628800000 | 192.34 |
1515715200000 | 192.6 |
1515974400000 | 193.98 |
1516060800000 | 193.88 |
1516147200000 | 194.62 |
1516233600000 | 195.38 |
1516320000000 | 198.23 |
1516579200000 | 199.46 |
1516665600000 | 201.87 |
1516752000000 | 202.69 |
1516838400000 | 202.84 |
1516924800000 | 203.96 |
1517184000000 | 202.27 |
1517270400000 | 201.02 |
1517356800000 | 201.22 |
1517443200000 | 199.38 |
1517529600000 | 197.61 |
1517788800000 | 192.94 |
1517875200000 | 190.23 |
1517961600000 | 191.87 |
1518048000000 | 188.48 |
1518134400000 | 188.57 |
1518393600000 | 190.95 |
1518480000000 | 192.19 |
1518566400000 | 195.08 |
1518652800000 | 197.03 |
1518739200000 | 197.95 |
1518998400000 | 197.83 |
1519084800000 | 197.86 |
1519171200000 | 197.75 |
1519257600000 | 197.23 |
1519344000000 | 199.51 |
1519603200000 | 201.66 |
1519689600000 | 199.89 |
1519776000000 | 198.91 |
1519862400000 | 196.75 |
1519948800000 | 197.03 |
1520208000000 | 198.64 |
1520294400000 | 201.44 |
1520380800000 | 201.44 |
1520467200000 | 203.29 |
1520553600000 | 204.2 |
1520812800000 | 205.71 |
1520899200000 | 205.04 |
1520985600000 | 206.21 |
1521072000000 | 206.83 |
1521158400000 | 207.11 |
1521417600000 | 206.79 |
1521504000000 | 208.43 |
1521590400000 | 208.24 |
1521676800000 | 206.03 |
1521763200000 | 204.44 |
1522022400000 | 207.46 |
1522108800000 | 207.62 |
1522195200000 | 206.23 |
1522281600000 | 208.31 |
1522627200000 | 206.77 |
1522713600000 | 207.59 |
1522800000000 | 208.61 |
1522886400000 | 210.34 |
1522972800000 | 208.29 |
1523232000000 | 208.67 |
1523318400000 | 210.92 |
1523404800000 | 211.11 |
1523491200000 | 212.4 |
1523577600000 | 211.31 |
1523836800000 | 211.67 |
1523923200000 | 211.63 |
1524009600000 | 212.02 |
1524096000000 | 210.82 |
1524182400000 | 209.38 |
1524441600000 | 208 |
1524528000000 | 207.87 |
1524614400000 | 206.96 |
1524700800000 | 207.54 |
1524787200000 | 209.12 |
1525046400000 | 209.05 |
1525132800000 | 209.99 |
1525219200000 | 210.43 |
1525305600000 | 210.66 |
1525392000000 | 212.16 |
1525651200000 | 214.22 |
1525737600000 | 214.26 |
1525824000000 | 213.34 |
1525910400000 | 215.15 |
1525996800000 | 215.69 |
1526256000000 | 217.09 |
1526342400000 | 216.38 |
1526428800000 | 218.38 |
1526515200000 | 218.32 |
1526601600000 | 218.96 |
1526860800000 | 219.2 |
1526947200000 | 220.43 |
1527033600000 | 220.15 |
1527120000000 | 220.38 |
1527206400000 | 220.03 |
1527465600000 | 220.97 |
1527552000000 | 217.49 |
1527638400000 | 218.75 |
1527724800000 | 220.43 |
1527811200000 | 221.43 |
1528070400000 | 223.32 |
1528156800000 | 225.18 |
1528243200000 | 227.31 |
1528329600000 | 225.32 |
1528416000000 | 225.79 |
1528675200000 | 226.73 |
1528761600000 | 228.5 |
1528848000000 | 228.03 |
1528934400000 | 227.34 |
1529020800000 | 226.78 |
1529280000000 | 225.86 |
1529366400000 | 221.78 |
1529452800000 | 223.55 |
1529539200000 | 223.49 |
1529625600000 | 224.13 |
1529884800000 | 221.19 |
1529971200000 | 221.1 |
1530057600000 | 218.03 |
1530144000000 | 216.9 |
1530230400000 | 221.18 |
1530489600000 | 220.05 |
1530576000000 | 219.72 |
1530662400000 | 218.72 |
1530748800000 | 217.88 |
1530835200000 | 219.1 |
1531094400000 | 221.43 |
1531180800000 | 222.15 |
1531267200000 | 220.24 |
1531353600000 | 222.86 |
1531440000000 | 224.21 |
1531699200000 | 224.17 |
1531785600000 | 224.87 |
1531872000000 | 224.98 |
1531958400000 | 223.41 |
1532044800000 | 224.26 |
1532304000000 | 223.09 |
1532390400000 | 223.21 |
1532476800000 | 225 |
1532563200000 | 223.99 |
1532649600000 | 219.76 |
1532908800000 | 217.12 |
1532995200000 | 217.35 |
1533081600000 | 217.29 |
1533168000000 | 220.04 |
1533254400000 | 219.84 |
1533513600000 | 218.57 |
1533600000000 | 220.3 |
1533686400000 | 218.24 |
1533772800000 | 221.09 |
1533859200000 | 219.75 |
1534118400000 | 218.82 |
1534204800000 | 220.12 |
1534291200000 | 217.59 |
1534377600000 | 218.83 |
1534464000000 | 218.43 |
1534723200000 | 220.31 |
1534809600000 | 223.05 |
1534896000000 | 223.71 |
1534982400000 | 225.13 |
1535068800000 | 225.03 |
1535328000000 | 227.8 |
1535414400000 | 228.61 |
1535500800000 | 229.33 |
1535587200000 | 228.57 |
1535673600000 | 227.94 |
1535932800000 | 226.74 |
1536019200000 | 225.59 |
1536105600000 | 222.43 |
1536192000000 | 221.98 |
1536278400000 | 221.98 |
1536537600000 | 222.53 |
1536624000000 | 223.8 |
1536710400000 | 224.33 |
1536796800000 | 225.09 |
1536883200000 | 224.95 |
1537142400000 | 221.99 |
1537228800000 | 224.19 |
1537315200000 | 224.77 |
1537401600000 | 226.29 |
1537488000000 | 228.11 |
1537747200000 | 230.12 |
1537833600000 | 232.14 |
1537920000000 | 231.53 |
1538006400000 | 231.62 |
1538092800000 | 231.96 |
1538352000000 | 230.82 |
1538438400000 | 227.59 |
1538524800000 | 225.49 |
1538611200000 | 221 |
1538697600000 | 220.49 |
1538956800000 | 215.98 |
1539043200000 | 214.28 |
1539129600000 | 208.77 |
1539216000000 | 204.73 |
1539302400000 | 208.13 |
1539561600000 | 206.46 |
1539648000000 | 210.16 |
1539734400000 | 210.8 |
1539820800000 | 209.34 |
1539907200000 | 207.67 |
1540166400000 | 209.9 |
1540252800000 | 206.67 |
1540339200000 | 203.89 |
1540425600000 | 203.48 |
1540512000000 | 202.22 |
1540771200000 | 201.58 |
1540857600000 | 204.22 |
1540944000000 | 207.73 |
1541030400000 | 211.12 |
1541116800000 | 213.78 |
1541376000000 | 212.29 |
1541462400000 | 213.37 |
1541548800000 | 216.45 |
1541635200000 | 217.61 |
1541721600000 | 215.74 |
1541980800000 | 211.36 |
1542067200000 | 212.09 |
1542153600000 | 211.2 |
1542240000000 | 212.11 |
1542326400000 | 213.55 |
1542585600000 | 209.58 |
1542672000000 | 205.69 |
1542758400000 | 206.88 |
1542844800000 | 207.06 |
1542931200000 | 207.18 |
