Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX USA 900 Consumer Products and Services
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 Consumer Products and Services | 982.6 | 935.0 | 22.3 | 9.9 | 133.9 | 4.5 | 14.3 | 0.5 | 4.1 |
STOXX USA 900 | 52,227.3 | 50,155.6 | 55.7 | 16.1 | 3,230.8 | 3.4 | 6.4 | 0.0 | 2.3 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 Consumer Products and Services | 1.9 | -1.0 | 9.5 | -9.2 | 47.9 | N/A | N/A | 9.6 | -3.2 | 8.2 |
STOXX USA 900 | 1.4 | 15.2 | 20.0 | 21.3 | 81.4 | N/A | N/A | 20.2 | 6.7 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 Consumer Products and Services | N/A | N/A | 17.6 | 23.9 | 25.6 | N/A | N/A | 0.3 | -0.2 | 0.3 |
STOXX USA 900 | N/A | N/A | 12.0 | 17.9 | 21.7 | N/A | N/A | 1.2 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 Consumer Products and Services | 0.5 | 0.7 | 0.8 | 0.9 | 0.9 | 17.6 | 11.8 | 11.0 | 11.8 | 11.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 Consumer Products and Services | 0.7 | 1.1 | 1.2 | 1.2 | 1.1 | 0.3 | -2.2 | -0.8 | -0.8 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of July 31, 2024
SUPERSECTOR INDICES
STOXX USA 900 Consumer Products and Services
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 900 Consumer Products and Services | 28.3 | 22.7 | 22.2 | 22.2 | 5.2 | 0.7 | 2.3 | 22.4 |
STOXX USA 900 | 28.9 | 23.0 | 26.3 | 26.3 | 5.0 | 1.2 | 0.7 | 31.9 |
Performance and annual returns
STOXX USA 900 Consumer Products and Services | |
---|---|
1339718400000 | 100 |
1339977600000 | 101.09 |
1340064000000 | 102.4 |
1340150400000 | 102.07 |
1340236800000 | 99.35 |
1340323200000 | 100.34 |
1340582400000 | 98.29 |
1340668800000 | 99.31 |
1340755200000 | 99.26 |
1340841600000 | 98.03 |
1340928000000 | 99.87 |
1341187200000 | 99.83 |
1341273600000 | 100.49 |
1341360000000 | 100.49 |
1341446400000 | 101.48 |
1341532800000 | 100.17 |
1341792000000 | 99.36 |
1341878400000 | 98.26 |
1341964800000 | 97.15 |
1342051200000 | 97.02 |
1342137600000 | 98.68 |
1342396800000 | 97.71 |
1342483200000 | 98.61 |
1342569600000 | 100.37 |
1342656000000 | 103.51 |
1342742400000 | 102.54 |
1343001600000 | 101.38 |
1343088000000 | 100.11 |
1343174400000 | 99.75 |
1343260800000 | 102.2 |
1343347200000 | 104.5 |
1343606400000 | 103.6 |
1343692800000 | 100.58 |
1343779200000 | 99.59 |
1343865600000 | 98.99 |
1343952000000 | 101.42 |
1344211200000 | 102.7 |
1344297600000 | 104.92 |
1344384000000 | 104.78 |
1344470400000 | 104.63 |
1344556800000 | 104.33 |
1344816000000 | 105.19 |
1344902400000 | 105.65 |
1344988800000 | 105.84 |
1345075200000 | 107.51 |
1345161600000 | 109.07 |
1345420800000 | 107.88 |
1345507200000 | 107.19 |
1345593600000 | 107.78 |
1345680000000 | 107.16 |
1345766400000 | 107.97 |
1346025600000 | 107.67 |
1346112000000 | 108.32 |
1346198400000 | 108.79 |
1346284800000 | 107.99 |
1346371200000 | 108.9 |
1346630400000 | 108.9 |
1346716800000 | 108.81 |
1346803200000 | 108.45 |
1346889600000 | 111.63 |
1346976000000 | 112.51 |
1347235200000 | 112.01 |
1347321600000 | 111.85 |
1347408000000 | 112.22 |
1347494400000 | 113.73 |
1347580800000 | 115.46 |
1347840000000 | 115.12 |
1347926400000 | 113.78 |
1348012800000 | 114.33 |
1348099200000 | 113.64 |
1348185600000 | 113.34 |
1348444800000 | 112.51 |
1348531200000 | 110.52 |
1348617600000 | 109.79 |
1348704000000 | 111.43 |
1348790400000 | 110.77 |
1349049600000 | 110.65 |
1349136000000 | 111.13 |
1349222400000 | 111.74 |
1349308800000 | 113.29 |
1349395200000 | 113.18 |
1349654400000 | 112.4 |
1349740800000 | 110.19 |
1349827200000 | 109.96 |
1349913600000 | 110.69 |
1350000000000 | 110.66 |
1350259200000 | 111.79 |
1350345600000 | 113.84 |
1350432000000 | 114.22 |
1350518400000 | 115.68 |
1350604800000 | 113.93 |
1350864000000 | 112.83 |
1350950400000 | 112.06 |
1351036800000 | 111.78 |
1351123200000 | 110.88 |
1351209600000 | 110.79 |
1351468800000 | 110.79 |
1351555200000 | 110.78 |
1351641600000 | 111.63 |
1351728000000 | 114.64 |
1351814400000 | 113.05 |
1352073600000 | 113.93 |
1352160000000 | 114.47 |
1352246400000 | 112.51 |
1352332800000 | 109.94 |
1352419200000 | 109.61 |