1543190400000 | 209.27 |
1543276800000 | 208.78 |
1543363200000 | 211.96 |
1543449600000 | 213.11 |
1543536000000 | 213.99 |
1543795200000 | 218.46 |
1543881600000 | 215.25 |
1543968000000 | 214.76 |
1544054400000 | 213.89 |
1544140800000 | 211.51 |
1544400000000 | 210.95 |
1544486400000 | 212.1 |
1544572800000 | 213.15 |
1544659200000 | 213.13 |
1544745600000 | 210.17 |
1545004800000 | 205.72 |
1545091200000 | 206.02 |
1545177600000 | 203.82 |
1545264000000 | 200.16 |
1545350400000 | 199.38 |
1545609600000 | 197.29 |
1545782400000 | 201.72 |
1545868800000 | 203.64 |
1545955200000 | 204.95 |
1546214400000 | 206.59 |
1546387200000 | 204.4 |
1546473600000 | 201.23 |
1546560000000 | 205.81 |
1546819200000 | 208.89 |
1546905600000 | 210.72 |
1546992000000 | 214.21 |
1547078400000 | 213.97 |
1547164800000 | 213.22 |
1547424000000 | 211.33 |
1547510400000 | 215.82 |
1547596800000 | 215.09 |
1547683200000 | 216.56 |
1547769600000 | 220.11 |
1548028800000 | 220.67 |
1548115200000 | 219.86 |
1548201600000 | 218.96 |
1548288000000 | 218.66 |
1548374400000 | 217.56 |
1548633600000 | 216.39 |
1548720000000 | 216.01 |
1548806400000 | 217.78 |
1548892800000 | 219.71 |
1548979200000 | 220.28 |
1549238400000 | 220.1 |
1549324800000 | 222.3 |
1549411200000 | 221.95 |
1549497600000 | 220.71 |
1549584000000 | 221.12 |
1549843200000 | 223.04 |
1549929600000 | 226.53 |
1550016000000 | 227.57 |
1550102400000 | 227.54 |
1550188800000 | 227.63 |
1550448000000 | 228.97 |
1550534400000 | 228.27 |
1550620800000 | 228.65 |
1550707200000 | 228.84 |
1550793600000 | 228.7 |
1551052800000 | 230.76 |
1551139200000 | 230.55 |
1551225600000 | 230.32 |
1551312000000 | 230.78 |
1551398400000 | 234.49 |
1551657600000 | 233.16 |
1551744000000 | 234.07 |
1551830400000 | 232.49 |
1551916800000 | 231.74 |
1552003200000 | 229.34 |
1552262400000 | 232.27 |
1552348800000 | 233.55 |
1552435200000 | 234.72 |
1552521600000 | 235.25 |
1552608000000 | 237.33 |
1552867200000 | 239.09 |
1552953600000 | 239.84 |
1553040000000 | 238.94 |
1553126400000 | 239.91 |
1553212800000 | 236.96 |
1553472000000 | 235.47 |
1553558400000 | 235.55 |
1553644800000 | 235.39 |
1553731200000 | 235.8 |
1553817600000 | 238.44 |
1554076800000 | 239.42 |
1554163200000 | 239.29 |
1554249600000 | 239.71 |
1554336000000 | 239.36 |
1554422400000 | 238.41 |
1554681600000 | 237.89 |
1554768000000 | 238.13 |
1554854400000 | 239.26 |
1554940800000 | 237.99 |
1555027200000 | 239.18 |
1555286400000 | 239.39 |
1555372800000 | 239.74 |
1555459200000 | 235.6 |
1555545600000 | 235.7 |
1555891200000 | 235.31 |
1555977600000 | 237.04 |
1556064000000 | 236.65 |
1556150400000 | 235.32 |
1556236800000 | 235.98 |
1556496000000 | 236.16 |
1556582400000 | 236.29 |
1556668800000 | 235.25 |
1556755200000 | 235.58 |
1556841600000 | 238.87 |
1557100800000 | 235.51 |
1557187200000 | 234.55 |
1557273600000 | 234.36 |
1557360000000 | 232.41 |
1557446400000 | 234.54 |
1557705600000 | 231.2 |
1557792000000 | 230.94 |
1557878400000 | 233.25 |
1557964800000 | 233.51 |
1558051200000 | 232.43 |
1558310400000 | 230.79 |
1558396800000 | 232.54 |
1558483200000 | 233.71 |
1558569600000 | 231.34 |
1558656000000 | 232.17 |
1558915200000 | 232.45 |
1559001600000 | 232.1 |
1559088000000 | 228.6 |
1559174400000 | 228.33 |
1559260800000 | 227.35 |
1559520000000 | 228.23 |
1559606400000 | 230.01 |
1559692800000 | 231.45 |
1559779200000 | 232.57 |
1559865600000 | 234.51 |
1560124800000 | 236.38 |
1560211200000 | 238.13 |
1560297600000 | 237.18 |
1560384000000 | 237.49 |
1560470400000 | 236.54 |
1560729600000 | 236.96 |
1560816000000 | 239.67 |
1560902400000 | 241.29 |
1560988800000 | 244.19 |
1561075200000 | 242.42 |
1561334400000 | 242.33 |
1561420800000 | 241.76 |
1561507200000 | 240.21 |
1561593600000 | 241.85 |
1561680000000 | 243.5 |
1561939200000 | 246.05 |
1562025600000 | 246.35 |
1562112000000 | 246.83 |
1562198400000 | 247.04 |
1562284800000 | 246.76 |
1562544000000 | 244.64 |
1562630400000 | 244.77 |
1562716800000 | 245.21 |
1562803200000 | 246.27 |
1562889600000 | 245.67 |
1563148800000 | 245.47 |
1563235200000 | 244.53 |
1563321600000 | 244.44 |
1563408000000 | 244.71 |
1563494400000 | 244.38 |
1563753600000 | 245.26 |
1563840000000 | 245.5 |
1563926400000 | 249.14 |
1564012800000 | 248.9 |
1564099200000 | 250.12 |
1564358400000 | 250.25 |
1564444800000 | 249.11 |
1564531200000 | 248.66 |
1564617600000 | 244.26 |
1564704000000 | 239.64 |
1564963200000 | 235.17 |
1565049600000 | 236.74 |
1565136000000 | 236.83 |
1565222400000 | 240.36 |
1565308800000 | 238.98 |
1565568000000 | 238.1 |
1565654400000 | 239.84 |
1565740800000 | 236.45 |
1565827200000 | 236.26 |
1565913600000 | 238.48 |
1566172800000 | 240.21 |
1566259200000 | 240.49 |
1566345600000 | 242.8 |
1566432000000 | 242.01 |
1566518400000 | 239.13 |
1566777600000 | 239.92 |
1566864000000 | 241.1 |
1566950400000 | 241.59 |
1567036800000 | 243.2 |
1567123200000 | 243.35 |
1567382400000 | 244 |
1567468800000 | 241.96 |
1567555200000 | 243.81 |
1567641600000 | 246.7 |
1567728000000 | 247.94 |
1567987200000 | 244.51 |
1568073600000 | 243.53 |
1568160000000 | 243.94 |
1568246400000 | 246.1 |
1568332800000 | 245.56 |
1568592000000 | 244.04 |
1568678400000 | 246.06 |
1568764800000 | 246.09 |
1568851200000 | 246.24 |
1568937600000 | 246.72 |
1569196800000 | 245.77 |
1569283200000 | 245.85 |
1569369600000 | 246.52 |
1569456000000 | 245.64 |
1569542400000 | 245.29 |
1569801600000 | 246.08 |
1569888000000 | 243.14 |
1569974400000 | 239.97 |
1570060800000 | 242.53 |
1570147200000 | 245.07 |
1570406400000 | 244.84 |
1570492800000 | 242.54 |
1570579200000 | 244.9 |
1570665600000 | 245.75 |