1352678400000 | 109.38 |
1352764800000 | 109.14 |
1352851200000 | 107 |
1352937600000 | 107.09 |
1353024000000 | 108.73 |
1353283200000 | 111.03 |
1353369600000 | 111.67 |
1353456000000 | 112.01 |
1353542400000 | 112.01 |
1353628800000 | 113.4 |
1353888000000 | 114.06 |
1353974400000 | 113.7 |
1354060800000 | 115.21 |
1354147200000 | 115.29 |
1354233600000 | 114.96 |
1354492800000 | 114.56 |
1354579200000 | 114.13 |
1354665600000 | 113.31 |
1354752000000 | 114.04 |
1354838400000 | 114.22 |
1355097600000 | 113.35 |
1355184000000 | 114.49 |
1355270400000 | 114.51 |
1355356800000 | 113.51 |
1355443200000 | 113.2 |
1355702400000 | 114.76 |
1355788800000 | 116.3 |
1355875200000 | 115.48 |
1355961600000 | 115.91 |
1356048000000 | 115.65 |
1356307200000 | 115.3 |
1356566400000 | 113.55 |
1356652800000 | 112.44 |
1356912000000 | 114.97 |
1357084800000 | 117.41 |
1357171200000 | 117.73 |
1357257600000 | 118.51 |
1357516800000 | 118.49 |
1357603200000 | 118.48 |
1357689600000 | 118.88 |
1357776000000 | 119.07 |
1357862400000 | 119.81 |
1358121600000 | 120.16 |
1358208000000 | 120.56 |
1358294400000 | 120.48 |
1358380800000 | 121.84 |
1358467200000 | 121.64 |
1358726400000 | 121.64 |
1358812800000 | 121.49 |
1358899200000 | 120.61 |
1358985600000 | 121.93 |
1359072000000 | 124.09 |
1359331200000 | 123.16 |
1359417600000 | 123.48 |
1359504000000 | 122.78 |
1359590400000 | 123.31 |
1359676800000 | 123.57 |
1359936000000 | 122.1 |
1360022400000 | 123.67 |
1360108800000 | 124.01 |
1360195200000 | 124.22 |
1360281600000 | 124.78 |
1360540800000 | 124.62 |
1360627200000 | 126.41 |
1360713600000 | 126.38 |
1360800000000 | 126.36 |
1360886400000 | 126.69 |
1361145600000 | 126.69 |
1361232000000 | 127.27 |
1361318400000 | 124.35 |
1361404800000 | 123.38 |
1361491200000 | 123.96 |
1361750400000 | 121.63 |
1361836800000 | 122.82 |
1361923200000 | 124.33 |
1362009600000 | 124.61 |
1362096000000 | 125.01 |
1362355200000 | 126.07 |
1362441600000 | 127.08 |
1362528000000 | 126.6 |
1362614400000 | 125.97 |
1362700800000 | 126.56 |
1362960000000 | 126.41 |
1363046400000 | 125.94 |
1363132800000 | 125.98 |
1363219200000 | 126.88 |
1363305600000 | 125.73 |
1363564800000 | 124.81 |
1363651200000 | 124.39 |
1363737600000 | 126.49 |
1363824000000 | 125.53 |
1363910400000 | 127.77 |
1364169600000 | 126.79 |
1364256000000 | 127.44 |
1364342400000 | 127.27 |
1364428800000 | 128.82 |
1364860800000 | 129.14 |
1364947200000 | 127.77 |
1365033600000 | 128.04 |
1365120000000 | 127.77 |
1365379200000 | 129.13 |
1365465600000 | 129.16 |
1365552000000 | 131.02 |
1365638400000 | 132.42 |
1365724800000 | 131.89 |
1365984000000 | 127.95 |
1366070400000 | 130.01 |
1366156800000 | 128.71 |
1366243200000 | 126.54 |
1366329600000 | 127.79 |
1366588800000 | 128.07 |
1366675200000 | 130.74 |
1366761600000 | 130.82 |
1366848000000 | 132.19 |
1366934400000 | 132.17 |
1367193600000 | 132.65 |
1367280000000 | 133.35 |
1367366400000 | 132.04 |
1367452800000 | 133.71 |
1367539200000 | 135.48 |
1367798400000 | 135.07 |
1367884800000 | 136.31 |
1367971200000 | 137.51 |
1368057600000 | 137.37 |
1368144000000 | 139.2 |
1368403200000 | 138.74 |
1368489600000 | 140.73 |
1368576000000 | 141.06 |
1368662400000 | 139.24 |
1368748800000 | 141.39 |
1369008000000 | 140.8 |
1369094400000 | 140.66 |
1369180800000 | 138.76 |
1369267200000 | 138.37 |
1369353600000 | 138.02 |
1369612800000 | 138.02 |
1369699200000 | 139.26 |
1369785600000 | 137.59 |
1369872000000 | 137.89 |
1369958400000 | 136.15 |
1370217600000 | 136.03 |
1370304000000 | 134.88 |
1370390400000 | 132.63 |
1370476800000 | 133.93 |
1370563200000 | 135.52 |
1370822400000 | 135.89 |
1370908800000 | 133.49 |
1370995200000 | 131.67 |
1371081600000 | 133.87 |
1371168000000 | 133.81 |
1371427200000 | 135.06 |
1371513600000 | 136.06 |
1371600000000 | 134.83 |
1371686400000 | 130.26 |
1371772800000 | 129.53 |
1372032000000 | 128.1 |
1372118400000 | 129.65 |
1372204800000 | 130.64 |
1372291200000 | 132.6 |
1372377600000 | 132.76 |
1372636800000 | 133.61 |
1372723200000 | 133.41 |
1372809600000 | 133.38 |
1372896000000 | 133.38 |
1372982400000 | 134.5 |
1373241600000 | 134.66 |
1373328000000 | 136.33 |
1373414400000 | 136.67 |
1373500800000 | 138.95 |
1373587200000 | 139.49 |
1373846400000 | 138.67 |
1373932800000 | 137.53 |
1374019200000 | 137.73 |
1374105600000 | 136.62 |
1374192000000 | 136.46 |
1374451200000 | 136.4 |
1374537600000 | 136.44 |
1374624000000 | 136.19 |
1374710400000 | 136 |
1374796800000 | 136.76 |
1375056000000 | 136.13 |
1375142400000 | 136.33 |
1375228800000 | 137.06 |
1375315200000 | 139.62 |
1375401600000 | 140.35 |
1375660800000 | 140.03 |
1375747200000 | 140.07 |
1375833600000 | 138.04 |
1375920000000 | 139.06 |
1376006400000 | 139.06 |
1376265600000 | 139.28 |
1376352000000 | 139.56 |
1376438400000 | 138.13 |
1376524800000 | 136.66 |
1376611200000 | 136.21 |
1376870400000 | 135.11 |
1376956800000 | 136.22 |
1377043200000 | 135.28 |
1377129600000 | 136.45 |
1377216000000 | 136.45 |
1377475200000 | 136.24 |
1377561600000 | 133.11 |
1377648000000 | 133.12 |
1377734400000 | 134.11 |
1377820800000 | 132.82 |
1378080000000 | 132.82 |
1378166400000 | 134.15 |
1378252800000 | 135.69 |
1378339200000 | 135.86 |
1378425600000 | 136.11 |
1378684800000 | 137.97 |
1378771200000 | 138.69 |
1378857600000 | 139.59 |
1378944000000 | 139.23 |
1379030400000 | 139.75 |
1379289600000 | 140.42 |
1379376000000 | 141.53 |
1379462400000 | 143.68 |
1379548800000 | 143.84 |
1379635200000 | 142.79 |
1379894400000 | 141.71 |
1379980800000 | 142.54 |
1380067200000 | 141.2 |
1380153600000 | 142.62 |
1380240000000 | 142.86 |
1380499200000 | 142.46 |
1380585600000 | 143.42 |
1380672000000 | 143.01 |
1380758400000 | 142.09 |
1380844800000 | 143.25 |
1381104000000 | 140.89 |
1381190400000 | 137.59 |
1381276800000 | 137.75 |
1381363200000 | 140.84 |
1381449600000 | 141.77 |
1381708800000 | 142.08 |
1381795200000 | 140.41 |
1381881600000 | 141.85 |
1381968000000 | 142 |
1382054400000 | 143.49 |
1382313600000 | 143.58 |
1382400000000 | 144.39 |
1382486400000 | 143.7 |
1382572800000 | 144.36 |
1382659200000 | 144.4 |
1382918400000 | 144.65 |
1383004800000 | 146.09 |
1383091200000 | 145.33 |
1383177600000 | 144.49 |
1383264000000 | 144.29 |
1383523200000 | 145.03 |
1383609600000 | 145.12 |
1383696000000 | 145.91 |
1383782400000 | 143.33 |
1383868800000 | 144.42 |
1384128000000 | 144.74 |
1384214400000 | 144.92 |
1384300800000 | 147.15 |
1384387200000 | 147.94 |
1384473600000 | 148.38 |
1384732800000 | 147.14 |
1384819200000 | 146.34 |
1384905600000 | 145.4 |
1384992000000 | 146.84 |
1385078400000 | 147.43 |
1385337600000 | 146.89 |
1385424000000 | 148.23 |
1385510400000 | 148.56 |
1385596800000 | 148.56 |
1385683200000 | 148.85 |
1385942400000 | 148.46 |
1386028800000 | 148.23 |
1386115200000 | 147.58 |
1386201600000 | 147.53 |
1386288000000 | 148.69 |
1386547200000 | 148.98 |
1386633600000 | 149.11 |
1386720000000 | 146.74 |
1386806400000 | 146.22 |
1386892800000 | 146.43 |
1387152000000 | 147.58 |
1387238400000 | 147.57 |
1387324800000 | 150.14 |
1387411200000 | 149.63 |
1387497600000 | 150.84 |
1387756800000 | 151.88 |
1387843200000 | 152.26 |
1388102400000 | 152.24 |
1388361600000 | 152.87 |
1388448000000 | 153.51 |
1388620800000 | 152.45 |
1388707200000 | 152.24 |
1388966400000 | 150.55 |
1389052800000 | 151.01 |
1389139200000 | 150.44 |
1389225600000 | 150.34 |
1389312000000 | 150.86 |
1389571200000 | 147.74 |
1389657600000 | 148.58 |
1389744000000 | 149.14 |
1389830400000 | 148.18 |
1389916800000 | 147.17 |
1390176000000 | 147.17 |
1390262400000 | 147.35 |
1390348800000 | 147.8 |
1390435200000 | 146.9 |
1390521600000 | 144.15 |
1390780800000 | 143.61 |
1390867200000 | 145.35 |
1390953600000 | 143.19 |
1391040000000 | 146.12 |
1391126400000 | 145.16 |
1391385600000 | 140.96 |
1391472000000 | 142.97 |
1391558400000 | 142.65 |
1391644800000 | 145.22 |
1391731200000 | 147.41 |
1391990400000 | 146.71 |
1392076800000 | 148.24 |
1392163200000 | 148.3 |
1392249600000 | 149.41 |
1392336000000 | 149.2 |
1392595200000 | 149.2 |
1392681600000 | 149.29 |
1392768000000 | 149.21 |
1392854400000 | 150.26 |
1392940800000 | 150.82 |
1393200000000 | 152.49 |
1393286400000 | 152.92 |
1393372800000 | 154.61 |
1393459200000 | 155.32 |