1570752000000 | 247.49 |
1571011200000 | 249.85 |
1571097600000 | 251.65 |
1571184000000 | 251.7 |
1571270400000 | 253.03 |
1571356800000 | 251.57 |
1571616000000 | 252.09 |
1571702400000 | 250.82 |
1571788800000 | 248.47 |
1571875200000 | 248.78 |
1571961600000 | 251.7 |
1572220800000 | 254.11 |
1572307200000 | 255.26 |
1572393600000 | 257.28 |
1572480000000 | 258.56 |
1572566400000 | 260.4 |
1572825600000 | 261.19 |
1572912000000 | 259.27 |
1572998400000 | 257.83 |
1573084800000 | 262.41 |
1573171200000 | 263.07 |
1573430400000 | 262.61 |
1573516800000 | 263.19 |
1573603200000 | 262.76 |
1573689600000 | 261.55 |
1573776000000 | 264.27 |
1574035200000 | 263.02 |
1574121600000 | 264.95 |
1574208000000 | 264.85 |
1574294400000 | 262.93 |
1574380800000 | 262.75 |
1574640000000 | 265.54 |
1574726400000 | 267.99 |
1574812800000 | 269.91 |
1574899200000 | 270.19 |
1574985600000 | 268.34 |
1575244800000 | 266.44 |
1575331200000 | 266.65 |
1575417600000 | 267.59 |
1575504000000 | 268.71 |
1575590400000 | 268.8 |
1575849600000 | 266.41 |
1575936000000 | 264.99 |
1576022400000 | 265.02 |
1576108800000 | 264.8 |
1576195200000 | 265.75 |
1576454400000 | 268.54 |
1576540800000 | 270.53 |
1576627200000 | 270.5 |
1576713600000 | 271 |
1576800000000 | 271.07 |
1577059200000 | 271.98 |
1577145600000 | 272.33 |
1577318400000 | 272.67 |
1577404800000 | 272.47 |
1577664000000 | 271.36 |
1577750400000 | 272.6 |
1577923200000 | 272.72 |
1578009600000 | 271.86 |
1578268800000 | 272.51 |
1578355200000 | 274.69 |
1578441600000 | 273.78 |
1578528000000 | 277.68 |
1578614400000 | 277.92 |
1578873600000 | 277.48 |
1578960000000 | 279.51 |
1579046400000 | 282.22 |
1579132800000 | 282.51 |
1579219200000 | 282.4 |
1579478400000 | 282.06 |
1579564800000 | 282.3 |
1579651200000 | 283.01 |
1579737600000 | 278.48 |
1579824000000 | 278.07 |
1580083200000 | 273.8 |
1580169600000 | 274.83 |
1580256000000 | 273.78 |
1580342400000 | 271.94 |
1580428800000 | 269.25 |
1580688000000 | 267.55 |
1580774400000 | 273.25 |
1580860800000 | 276.47 |
1580947200000 | 278.18 |
1581033600000 | 275.05 |
1581292800000 | 273.46 |
1581379200000 | 274.1 |
1581465600000 | 274.93 |
1581552000000 | 273.18 |
1581638400000 | 275.07 |
1581897600000 | 276.01 |
1581984000000 | 274.8 |
1582070400000 | 276.59 |
1582156800000 | 276.06 |
1582243200000 | 273.44 |
1582502400000 | 266.82 |
1582588800000 | 262.73 |
1582675200000 | 259.36 |
1582761600000 | 256.2 |
1582848000000 | 250.52 |
1583107200000 | 256.16 |
1583193600000 | 255.4 |
1583280000000 | 261.09 |
1583366400000 | 259.37 |
1583452800000 | 255.82 |
1583712000000 | 244.8 |
1583798400000 | 248.61 |
1583884800000 | 238.47 |
1583971200000 | 219.67 |
1584057600000 | 220.51 |
1584316800000 | 206.66 |
1584403200000 | 208.65 |
1584489600000 | 201.12 |
1584576000000 | 203.39 |
1584662400000 | 201.48 |
1584921600000 | 197.33 |
1585008000000 | 213.19 |
1585094400000 | 221.87 |
1585180800000 | 231.18 |
1585267200000 | 231.59 |
1585526400000 | 234.51 |
1585612800000 | 231.56 |
1585699200000 | 223.66 |
1585785600000 | 225.24 |
1585872000000 | 222.61 |
1586131200000 | 230.21 |
1586217600000 | 232.27 |
1586304000000 | 236.47 |
1586390400000 | 242.67 |
1586736000000 | 240.58 |
1586822400000 | 246.37 |
1586908800000 | 244.51 |
1586995200000 | 245.45 |
1587081600000 | 252.98 |
1587340800000 | 253.26 |
1587427200000 | 245.89 |
1587513600000 | 247.9 |
1587600000000 | 249.53 |
1587686400000 | 250.4 |
1587945600000 | 253.83 |
1588032000000 | 252.83 |
1588118400000 | 256.27 |
1588204800000 | 255.67 |
1588291200000 | 253.55 |
1588550400000 | 249.92 |
1588636800000 | 252.89 |
1588723200000 | 255.15 |
1588809600000 | 259.56 |
1588896000000 | 263.68 |
1589155200000 | 265.7799 |
1589241600000 | 262.5 |
1589328000000 | 260.23 |
1589414400000 | 259.2 |
1589500800000 | 261.15 |
1589760000000 | 266.92 |
1589846400000 | 268.92 |
1589932800000 | 271.66 |
1590019200000 | 270.52 |
1590105600000 | 269.13 |
1590364800000 | 271.3399 |
1590451200000 | 273.91 |
1590537600000 | 272.01 |
1590624000000 | 275.48 |
1590710400000 | 277.48 |
1590969600000 | 279.72 |
1591056000000 | 282.54 |
1591142400000 | 286.3 |
1591228800000 | 283.54 |
1591315200000 | 288.25 |
1591574400000 | 289.37 |
1591660800000 | 286.08 |
1591747200000 | 286.87 |
1591833600000 | 276.7799 |
1591920000000 | 276.69 |
1592179200000 | 278.69 |
1592265600000 | 283.91 |
1592352000000 | 287.3 |
1592438400000 | 285.75 |
1592524800000 | 285.39 |
1592784000000 | 287.2 |
1592870400000 | 291.91 |
1592956800000 | 285.6 |
1593043200000 | 287.0299 |
1593129600000 | 282.31 |
1593388800000 | 284.43 |
1593475200000 | 288.42 |
1593561600000 | 289.51 |
1593648000000 | 293.04 |
1593734400000 | 293.41 |
1593993600000 | 298.14 |
1594080000000 | 295.66 |
1594166400000 | 297.38 |
1594252800000 | 297.51 |
1594339200000 | 297.4 |
1594598400000 | 296.11 |
1594684800000 | 297.39 |
1594771200000 | 304.48 |
1594857600000 | 297.99 |
1594944000000 | 299.33 |
1595203200000 | 302.5899 |
1595289600000 | 307.36 |
1595376000000 | 307.82 |
1595462400000 | 306.8399 |
1595548800000 | 302.9 |
1595808000000 | 305.83 |
1595894400000 | 304.46 |
1595980800000 | 307.99 |
1596067200000 | 307.15 |
1596153600000 | 307.07 |
1596412800000 | 308.65 |
1596499200000 | 308.2 |
1596585600000 | 314.01 |
1596672000000 | 308.83 |
1596758400000 | 308.11 |
1597017600000 | 308.46 |
1597104000000 | 309.45 |
1597190400000 | 310.93 |
1597276800000 | 313.5299 |
1597363200000 | 312.86 |
1597622400000 | 315.88 |
1597708800000 | 318.05 |
1597795200000 | 316.33 |
1597881600000 | 314.17 |
1597968000000 | 315.74 |
1598227200000 | 318.4 |
1598313600000 | 319.18 |
1598400000000 | 319.5299 |