1393545600000 | 155.13 |
1393804800000 | 154.08 |
1393891200000 | 156.39 |
1393977600000 | 155.73 |
1394064000000 | 156.26 |
1394150400000 | 156.67 |
1394409600000 | 155.81 |
1394496000000 | 154.84 |
1394582400000 | 154.99 |
1394668800000 | 152.79 |
1394755200000 | 152.9 |
1395014400000 | 154.53 |
1395100800000 | 155.79 |
1395187200000 | 155.23 |
1395273600000 | 154.89 |
1395360000000 | 153.36 |
1395619200000 | 151.78 |
1395705600000 | 150.87 |
1395792000000 | 149.86 |
1395878400000 | 149.91 |
1395964800000 | 151.07 |
1396224000000 | 152.07 |
1396310400000 | 153.91 |
1396396800000 | 154.25 |
1396483200000 | 152.6 |
1396569600000 | 150.31 |
1396828800000 | 146.89 |
1396915200000 | 149.41 |
1397001600000 | 150.91 |
1397088000000 | 147.89 |
1397174400000 | 145.87 |
1397433600000 | 147.08 |
1397520000000 | 147.85 |
1397606400000 | 149.51 |
1397692800000 | 149.56 |
1398124800000 | 150.72 |
1398211200000 | 149.9 |
1398297600000 | 150.17 |
1398384000000 | 148.66 |
1398643200000 | 147.99 |
1398729600000 | 148.89 |
1398816000000 | 148.4 |
1398902400000 | 148.44 |
1398988800000 | 149.45 |
1399248000000 | 149.18 |
1399334400000 | 147.07 |
1399420800000 | 147.44 |
1399507200000 | 147.46 |
1399593600000 | 148.04 |
1399852800000 | 150.31 |
1399939200000 | 150.28 |
1400025600000 | 148.69 |
1400112000000 | 147.21 |
1400198400000 | 148.64 |
1400457600000 | 149.35 |
1400544000000 | 147.67 |
1400630400000 | 148.82 |
1400716800000 | 149.68 |
1400803200000 | 151.27 |
1401062400000 | 151.27 |
1401148800000 | 151.64 |
1401235200000 | 150.52 |
1401321600000 | 150.76 |
1401408000000 | 151.24 |
1401667200000 | 151 |
1401753600000 | 150.36 |
1401840000000 | 150.89 |
1401926400000 | 151.11 |
1402012800000 | 151.73 |
1402272000000 | 152.25 |
1402358400000 | 151.43 |
1402444800000 | 150.87 |
1402531200000 | 149.35 |
1402617600000 | 149.47 |
1402876800000 | 149.45 |
1402963200000 | 150.41 |
1403049600000 | 151.5 |
1403136000000 | 150.8 |
1403222400000 | 150.41 |
1403481600000 | 150.42 |
1403568000000 | 149.65 |
1403654400000 | 151.2 |
1403740800000 | 151.12 |
1403827200000 | 152.08 |
1404086400000 | 152.3 |
1404172800000 | 153.69 |
1404259200000 | 153.29 |
1404345600000 | 154.69 |
1404432000000 | 154.69 |
1404691200000 | 153.61 |
1404777600000 | 152.04 |
1404864000000 | 153.41 |
1404950400000 | 151.63 |
1405036800000 | 151.94 |
1405296000000 | 152.1 |
1405382400000 | 151.01 |
1405468800000 | 150.76 |
1405555200000 | 149.3 |
1405641600000 | 150.66 |
1405900800000 | 150.25 |
1405987200000 | 151.39 |
1406073600000 | 151.59 |
1406160000000 | 153.17 |
1406246400000 | 151.76 |
1406505600000 | 151.8 |
1406592000000 | 150.83 |
1406678400000 | 151.46 |
1406764800000 | 149.11 |
1406851200000 | 148.7 |
1407110400000 | 149.66 |
1407196800000 | 149.84 |
1407283200000 | 150.5 |
1407369600000 | 149.54 |
1407456000000 | 152.07 |
1407715200000 | 152.68 |
1407801600000 | 151.23 |
1407888000000 | 151.35 |
1407974400000 | 152.38 |
1408060800000 | 151.86 |
1408320000000 | 153.9 |
1408406400000 | 154.88 |
1408492800000 | 155.54 |
1408579200000 | 156.39 |
1408665600000 | 156.92 |
1408924800000 | 157.14 |
1409011200000 | 157.42 |
1409097600000 | 157.14 |
1409184000000 | 156.4 |
1409270400000 | 156.47 |
1409529600000 | 156.47 |
1409616000000 | 156.85 |
1409702400000 | 155.95 |
1409788800000 | 157.19 |
1409875200000 | 157.58 |
1410134400000 | 157.49 |
1410220800000 | 155.6 |
1410307200000 | 155.54 |
1410393600000 | 155.54 |
1410480000000 | 155.73 |
1410739200000 | 154.46 |
1410825600000 | 154.83 |
1410912000000 | 155.29 |
1410998400000 | 156.02 |
1411084800000 | 155.34 |
1411344000000 | 153.3 |
1411430400000 | 152.54 |
1411516800000 | 153.46 |
1411603200000 | 151.21 |
1411689600000 | 154.45 |
1411948800000 | 153.65 |
1412035200000 | 154.29 |
1412121600000 | 152.07 |
1412208000000 | 153.18 |
1412294400000 | 154.46 |
1412553600000 | 153.37 |
1412640000000 | 151.35 |
1412726400000 | 153.75 |
1412812800000 | 150.2 |
1412899200000 | 148.2 |
1413158400000 | 144.97 |
1413244800000 | 145.83 |
1413331200000 | 145.85 |
1413417600000 | 146.14 |
1413504000000 | 146.89 |
1413763200000 | 149.41 |
1413849600000 | 153.02 |