1598486400000 | 321.44 |
1598572800000 | 324.38 |
1598832000000 | 324.64 |
1598918400000 | 327.02 |
1599004800000 | 334.3399 |
1599091200000 | 327.43 |
1599177600000 | 320.4 |
1599436800000 | 319.8399 |
1599523200000 | 318.38 |
1599609600000 | 321.65 |
1599696000000 | 320.18 |
1599782400000 | 322.14 |
1600041600000 | 325.77 |
1600128000000 | 328.71 |
1600214400000 | 329.91 |
1600300800000 | 327.39 |
1600387200000 | 327.69 |
1600646400000 | 322.7 |
1600732800000 | 322.69 |
1600819200000 | 326.05 |
1600905600000 | 320.07 |
1600992000000 | 324.5299 |
1601251200000 | 327.08 |
1601337600000 | 328.96 |
1601424000000 | 329.52 |
1601510400000 | 331.54 |
1601596800000 | 330.14 |
1601856000000 | 335.5899 |
1601942400000 | 333.86 |
1602028800000 | 338.01 |
1602115200000 | 339.11 |
1602201600000 | 345.02 |
1602460800000 | 348.58 |
1602547200000 | 348.63 |
1602633600000 | 347.69 |
1602720000000 | 346.0899 |
1602806400000 | 346.87 |
1603065600000 | 344.41 |
1603152000000 | 345.98 |
1603238400000 | 344.66 |
1603324800000 | 343.5299 |
1603411200000 | 344.75 |
1603670400000 | 339.66 |
1603756800000 | 338.06 |
1603843200000 | 331.25 |
1603929600000 | 328.95 |
1604016000000 | 322.57 |
1604275200000 | 326.24 |
1604361600000 | 333.21 |
1604448000000 | 339.95 |
1604534400000 | 348.48 |
1604620800000 | 349.8399 |
1604880000000 | 352.66 |
1604966400000 | 345.17 |
1605052800000 | 343.46 |
1605139200000 | 343.57 |
1605225600000 | 344.19 |
1605484800000 | 348.67 |
1605571200000 | 349.2799 |
1605657600000 | 350.75 |
1605744000000 | 352.07 |
1605830400000 | 352.63 |
1606089600000 | 353.14 |
1606176000000 | 353.32 |
1606262400000 | 350.29 |
1606348800000 | 351.36 |
1606435200000 | 354.45 |
1606694400000 | 353.96 |
1606780800000 | 356.61 |
1606867200000 | 356.2799 |
1606953600000 | 359.64 |
1607040000000 | 362.1 |
1607299200000 | 361.8399 |
1607385600000 | 363.92 |
1607472000000 | 362.8 |
1607558400000 | 365.58 |
1607644800000 | 363.1 |
1607904000000 | 364.94 |
1607990400000 | 369.36 |
1608076800000 | 371.83 |
1608163200000 | 375.01 |
1608249600000 | 374.81 |
1608508800000 | 374.36 |
1608595200000 | 377.29 |
1608681600000 | 378.97 |
1608768000000 | 378.77 |
1609113600000 | 381.66 |
1609200000000 | 380.76 |
1609286400000 | 383.24 |
1609372800000 | 384.04 |
1609718400000 | 382.16 |
1609804800000 | 385.31 |
1609891200000 | 386.8 |
1609977600000 | 389.35 |
1610064000000 | 393.21 |
1610323200000 | 387.81 |
1610409600000 | 387.62 |
1610496000000 | 389.18 |
1610582400000 | 387 |
1610668800000 | 383.39 |
1610928000000 | 385.75 |
1611014400000 | 386.27 |
1611100800000 | 389.58 |
1611187200000 | 390.8 |
1611273600000 | 389.43 |
1611532800000 | 388.97 |
1611619200000 | 384.72 |
1611705600000 | 377.46 |
1611792000000 | 376.75 |
1611878400000 | 373.08 |
1612137600000 | 377.47 |
1612224000000 | 384.2799 |
1612310400000 | 382.94 |
1612396800000 | 385.69 |
1612483200000 | 388.48 |
1612742400000 | 390.47 |
1612828800000 | 393.4 |
1612915200000 | 394.98 |
1613001600000 | 399.5899 |
1613088000000 | 401.07 |
1613347200000 | 401.87 |
1613433600000 | 398.19 |
1613520000000 | 396.25 |
1613606400000 | 395.42 |
1613692800000 | 397.7 |
1613952000000 | 388.15 |
1614038400000 | 386.01 |
1614124800000 | 382.73 |
1614211200000 | 380.62 |
1614297600000 | 375.75 |
1614556800000 | 383.3399 |
1614643200000 | 379.7 |
1614729600000 | 374.72 |
1614816000000 | 363.15 |
1614902400000 | 363.02 |
1615161600000 | 358.06 |
1615248000000 | 363.39 |
1615334400000 | 366.55 |
1615420800000 | 374.5299 |
1615507200000 | 371.13 |
1615766400000 | 372.14 |
1615852800000 | 372.4 |
1615939200000 | 372.8399 |
1616025600000 | 370.5299 |
1616112000000 | 368.23 |
1616371200000 | 369.55 |
1616457600000 | 365.72 |
1616544000000 | 359.44 |
1616630400000 | 359.17 |
1616716800000 | 366.4 |
1616976000000 | 364.96 |
1617062400000 | 366.33 |
1617148800000 | 369.22 |
1617235200000 | 371.91 |
1617580800000 | 375.2799 |
1617667200000 | 378.01 |
1617753600000 | 377.7799 |
1617840000000 | 383.17 |
1617926400000 | 384.43 |
1618185600000 | 385.18 |
1618272000000 | 386.68 |
1618358400000 | 386.88 |
1618444800000 | 390.54 |
1618531200000 | 392.0899 |
1618790400000 | 390.5 |
1618876800000 | 388.74 |
1618963200000 | 393.3 |
1619049600000 | 395.63 |
1619136000000 | 396.61 |
1619395200000 | 396.5 |
1619481600000 | 395.96 |
1619568000000 | 397.02 |
1619654400000 | 396.02 |
1619740800000 | 389.71 |
1620000000000 | 390.48 |
1620086400000 | 387.56 |
1620172800000 | 384.45 |
1620259200000 | 385.41 |
1620345600000 | 390.3399 |
1620604800000 | 387.27 |
1620691200000 | 384.65 |
1620777600000 | 379.82 |
1620864000000 | 381.05 |
1620950400000 | 387.35 |
1621209600000 | 389.99 |
1621296000000 | 391.47 |
1621382400000 | 390.02 |
1621468800000 | 394.33 |
1621555200000 | 394.69 |
1621814400000 | 398.21 |
1621900800000 | 400.68 |
1621987200000 | 404.19 |
1622073600000 | 404.99 |
1622160000000 | 406.17 |
1622419200000 | 407.77 |
1622505600000 | 407.79 |
1622592000000 | 403.97 |
1622678400000 | 403.29 |
1622764800000 | 404.77 |
1623024000000 | 408.54 |
1623110400000 | 406.71 |
1623196800000 | 406.37 |
1623283200000 | 408.7 |
1623369600000 | 411.24 |
1623628800000 | 412.66 |
1623715200000 | 412.8399 |
1623801600000 | 411.27 |
1623888000000 | 412.73 |
1623974400000 | 412.43 |
1624233600000 | 416.0899 |
1624320000000 | 421.83 |
1624406400000 | 424.03 |
1624492800000 | 423.89 |
1624579200000 | 434.06 |
1624838400000 | 437.56 |
1624924800000 | 439.69 |
1625011200000 | 438.13 |
1625097600000 | 441.27 |
1625184000000 | 441.15 |
1625443200000 | 440.98 |
1625529600000 | 439.31 |
1625616000000 | 442.8 |
1625702400000 | 438.65 |
1625788800000 | 440.27 |
1626048000000 | 440.87 |
1626134400000 | 440.11 |
1626220800000 | 439.04 |
1626307200000 | 438.3 |
1626393600000 | 436.1 |
1626652800000 | 433.29 |
1626739200000 | 438.64 |
1626825600000 | 442.29 |
1626912000000 | 441.5 |
1626998400000 | 443.21 |
1627257600000 | 439.41 |
1627344000000 | 433.65 |
1627430400000 | 440.59 |
1627516800000 | 444.03 |
1627603200000 | 443.65 |
1627862400000 | 447.7 |
1627948800000 | 452.82 |
1628035200000 | 457.96 |
1628121600000 | 458.22 |
1628208000000 | 452.26 |
1628467200000 | 452.4 |
1628553600000 | 451.56 |
1628640000000 | 448.75 |
1628726400000 | 449.19 |
1628812800000 | 451.17 |
1629072000000 | 452.08 |
1629158400000 | 449.76 |
1629244800000 | 449.51 |
1629331200000 | 445.9 |
1629417600000 | 446.47 |
1629676800000 | 451.39 |
1629763200000 | 454.63 |
1629849600000 | 454.57 |
1629936000000 | 451.9 |
1630022400000 | 451.51 |
1630281600000 | 453.83 |
1630368000000 | 452.64 |
1630454400000 | 455.95 |
1630540800000 | 456.18 |
1630627200000 | 456.46 |
1630886400000 | 458.77 |
1630972800000 | 458.95 |
1631059200000 | 456.28 |
1631145600000 | 457.77 |
1631232000000 | 459.93 |
1631491200000 | 454.02 |
1631577600000 | 453.31 |
1631664000000 | 451.25 |
1631750400000 | 449.93 |
1631836800000 | 451.18 |
1632096000000 | 443.68 |
1632182400000 | 445.01 |
1632268800000 | 445.53 |
1632355200000 | 447.79 |
1632441600000 | 440.78 |
1632700800000 | 435.45 |
1632787200000 | 425.1 |
1632873600000 | 424.18 |
1632960000000 | 425.39 |
1633046400000 | 425.19 |
1633305600000 | 418.57 |
1633392000000 | 420.76 |
1633478400000 | 416.97 |
1633564800000 | 423.3 |
1633651200000 | 419.49 |
1633910400000 | 417.87 |
1633996800000 | 419.1 |
1634083200000 | 424.25 |
1634169600000 | 429.23 |
1634256000000 | 432.43 |
1634515200000 | 433.22 |
1634601600000 | 437.87 |
1634688000000 | 438.77 |
1634774400000 | 442.21 |
1634860800000 | 444.55 |
1635120000000 | 445.4 |
1635206400000 | 445.22 |
1635292800000 | 441.84 |
1635379200000 | 444.26 |
1635465600000 | 447.23 |
1635724800000 | 448.78 |
1635811200000 | 449.66 |
1635897600000 | 456.25 |
1635984000000 | 460.45 |
1636070400000 | 456.72 |
1636329600000 | 454.68 |
1636416000000 | 456.35 |
1636502400000 | 449.46 |
1636588800000 | 448.51 |
1636675200000 | 451.51 |
1636934400000 | 453.72 |
1637020800000 | 459.13 |
1637107200000 | 455.95 |
1637193600000 | 453.53 |
1637280000000 | 454.11 |
1637539200000 | 448.33 |
1637625600000 | 439.5 |
1637712000000 | 438.8 |
1637798400000 | 439.6 |
1637884800000 | 430.21 |
1638144000000 | 429.06 |
1638230400000 | 425.36 |
1638316800000 | 424.15 |
1638403200000 | 427.3 |
1638489600000 | 422.79 |
1638748800000 | 424.13 |
1638835200000 | 434.43 |
1638921600000 | 440.49 |
1639008000000 | 438.32 |
1639094400000 | 436.39 |
1639353600000 | 435.29 |
1639440000000 | 429.64 |
1639526400000 | 431.01 |
1639612800000 | 429.14 |
1639699200000 | 427.93 |
1639958400000 | 416.69 |
1640044800000 | 426.73 |
1640131200000 | 434.78 |
1640217600000 | 435.05 |
1640304000000 | 436.02 |
1640563200000 | 438.65 |
1640649600000 | 437.38 |
1640736000000 | 437.01 |
1640822400000 | 438.37 |
1640908800000 | 440 |
1641168000000 | 438.31 |
1641254400000 | 435.8 |
1641340800000 | 427.52 |
1641427200000 | 422.14 |
1641513600000 | 415.41 |
1641772800000 | 410.73 |
1641859200000 | 415.66 |
1641945600000 | 419.29 |
1642032000000 | 413.87 |
1642118400000 | 407.06 |
1642377600000 | 407.06 |
1642464000000 | 401.54 |
1642550400000 | 400.1 |
1642636800000 | 397.99 |
1642723200000 | 393.7 |
1642982400000 | 391.71 |
1643068800000 | 385.2 |
1643155200000 | 382.5899 |
1643241600000 | 374.56 |
1643328000000 | 375.14 |
1643587200000 | 385.87 |
1643673600000 | 390.1 |
1643760000000 | 394.79 |
1643846400000 | 388.69 |
1643932800000 | 389.36 |
1644192000000 | 390.55 |
1644278400000 | 392.67 |
1644364800000 | 404.92 |
1644451200000 | 400.97 |
1644537600000 | 390.07 |
1644796800000 | 383.22 |
1644883200000 | 390.96 |
1644969600000 | 389.55 |
1645056000000 | 382.63 |
1645142400000 | 378.54 |
1645401600000 | 377.5899 |
1645488000000 | 373.79 |
1645574400000 | 370.48 |
1645660800000 | 368.71 |
1645747200000 | 376.69 |
1646006400000 | 377.32 |
1646092800000 | 372.77 |
1646179200000 | 373.69 |
1646265600000 | 370.02 |
1646352000000 | 362.0299 |
1646611200000 | 349.0899 |
1646697600000 | 343.0899 |
1646784000000 | 353.7799 |
1646870400000 | 352.64 |
1646956800000 | 347.72 |
1647216000000 | 342.73 |
1647302400000 | 343.79 |
1647388800000 | 359 |
1647475200000 | 369.86 |
1647561600000 | 372.49 |
1647820800000 | 370.71 |
1647907200000 | 374.3399 |
1647993600000 | 368.46 |
1648080000000 | 371.21 |
1648166400000 | 370.43 |
1648425600000 | 370.92 |
1648512000000 | 382.8399 |
1648598400000 | 384.69 |
1648684800000 | 379.42 |
1648771200000 | 381.31 |
1649030400000 | 381.6 |
1649116800000 | 379.15 |
1649203200000 | 372.68 |
1649289600000 | 374.86 |
1649376000000 | 373.05 |
1649635200000 | 364.96 |
1649721600000 | 364.56 |
1649808000000 | 366.16 |
1649894400000 | 368 |
1650240000000 | 363.94 |
1650326400000 | 367.64 |
1650412800000 | 371.25 |
1650499200000 | 363.86 |
1650585600000 | 351.8 |
1650844800000 | 346.93 |
1650931200000 | 338.62 |
1651017600000 | 333.74 |
1651104000000 | 336.2 |
1651190400000 | 336.73 |
1651449600000 | 337.07 |
1651536000000 | 334.45 |
1651622400000 | 336.66 |
1651708800000 | 326.4 |
1651795200000 | 315.74 |
1652054400000 | 303.79 |
1652140800000 | 303.08 |
1652227200000 | 302.07 |
1652313600000 | 301.87 |
1652400000000 | 311.68 |
1652659200000 | 309.26 |
1652745600000 | 315.43 |
1652832000000 | 305.87 |
1652918400000 | 303.25 |
1653004800000 | 306.76 |
1653264000000 | 307.49 |