1413936000000 | 151.59 |
1414022400000 | 153.04 |
1414108800000 | 153.93 |
1414368000000 | 154.4 |
1414454400000 | 155.81 |
1414540800000 | 155.21 |
1414627200000 | 156.13 |
1414713600000 | 157.54 |
1414972800000 | 158.16 |
1415059200000 | 156.77 |
1415145600000 | 157.57 |
1415232000000 | 159.03 |
1415318400000 | 159.34 |
1415577600000 | 160.21 |
1415664000000 | 160.36 |
1415750400000 | 161.6 |
1415836800000 | 161.28 |
1415923200000 | 161.26 |
1416182400000 | 161.67 |
1416268800000 | 162.92 |
1416355200000 | 163.44 |
1416441600000 | 164.42 |
1416528000000 | 164.98 |
1416787200000 | 166.03 |
1416873600000 | 166.42 |
1416960000000 | 166.25 |
1417046400000 | 166.25 |
1417132800000 | 167.88 |
1417392000000 | 165.18 |
1417478400000 | 165.65 |
1417564800000 | 166.72 |
1417651200000 | 166.59 |
1417737600000 | 167.1 |
1417996800000 | 165.67 |
1418083200000 | 165.79 |
1418169600000 | 163.79 |
1418256000000 | 165.2 |
1418342400000 | 163.59 |
1418601600000 | 163.02 |
1418688000000 | 160.84 |
1418774400000 | 164.07 |
1418860800000 | 167.08 |
1418947200000 | 165.69 |
1419206400000 | 166.22 |
1419292800000 | 167.24 |
1419379200000 | 167.33 |
1419811200000 | 168.84 |
1419897600000 | 168.51 |
1419984000000 | 167.56 |
1420156800000 | 166.21 |
1420416000000 | 163.86 |
1420502400000 | 161.41 |
1420588800000 | 164.06 |
1420675200000 | 166.92 |
1420761600000 | 165.33 |
1421020800000 | 164.36 |
1421107200000 | 163.26 |
1421193600000 | 162.04 |
1421280000000 | 158.91 |
1421366400000 | 161.13 |
1421625600000 | 161.13 |
1421712000000 | 160.78 |
1421798400000 | 161.37 |
1421884800000 | 165.25 |
1421971200000 | 164.69 |
1422230400000 | 165.19 |
1422316800000 | 163.72 |
1422403200000 | 163.08 |
1422489600000 | 166.08 |
1422576000000 | 162.74 |
1422835200000 | 163.94 |
1422921600000 | 166.72 |
1423008000000 | 165.22 |
1423094400000 | 166.46 |
1423180800000 | 166.32 |
1423440000000 | 165.58 |
1423526400000 | 167.47 |
1423612800000 | 167.15 |
1423699200000 | 168.92 |
1423785600000 | 170.87 |
1424044800000 | 170.87 |
1424131200000 | 170.9 |
1424217600000 | 171.01 |
1424304000000 | 170.85 |
1424390400000 | 172.29 |
1424649600000 | 172.3 |
1424736000000 | 172.79 |
1424822400000 | 173.59 |
1424908800000 | 173.46 |
1424995200000 | 172.89 |
1425254400000 | 174.63 |
1425340800000 | 173.32 |
1425427200000 | 172.62 |
1425513600000 | 173.05 |
1425600000000 | 170.64 |
1425859200000 | 171.33 |
1425945600000 | 168.69 |
1426032000000 | 168.28 |
1426118400000 | 169.83 |
1426204800000 | 168.81 |
1426464000000 | 169.95 |
1426550400000 | 169.69 |
1426636800000 | 171.08 |
1426723200000 | 170.81 |
1426809600000 | 172.89 |
1427068800000 | 173.39 |
1427155200000 | 173.53 |
1427241600000 | 170.8 |
1427328000000 | 170.12 |
1427414400000 | 171.46 |
1427673600000 | 173.25 |
1427760000000 | 172.87 |
1427846400000 | 171.93 |
1427932800000 | 172.57 |
1428364800000 | 172.7 |
1428451200000 | 173.86 |
1428537600000 | 174 |
1428624000000 | 173.79 |
1428883200000 | 172.64 |
1428969600000 | 172.8 |
1429056000000 | 173.22 |
1429142400000 | 172.74 |
1429228800000 | 170.62 |
1429488000000 | 172.49 |
1429574400000 | 173.1 |
1429660800000 | 173.09 |
1429747200000 | 174.53 |
1429833600000 | 174.4 |
1430092800000 | 173.44 |
1430179200000 | 172.41 |
1430265600000 | 171.09 |
1430352000000 | 168.87 |
1430438400000 | 171.18 |
1430697600000 | 171.18 |
1430784000000 | 169.71 |
1430870400000 | 169.18 |
1430956800000 | 170.6 |
1431043200000 | 172.51 |
1431302400000 | 172.35 |
1431388800000 | 171.43 |
1431475200000 | 170.67 |
1431561600000 | 172.77 |
1431648000000 | 173.24 |
1431907200000 | 173.8 |
1431993600000 | 173.53 |
1432080000000 | 173.75 |
1432166400000 | 174.27 |
1432252800000 | 174.26 |
1432512000000 | 174.26 |
1432598400000 | 171.76 |
1432684800000 | 171.47 |
1432771200000 | 172.1 |
1432857600000 | 171.1 |
1433116800000 | 172.14 |
1433203200000 | 172.36 |
1433289600000 | 173.39 |
1433376000000 | 172.61 |
1433462400000 | 173.45 |
1433721600000 | 171.42 |
1433808000000 | 171.4 |
1433894400000 | 172.66 |
1433980800000 | 172.82 |
1434067200000 | 172.39 |
1434326400000 | 171.19 |
1434412800000 | 172.66 |