1653350400000 | 298.76 |
1653436800000 | 299.94 |
1653523200000 | 304.64 |
1653609600000 | 310.97 |
1653868800000 | 317.56 |
1653955200000 | 319 |
1654041600000 | 314.9 |
1654128000000 | 322.6 |
1654214400000 | 318.41 |
1654473600000 | 321.02 |
1654560000000 | 324.68 |
1654646400000 | 325.75 |
1654732800000 | 317.71 |
1654819200000 | 312.77 |
1655078400000 | 300.61 |
1655164800000 | 297.29 |
1655251200000 | 301.93 |
1655337600000 | 294.51 |
1655424000000 | 296.44 |
1655683200000 | 298.9 |
1655769600000 | 302.97 |
1655856000000 | 302 |
1655942400000 | 308.0899 |
1656028800000 | 317.8399 |
1656288000000 | 320.32 |
1656374400000 | 314.06 |
1656460800000 | 312.07 |
1656547200000 | 310.68 |
1656633600000 | 311.21 |
1656892800000 | 312.48 |
1656979200000 | 314.63 |
1657065600000 | 313.27 |
1657152000000 | 318.7799 |
1657238400000 | 318.2799 |
1657497600000 | 311.88 |
1657584000000 | 309.31 |
1657670400000 | 309.0299 |
1657756800000 | 306.17 |
1657843200000 | 310.77 |
1658102400000 | 311.79 |
1658188800000 | 318.92 |
1658275200000 | 322.85 |
1658361600000 | 326.16 |
1658448000000 | 324.27 |
1658707200000 | 323.12 |
1658793600000 | 319.32 |
1658880000000 | 319.88 |
1658966400000 | 326.12 |
1659052800000 | 322.62 |
1659312000000 | 325.14 |
1659398400000 | 323.2799 |
1659484800000 | 323.83 |
1659571200000 | 325.67 |
1659657600000 | 326.16 |
1659916800000 | 327.64 |
1660003200000 | 322.54 |
1660089600000 | 329.98 |
1660176000000 | 332.5 |
1660262400000 | 334.63 |
1660521600000 | 335.8399 |
1660608000000 | 334.55 |
1660694400000 | 331.6 |
1660780800000 | 328.55 |
1660867200000 | 323.5 |
1661126400000 | 319 |
1661212800000 | 317.5899 |
1661299200000 | 320.05 |
1661385600000 | 323.0299 |
1661472000000 | 314.57 |
1661731200000 | 309.8399 |
1661817600000 | 308.77 |
1661904000000 | 308.71 |
1661990400000 | 304.51 |
1662076800000 | 302.98 |
1662336000000 | 300.62 |
1662422400000 | 299.23 |
1662508800000 | 304.48 |
1662595200000 | 309.21 |
1662681600000 | 316.0899 |
1662940800000 | 319.48 |
1663027200000 | 310.39 |
1663113600000 | 308.85 |
1663200000000 | 305.32 |
1663286400000 | 300.04 |
1663545600000 | 298.58 |
1663632000000 | 295.79 |
1663718400000 | 290.42 |
1663804800000 | 282.89 |
1663891200000 | 279.04 |
1664150400000 | 276.13 |
1664236800000 | 277.93 |
1664323200000 | 280.96 |
1664409600000 | 278.65 |
1664496000000 | 271.73 |
1664755200000 | 277.41 |
1664841600000 | 286.31 |
1664928000000 | 289.24 |
1665014400000 | 288.97 |
1665100800000 | 284.42 |
1665360000000 | 278.62 |
1665446400000 | 277.19 |
1665532800000 | 277.15 |
1665619200000 | 278.8 |
1665705600000 | 277.44 |
1665964800000 | 282.0899 |
1666051200000 | 284.63 |
1666137600000 | 278.35 |
1666224000000 | 275.6 |
1666310400000 | 274.99 |
1666569600000 | 274.91 |
1666656000000 | 280.04 |
1666742400000 | 284.62 |
1666828800000 | 282.0899 |
1666915200000 | 281.71 |
1667174400000 | 281.61 |
1667260800000 | 289.14 |
1667347200000 | 287.81 |
1667433600000 | 282.4 |
1667520000000 | 289.97 |
1667779200000 | 292.56 |
1667865600000 | 293.89 |
1667952000000 | 291.54 |
1668038400000 | 302.79 |
1668124800000 | 310.41 |
1668384000000 | 311.14 |
1668470400000 | 316.92 |
1668556800000 | 313.5299 |
1668643200000 | 311.83 |
1668729600000 | 314.56 |
1668988800000 | 310.54 |
1669075200000 | 311.92 |
1669161600000 | 314.22 |
1669248000000 | 316.2799 |
1669334400000 | 315.25 |
1669593600000 | 313.13 |
1669680000000 | 315.94 |
1669766400000 | 322.37 |
1669852800000 | 327.06 |
1669939200000 | 327.04 |
1670198400000 | 324.8 |
1670284800000 | 320.58 |
1670371200000 | 321.56 |
1670457600000 | 326.21 |
1670544000000 | 325.02 |
1670803200000 | 325.49 |
1670889600000 | 329.33 |
1670976000000 | 329.57 |
1671062400000 | 323.2 |
1671148800000 | 320.51 |
1671408000000 | 315.5899 |
1671494400000 | 314.63 |
1671580800000 | 321.86 |
1671667200000 | 323.06 |
1671753600000 | 321.76 |
1672012800000 | 321.6 |
1672099200000 | 321.48 |
1672185600000 | 319.5899 |
1672272000000 | 324.4 |
1672358400000 | 323.98 |
1672617600000 | 324.37 |
1672704000000 | 326.79 |
1672790400000 | 331.5 |
1672876800000 | 329.93 |
1672963200000 | 335.21 |
1673222400000 | 336.8 |
1673308800000 | 337.64 |
1673395200000 | 338.58 |
1673481600000 | 340.65 |
1673568000000 | 345.08 |
1673827200000 | 346.27 |
1673913600000 | 347.24 |
1674000000000 | 346.01 |
1674086400000 | 342.79 |
1674172800000 | 348.17 |
1674432000000 | 350.63 |
1674518400000 | 348.51 |
1674604800000 | 348.04 |
1674691200000 | 350.94 |
1674777600000 | 352.26 |
1675036800000 | 349.44 |
1675123200000 | 350.42 |
1675209600000 | 356.5 |
1675296000000 | 359.21 |
1675382400000 | 356.87 |
1675641600000 | 348.64 |
1675728000000 | 349.76 |
1675814400000 | 348.5899 |
1675900800000 | 346.56 |
1675987200000 | 343.36 |
1676246400000 | 346.91 |
1676332800000 | 347.48 |
1676419200000 | 347.44 |
1676505600000 | 345.04 |
1676592000000 | 345.75 |
1676851200000 | 346.14 |
1676937600000 | 340.56 |
1677024000000 | 339.31 |
1677110400000 | 339.93 |
1677196800000 | 334.72 |
1677456000000 | 336.86 |
1677542400000 | 339.06 |
1677628800000 | 342.42 |
1677715200000 | 345.48 |
1677801600000 | 348.67 |
1678060800000 | 345.19 |
1678147200000 | 342.55 |
1678233600000 | 339.48 |
1678320000000 | 337.49 |
1678406400000 | 332.11 |
1678665600000 | 333.45 |
1678752000000 | 335.26 |
1678838400000 | 333.7799 |
1678924800000 | 336.79 |
1679011200000 | 333.37 |
1679270400000 | 333.54 |
1679356800000 | 340.8 |
1679443200000 | 337.67 |
1679529600000 | 340.5899 |
1679616000000 | 340.49 |
1679875200000 | 340.56 |
1679961600000 | 340.83 |
1680048000000 | 345.05 |
1680134400000 | 347.76 |
1680220800000 | 353.2 |
1680480000000 | 352.52 |
1680566400000 | 354.0299 |
1680652800000 | 350.81 |
1680739200000 | 350.16 |
1681084800000 | 349.89 |
1681171200000 | 354.04 |
1681257600000 | 354.19 |
1681344000000 | 359.9 |
1681430400000 | 360.48 |
1681689600000 | 360.05 |
1681776000000 | 360.04 |
1681862400000 | 359.44 |
1681948800000 | 358.35 |
1682035200000 | 362.71 |
1682294400000 | 363.43 |
1682380800000 | 358.82 |
1682467200000 | 356.65 |
1682553600000 | 358.8399 |
1682640000000 | 361.26 |
1682899200000 | 359.2799 |
1682985600000 | 357.26 |
1683072000000 | 358.46 |
1683158400000 | 355.02 |
1683244800000 | 360.21 |
1683504000000 | 362.07 |
1683590400000 | 358.52 |
1683676800000 | 356.92 |
1683763200000 | 356.27 |
1683849600000 | 355.79 |
1684108800000 | 355.0899 |
1684195200000 | 350.95 |
1684281600000 | 348.5899 |
1684368000000 | 348.4 |
1684454400000 | 345.73 |
1684713600000 | 347.98 |
1684800000000 | 339.85 |
1684886400000 | 336.05 |
1684972800000 | 332.23 |
1685059200000 | 333.54 |
1685318400000 | 332.86 |
1685404800000 | 330.85 |
1685491200000 | 330.6 |
1685577600000 | 331.5899 |
1685664000000 | 339.02 |
1685923200000 | 339.39 |
1686009600000 | 341.41 |
1686096000000 | 338.38 |
1686182400000 | 337.71 |
1686268800000 | 338.5899 |
1686528000000 | 342.16 |
1686614400000 | 344.19 |
1686700800000 | 348.74 |
1686787200000 | 352.36 |
1686873600000 | 353.85 |
1687132800000 | 351.27 |
1687219200000 | 348.97 |
1687305600000 | 346.15 |
1687392000000 | 346.89 |
1687478400000 | 342.41 |
1687737600000 | 341.98 |
1687824000000 | 343.29 |
1687910400000 | 344.8 |
1687996800000 | 345.81 |
1688083200000 | 348.52 |
1688342400000 | 345.81 |
1688428800000 | 346.37 |
1688515200000 | 343.77 |
1688601600000 | 337.65 |
1688688000000 | 337.42 |
1688947200000 | 341.01 |
1689033600000 | 344.19 |
1689120000000 | 347.18 |
1689206400000 | 349.63 |
1689292800000 | 351.12 |
1689552000000 | 351.08 |
1689638400000 | 350.11 |
1689724800000 | 348.27 |
1689811200000 | 345.73 |
1689897600000 | 346.07 |
1690156800000 | 344.05 |
1690243200000 | 346.31 |
1690329600000 | 346.8399 |
1690416000000 | 342.99 |
1690502400000 | 346.85 |
1690761600000 | 346.52 |
1690848000000 | 343.74 |
1690934400000 | 338.49 |
1691020800000 | 337.99 |
1691107200000 | 335.39 |
1691366400000 | 335.04 |
1691452800000 | 332.2 |
1691539200000 | 332.16 |
1691625600000 | 333.95 |
1691712000000 | 331.48 |
1691971200000 | 331.65 |
1692057600000 | 329.5 |
1692144000000 | 325.26 |
1692230400000 | 321.92 |
1692316800000 | 318.55 |
1692576000000 | 316.7799 |
1692662400000 | 314.14 |
1692748800000 | 312.19 |
1692835200000 | 309.57 |
1692921600000 | 308.81 |
1693180800000 | 310.06 |
1693267200000 | 315.2 |
1693353600000 | 318.14 |
1693440000000 | 315.36 |
1693526400000 | 316.74 |
1693785600000 | 318.3399 |
1693872000000 | 314.21 |
1693958400000 | 315.26 |
1694044800000 | 310.37 |
1694131200000 | 308.18 |
1694390400000 | 311.41 |
1694476800000 | 309.22 |
1694563200000 | 308.1 |
1694649600000 | 308.83 |
1694736000000 | 304.99 |
1694995200000 | 303.04 |
1695081600000 | 300.91 |
1695168000000 | 298.9 |
1695254400000 | 291.7799 |
1695340800000 | 291.45 |
1695600000000 | 289.64 |
1695686400000 | 289.57 |
1695772800000 | 290.44 |
1695859200000 | 292.18 |
1695945600000 | 295.67 |
1696204800000 | 293.54 |
1696291200000 | 289.11 |
1696377600000 | 289.07 |
1696464000000 | 287.5299 |
1696550400000 | 289.39 |
1696809600000 | 288.63 |
1696896000000 | 292.04 |
1696982400000 | 289.98 |
1697068800000 | 286.7 |
1697155200000 | 287.02 |
1697414400000 | 288.81 |
1697500800000 | 291 |
1697587200000 | 291.43 |
1697673600000 | 287.8 |
1697760000000 | 285.86 |
1698019200000 | 285.42 |
1698105600000 | 288 |
1698192000000 | 285.91 |
1698278400000 | 277.29 |
1698364800000 | 278.4 |
1698624000000 | 279.9 |
1698710400000 | 281.16 |
1698796800000 | 284.13 |
1698883200000 | 290.27 |
1698969600000 | 296.43 |
1699228800000 | 297.68 |
1699315200000 | 296.54 |
1699401600000 | 294.9 |
1699488000000 | 291.21 |
1699574400000 | 289.19 |
1699833600000 | 289.3399 |
1699920000000 | 296.2 |
1700006400000 | 301.35 |
1700092800000 | 299.24 |
1700179200000 | 300.61 |
1700438400000 | 305.85 |
1700524800000 | 306.11 |
1700611200000 | 307.2 |
1700697600000 | 308.39 |
1700784000000 | 309.77 |
1701043200000 | 308.45 |
1701129600000 | 308.98 |
1701216000000 | 312.4 |
1701302400000 | 312.5299 |
1701388800000 | 316.14 |
1701648000000 | 316.64 |
1701734400000 | 314.15 |
1701820800000 | 315.24 |
1701907200000 | 314.39 |
1701993600000 | 314.04 |
1702252800000 | 314.27 |
1702339200000 | 316.7799 |
1702425600000 | 321.3399 |
1702512000000 | 326.76 |
1702598400000 | 324.85 |
1702857600000 | 323.22 |
1702944000000 | 326.46 |
1703030400000 | 323.5 |
1703116800000 | 327.89 |
1703203200000 | 321.77 |
1703548800000 | 323.3 |
1703635200000 | 324.29 |
1703721600000 | 326.57 |
1703808000000 | 325.2799 |
1704153600000 | 321.37 |
1704240000000 | 313.97 |
1704326400000 | 314.2 |
1704412800000 | 313.37 |
1704672000000 | 317.81 |
1704758400000 | 318.46 |
1704844800000 | 319.8 |
1704931200000 | 319.25 |
1705017600000 | 316.6 |
1705276800000 | 316.0899 |
1705363200000 | 312.25 |
1705449600000 | 308.44 |
1705536000000 | 309.95 |
1705622400000 | 310.69 |
1705881600000 | 311.1 |
1705968000000 | 311.27 |
1706054400000 | 310.54 |
1706140800000 | 313.0899 |
1706227200000 | 314.04 |
1706486400000 | 317.52 |
1706572800000 | 314.49 |
1706659200000 | 313.12 |
1706745600000 | 314.92 |
1706832000000 | 316.22 |
1707091200000 | 316.18 |
1707177600000 | 323.47 |
1707264000000 | 323.85 |
1707350400000 | 323.43 |
1707436800000 | 323.55 |
1707696000000 | 325.92 |
1707782400000 | 322.38 |
1707868800000 | 324.55 |