1434499200000 | 173.33 |
1434585600000 | 174.85 |
1434672000000 | 175.38 |
1434931200000 | 176.36 |
1435017600000 | 177.01 |
1435104000000 | 175.81 |
1435190400000 | 175.3 |
1435276800000 | 176.51 |
1435536000000 | 171.98 |
1435622400000 | 172.57 |
1435708800000 | 174.37 |
1435795200000 | 174.84 |
1435881600000 | 174.84 |
1436140800000 | 174 |
1436227200000 | 175.64 |
1436313600000 | 172.39 |
1436400000000 | 173.17 |
1436486400000 | 175.46 |
1436745600000 | 178.44 |
1436832000000 | 178.41 |
1436918400000 | 177.37 |
1437004800000 | 177.69 |
1437091200000 | 177.37 |
1437350400000 | 178.95 |
1437436800000 | 178.74 |
1437523200000 | 179.69 |
1437609600000 | 179.59 |
1437696000000 | 177.88 |
1437955200000 | 175.66 |
1438041600000 | 178.21 |
1438128000000 | 180.66 |
1438214400000 | 181.25 |
1438300800000 | 180.6 |
1438560000000 | 179.03 |
1438646400000 | 179.66 |
1438732800000 | 181.97 |
1438819200000 | 179.57 |
1438905600000 | 179.96 |
1439164800000 | 182.12 |
1439251200000 | 180.54 |
1439337600000 | 179.49 |
1439424000000 | 180.24 |
1439510400000 | 181 |
1439769600000 | 182.02 |
1439856000000 | 182.21 |
1439942400000 | 181.25 |
1440028800000 | 176.63 |
1440115200000 | 170.94 |
1440374400000 | 164.27 |
1440460800000 | 163.44 |
1440547200000 | 169.07 |
1440633600000 | 174.25 |
1440720000000 | 174.94 |
1440979200000 | 174 |
1441065600000 | 169.11 |
1441152000000 | 173.03 |
1441238400000 | 174 |
1441324800000 | 171.71 |
1441584000000 | 171.71 |
1441670400000 | 175.4 |
1441756800000 | 172.62 |
1441843200000 | 172.31 |
1441929600000 | 173.57 |
1442188800000 | 172.57 |
1442275200000 | 174.78 |
1442361600000 | 177.18 |
1442448000000 | 177.16 |
1442534400000 | 174.41 |
1442793600000 | 175.26 |
1442880000000 | 173.07 |
1442966400000 | 172.3 |
1443052800000 | 171.68 |
1443139200000 | 174.35 |
1443398400000 | 168.34 |
1443484800000 | 166.18 |
1443571200000 | 170.12 |
1443657600000 | 170.69 |
1443744000000 | 172.81 |
1444003200000 | 175.55 |
1444089600000 | 173.55 |
1444176000000 | 174.14 |
1444262400000 | 175.95 |
1444348800000 | 176.01 |
1444608000000 | 177.21 |
1444694400000 | 175.55 |
1444780800000 | 174.17 |
1444867200000 | 176 |
1444953600000 | 177.63 |
1445212800000 | 177.94 |
1445299200000 | 177.87 |
1445385600000 | 177.01 |
1445472000000 | 179.23 |
1445558400000 | 176.41 |
1445817600000 | 177.41 |
1445904000000 | 176.97 |
1445990400000 | 178.67 |
1446076800000 | 178.34 |
1446163200000 | 177.65 |
1446422400000 | 179.73 |
1446508800000 | 180.43 |
1446595200000 | 180.41 |
1446681600000 | 181.73 |
1446768000000 | 180.45 |
1447027200000 | 177.97 |
1447113600000 | 179.04 |
1447200000000 | 177.05 |
1447286400000 | 174.85 |
1447372800000 | 170.1 |
1447632000000 | 172.07 |
1447718400000 | 171.19 |
1447804800000 | 174.55 |
1447891200000 | 175.24 |
1447977600000 | 178.56 |
1448236800000 | 179.11 |
1448323200000 | 179.41 |
1448409600000 | 180.64 |
1448496000000 | 180.64 |
1448582400000 | 179.97 |
1448841600000 | 178.24 |
1448928000000 | 179.81 |
1449014400000 | 178.67 |
1449100800000 | 174.91 |
1449187200000 | 178.29 |
1449446400000 | 178.31 |
1449532800000 | 177.62 |
1449619200000 | 173.89 |
1449705600000 | 174.39 |
1449792000000 | 171.17 |
1450051200000 | 171.93 |
1450137600000 | 173.75 |
1450224000000 | 176.98 |
1450310400000 | 174.27 |
1450396800000 | 171.65 |
1450656000000 | 172.98 |
1450742400000 | 174.54 |
1450828800000 | 174.91 |
1450915200000 | 173.74 |
1451260800000 | 174.15 |
1451347200000 | 175.64 |
1451433600000 | 173.98 |
1451520000000 | 172.78 |
1451865600000 | 170.21 |
1451952000000 | 170.65 |
1452038400000 | 168.06 |
1452124800000 | 164.35 |
1452211200000 | 161.67 |
1452470400000 | 162.07 |
1452556800000 | 163.77 |
1452643200000 | 159.07 |
1452729600000 | 159.61 |
1452816000000 | 157.21 |
1453075200000 | 157.21 |
1453161600000 | 157.09 |
1453248000000 | 157.23 |
1453334400000 | 159.66 |
1453420800000 | 162.44 |
1453680000000 | 160.3 |
1453766400000 | 162.92 |
1453852800000 | 160.68 |
1453939200000 | 161.26 |
1454025600000 | 164.67 |
1454284800000 | 165.64 |
1454371200000 | 163.44 |
1454457600000 | 163.79 |
1454544000000 | 162.15 |
1454630400000 | 156.98 |