1707955200000 | 327.31 |
1708041600000 | 328.3 |
1708300800000 | 327.39 |
1708387200000 | 327.88 |
1708473600000 | 327.6 |
1708560000000 | 331.06 |
1708646400000 | 331.1 |
1708905600000 | 329.38 |
1708992000000 | 330.56 |
1709078400000 | 327.63 |
1709164800000 | 328.79 |
1709251200000 | 332.1 |
1709510400000 | 333.36 |
1709596800000 | 330.49 |
1709683200000 | 335.7799 |
1709769600000 | 342.82 |
1709856000000 | 342.79 |
1710115200000 | 342.23 |
1710201600000 | 345.39 |
1710288000000 | 345.48 |
1710374400000 | 345.74 |
1710460800000 | 343.37 |
1710720000000 | 345.5899 |
1710806400000 | 345.47 |
1710892800000 | 345.33 |
1710979200000 | 346.5 |
1711065600000 | 342.3399 |
1711324800000 | 344.04 |
1711411200000 | 344.8399 |
1711497600000 | 347.89 |
1711584000000 | 349.08 |
1711929600000 | 346.51 |
1712016000000 | 342.38 |
1712102400000 | 341.72 |
1712188800000 | 338.88 |
1712275200000 | 340.94 |
1712534400000 | 341.95 |
1712620800000 | 344.15 |
1712707200000 | 340.7 |
1712793600000 | 340.98 |
1712880000000 | 336.96 |
1713139200000 | 335.93 |
1713225600000 | 334.62 |
1713312000000 | 334.91 |
1713398400000 | 335.97 |
1713484800000 | 333.36 |
1713744000000 | 335.05 |
1713830400000 | 340.4 |
1713916800000 | 342.5899 |
1714003200000 | 340.21 |
1714089600000 | 342.25 |
1714348800000 | 344.13 |
1714435200000 | 342.94 |
1714521600000 | 341.37 |
1714608000000 | 343.68 |
1714694400000 | 346.0299 |
1714953600000 | 348.16 |
1715040000000 | 349.96 |
1715126400000 | 343.69 |
1715212800000 | 347.02 |
1715299200000 | 344.7 |
1715558400000 | 346.51 |
1715644800000 | 350.6 |
1715731200000 | 353.86 |
1715817600000 | 353.92 |
1715904000000 | 352.35 |
1716163200000 | 352.4 |
1716249600000 | 351.43 |
1716336000000 | 350.48 |
1716422400000 | 345.58 |
1716508800000 | 347.2 |
1716768000000 | 348.45 |
1716854400000 | 347.16 |
1716940800000 | 346.73 |
1717027200000 | 347.16 |
1717113600000 | 348.8 |
1717372800000 | 349.82 |
1717459200000 | 351.57 |
1717545600000 | 352.12 |
1717632000000 | 353.37 |
1717718400000 | 353.76 |
1717977600000 | 352.44 |
1718064000000 | 351.72 |
1718150400000 | 353.71 |
1718236800000 | 350.45 |
1718323200000 | 348.54 |
1718582400000 | 347.91 |
1718668800000 | 348.72 |
1718755200000 | 348.6 |
1718841600000 | 348.67 |
1718928000000 | 348.54 |
1719187200000 | 344.67 |
1719273600000 | 345.62 |
1719360000000 | 345.83 |
1719446400000 | 345.5899 |
1719532800000 | 338.19 |
1719792000000 | 336.13 |
1719878400000 | 334.11 |
1719964800000 | 332.2 |
1720051200000 | 332.08 |
1720137600000 | 336.08 |
1720396800000 | 334.39 |
1720483200000 | 332.8 |
1720569600000 | 334.43 |
1720656000000 | 339.41 |
1720742400000 | 343.64 |
1721001600000 | 341.17 |
1721088000000 | 342.98 |
1721174400000 | 342.25 |
1721260800000 | 336.44 |
1721347200000 | 337.08 |
1721606400000 | 338.83 |
1721692800000 | 338.0899 |
1721779200000 | 334.25 |
1721865600000 | 325.16 |
1721952000000 | 313.92 |
1722211200000 | 315.66 |
1722297600000 | 316.31 |
1722384000000 | 321.62 |
1722470400000 | 319.89 |
1722556800000 | 316.11 |
1722816000000 | 308.36 |
1722902400000 | 315.73 |
1722988800000 | 312.88 |
1723075200000 | 320.27 |
1723161600000 | 322.94 |
1723420800000 | 322.51 |
1723507200000 | 328.64 |
1723593600000 | 329.54 |
1723680000000 | 334.4 |
1723766400000 | 336.37 |
1724025600000 | 338.29 |
1724112000000 | 336.38 |
1724198400000 | 337.7 |
1724284800000 | 338.02 |
1724371200000 | 342.23 |
1724630400000 | 341.7 |
1724716800000 | 344.66 |
1724803200000 | 343.85 |
1724889600000 | 345.31 |
1724976000000 | 347.63 |
1725235200000 | 344.97 |
1725321600000 | 345.52 |
1725408000000 | 342.37 |
1725494400000 | 339.0899 |
1725580800000 | 338.15 |
1725840000000 | 337.01 |
1725926400000 | 335.48 |
1726012800000 | 336.06 |
1726099200000 | 339.31 |
1726185600000 | 341.47 |
1726444800000 | 342.75 |
1726531200000 | 341.41 |
1726617600000 | 340.17 |
1726704000000 | 344.93 |
1726790400000 | 344.38 |
1727049600000 | 343.65 |
1727136000000 | 346.8399 |
1727222400000 | 346.55 |
1727308800000 | 353.37 |
1727395200000 | 355.92 |
1727654400000 | 357.89 |
STOXX Global Health & Weight Loss | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 21.011821494506 | 24.631580671766 |
2018 | 11.54711413286 | -9.5711460714501 |
2019 | 32.236095521944 | 26.988023946389 |
2020 | 41.066964847306 | 16.424844430884 |
2021 | 14.631588052353 | 19.7976903358 |
2022 | -26.455150416447 | -18.392771324949 |
2023 | 0.40437615520075 | 23.36212348616 |
2024 | 10.502789349405 | 24.774796410954 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0536816751 | STXOBEG | .STXOBEG | |
Price EUR | CH0536816728 | STXOBEP | .STXOBEP | |
Net Return EUR | CH0536816793 | STXOBEN | .STXOBEN | |
Net Return USD | CH0536816785 | STXOBEV | .STXOBEV | |
Price USD | CH0536816777 | STXOBEL | .STXOBEL | |
Gross Return USD | CH0536816736 | STXOBEU | STXOBEU INDEX | .STXOBEU |
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://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.
THEME INDICES
STOXX Global Health & Weight Loss
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Eli Lilly & Co. | Health Care | USA | 8.818% |
NOVO NORDISK B | Health Care | Denmark | 7.984% |
Nike Inc. Cl B | Consumer Products and Services | USA | 7.178% |
ResMed Inc. | Health Care | USA | 5.265% |
DEXCOM | Health Care | USA | 4.943% |
ADIDAS | Consumer Products and Services | Germany | 4.783% |
Asics Corp. | Consumer Products and Services | Japan | 3.784% |
Edwards Lifesciences Corp. | Health Care | USA | 3.642% |
INSULET | Health Care | USA | 3.506% |
FISHER & PAYKEL HLTHCR. | Health Care | New Zealand | 3.276% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.