1454889600000 | 152.35 |
1454976000000 | 152.37 |
1455062400000 | 154.36 |
1455148800000 | 151.67 |
1455235200000 | 154.65 |
1455494400000 | 154.65 |
1455580800000 | 158.34 |
1455667200000 | 161.28 |
1455753600000 | 160.93 |
1455840000000 | 161.36 |
1456099200000 | 164.62 |
1456185600000 | 163.78 |
1456272000000 | 164.97 |
1456358400000 | 167.91 |
1456444800000 | 168.5 |
1456704000000 | 167.69 |
1456790400000 | 171.28 |
1456876800000 | 171.11 |
1456963200000 | 171.36 |
1457049600000 | 170.77 |
1457308800000 | 169.33 |
1457395200000 | 167.76 |
1457481600000 | 167.63 |
1457568000000 | 168.04 |
1457654400000 | 171.02 |
1457913600000 | 171.58 |
1458000000000 | 171.06 |
1458086400000 | 172 |
1458172800000 | 174.01 |
1458259200000 | 174.65 |
1458518400000 | 175.36 |
1458604800000 | 174.66 |
1458691200000 | 172.41 |
1458777600000 | 172 |
1459209600000 | 174.68 |
1459296000000 | 175.59 |
1459382400000 | 175.49 |
1459468800000 | 176.35 |
1459728000000 | 173.9 |
1459814400000 | 172.64 |
1459900800000 | 174.62 |
1459987200000 | 172.51 |
1460073600000 | 171.78 |
1460332800000 | 170.28 |
1460419200000 | 171.26 |
1460505600000 | 174.88 |
1460592000000 | 174.18 |
1460678400000 | 174.79 |
1460937600000 | 176.02 |
1461024000000 | 175.38 |
1461110400000 | 175.68 |
1461196800000 | 175.25 |
1461283200000 | 174.96 |
1461542400000 | 174.31 |
1461628800000 | 175.49 |
1461715200000 | 175.27 |
1461801600000 | 172.46 |
1461888000000 | 172.35 |
1462147200000 | 174.41 |
1462233600000 | 172.39 |
1462320000000 | 171.31 |
1462406400000 | 170.25 |
1462492800000 | 171.34 |
1462752000000 | 171.98 |
1462838400000 | 173.14 |
1462924800000 | 169.6 |
1463011200000 | 170.56 |
1463097600000 | 169 |
1463356800000 | 170.11 |
1463443200000 | 169.13 |
1463529600000 | 168.03 |
1463616000000 | 168.49 |
1463702400000 | 169.6 |
1463961600000 | 168.86 |
1464048000000 | 172.02 |
1464134400000 | 171.92 |
1464220800000 | 171.69 |
1464307200000 | 172.9 |
1464566400000 | 172.9 |
1464652800000 | 172.57 |
1464739200000 | 172.93 |
1464825600000 | 173.27 |
1464912000000 | 171.62 |
1465171200000 | 172.3 |
1465257600000 | 173.53 |
1465344000000 | 174.18 |
1465430400000 | 174.38 |
1465516800000 | 172.36 |
1465776000000 | 170.59 |
1465862400000 | 169.96 |
1465948800000 | 170.87 |
1466035200000 | 170.4 |
1466121600000 | 170.83 |
1466380800000 | 173.11 |
1466467200000 | 173.4 |
1466553600000 | 172.7 |
1466640000000 | 174.39 |
1466726400000 | 166.13 |
1466985600000 | 161.71 |
1467072000000 | 165.55 |
1467158400000 | 169.7 |
1467244800000 | 171.9 |
1467331200000 | 173.06 |
1467590400000 | 173.06 |
1467676800000 | 171.15 |
1467763200000 | 172.78 |
1467849600000 | 173.6 |
1467936000000 | 177.35 |
1468195200000 | 178.45 |
1468281600000 | 180.64 |
1468368000000 | 179.82 |
1468454400000 | 180.6 |
1468540800000 | 180.5 |
1468800000000 | 180.56 |
1468886400000 | 179.87 |
1468972800000 | 181.41 |
1469059200000 | 181.48 |
1469145600000 | 181.88 |
1469404800000 | 182.75 |
1469491200000 | 182.64 |
1469577600000 | 181.54 |
1469664000000 | 181.45 |
1469750400000 | 182.17 |
1470009600000 | 182.26 |
1470096000000 | 179.3 |
1470182400000 | 179.77 |
1470268800000 | 180.33 |
1470355200000 | 182.73 |
1470614400000 | 182.74 |
1470700800000 | 182 |
1470787200000 | 181.79 |
1470873600000 | 183.99 |
1470960000000 | 183.64 |
1471219200000 | 184.95 |
1471305600000 | 183.33 |
1471392000000 | 182.87 |
1471478400000 | 183.99 |
1471564800000 | 184.99 |
1471824000000 | 184.77 |
1471910400000 | 187.1 |
1471996800000 | 186.24 |
1472083200000 | 185.38 |
1472169600000 | 184.51 |
1472428800000 | 184.83 |
1472515200000 | 183.87 |
1472601600000 | 182.97 |
1472688000000 | 183.39 |
1472774400000 | 183.51 |
1473033600000 | 183.51 |
1473120000000 | 183.17 |
1473206400000 | 184.06 |
1473292800000 | 181.69 |
1473379200000 | 176.88 |
1473638400000 | 179.16 |
1473724800000 | 176.66 |
1473811200000 | 176.35 |
1473897600000 | 177.78 |
1473984000000 | 176.92 |
1474243200000 | 177.2 |
1474329600000 | 176.41 |
1474416000000 | 178.37 |
1474502400000 | 179.19 |
1474588800000 | 178.53 |
1474848000000 | 176.42 |
1474934400000 | 177.81 |
1475020800000 | 175.99 |
1475107200000 | 174.32 |
1475193600000 | 175.98 |
1475452800000 | 175.66 |
1475539200000 | 174.97 |
1475625600000 | 175.4 |
1475712000000 | 175.24 |
1475798400000 | 173.9 |
1476057600000 | 174.37 |
1476144000000 | 172.24 |
1476230400000 | 173.19 |
1476316800000 | 172.17 |
1476403200000 | 172.22 |
1476662400000 | 171.81 |
1476748800000 | 172.9 |
1476835200000 | 173.91 |
1476921600000 | 172.33 |
1477008000000 | 172.07 |
1477267200000 | 172.92 |
1477353600000 | 169.89 |
1477440000000 | 169.73 |
1477526400000 | 168.71 |
1477612800000 | 169.03 |
1477872000000 | 168.07 |
1477958400000 | 166.59 |
1478044800000 | 165.76 |
1478131200000 | 165.29 |
1478217600000 | 165.62 |
1478476800000 | 168.54 |
1478563200000 | 168.44 |
1478649600000 | 168.77 |
1478736000000 | 168.41 |
1478822400000 | 169.17 |
1479081600000 | 169.39 |
1479168000000 | 170.08 |
1479254400000 | 169.94 |
1479340800000 | 172.25 |
1479427200000 | 169.91 |
1479686400000 | 171.08 |
1479772800000 | 171.74 |
1479859200000 | 172.26 |
1479945600000 | 172.26 |
1480032000000 | 172.74 |
1480291200000 | 170.83 |
1480377600000 | 171.35 |
1480464000000 | 168.79 |
1480550400000 | 167.41 |
1480636800000 | 167.42 |
1480896000000 | 170.21 |
1480982400000 | 169.92 |
1481068800000 | 173.09 |
1481155200000 | 173.93 |
1481241600000 | 173.63 |
1481500800000 | 173.11 |
1481587200000 | 173.92 |
1481673600000 | 172.01 |
1481760000000 | 170.56 |
1481846400000 | 169.28 |
1482105600000 | 169.14 |
1482192000000 | 170.27 |
1482278400000 | 170.81 |
1482364800000 | 169.22 |
1482451200000 | 169.26 |
1482796800000 | 169.73 |
1482883200000 | 168.73 |
1482969600000 | 168.78 |
1483056000000 | 167.66 |
1483315200000 | 167.66 |
1483401600000 | 169.61 |
1483488000000 | 172.49 |
1483574400000 | 172.13 |
1483660800000 | 172.85 |
1483920000000 | 172.16 |
1484006400000 | 172.58 |
1484092800000 | 172.29 |
1484179200000 | 172.31 |
1484265600000 | 172.51 |
1484524800000 | 172.51 |
1484611200000 | 173.85 |
1484697600000 | 173.27 |
1484784000000 | 172.09 |
1484870400000 | 172.82 |
1485129600000 | 172.73 |
1485216000000 | 175.25 |
1485302400000 | 177.09 |
1485388800000 | 175.59 |
1485475200000 | 174.71 |
1485734400000 | 174.2 |
1485820800000 | 173.92 |
1485907200000 | 173.48 |
1485993600000 | 173.07 |
1486080000000 | 172.24 |
1486339200000 | 172.23 |
1486425600000 | 172.09 |
1486512000000 | 173.53 |
1486598400000 | 175.05 |
1486684800000 | 179.38 |
1486944000000 | 178.91 |
1487030400000 | 179.45 |
1487116800000 | 180.61 |
1487203200000 | 179.24 |
1487289600000 | 180.31 |
1487548800000 | 180.31 |
1487635200000 | 181.24 |
1487721600000 | 181.92 |
1487808000000 | 180.68 |
1487894400000 | 182.07 |
1488153600000 | 182.77 |
1488240000000 | 181.01 |
1488326400000 | 183.5 |
1488412800000 | 182.68 |
1488499200000 | 182.11 |
1488758400000 | 181.89 |
1488844800000 | 181.29 |
1488931200000 | 182.45 |
1489017600000 | 182.14 |
1489104000000 | 183.54 |
1489363200000 | 183.44 |
1489449600000 | 183.25 |
1489536000000 | 184.94 |
1489622400000 | 185.05 |
1489708800000 | 185.38 |
1489968000000 | 185.48 |
1490054400000 | 182.86 |
1490140800000 | 181.08 |
1490227200000 | 182.38 |
1490313600000 | 183.17 |
1490572800000 | 183.22 |
1490659200000 | 184.69 |
1490745600000 | 185.44 |
1490832000000 | 184.06 |
1490918400000 | 183.65 |
1491177600000 | 182.71 |
1491264000000 | 181.07 |
1491350400000 | 180.52 |
1491436800000 | 181.54 |
1491523200000 | 181.22 |
1491782400000 | 181.67 |
1491868800000 | 182.25 |
1491955200000 | 182.19 |
1492041600000 | 181.46 |
1492473600000 | 182.96 |
1492560000000 | 183.21 |
1492646400000 | 184 |
1492732800000 | 182.59 |
1492992000000 | 183.91 |
1493078400000 | 185.3 |
1493164800000 | 185.92 |
1493251200000 | 186.72 |
1493337600000 | 185.32 |
1493596800000 | 184.49 |
1493683200000 | 185.38 |
1493769600000 | 184.47 |
1493856000000 | 184.96 |
1493942400000 | 186.44 |
1494201600000 | 187.51 |
1494288000000 | 189.38 |
1494374400000 | 192 |
1494460800000 | 191.18 |
1494547200000 | 190.18 |
1494806400000 | 190.73 |
1494892800000 | 189.94 |
1494979200000 | 185.44 |
1495065600000 | 185.82 |
1495152000000 | 187.43 |
1495411200000 | 188.53 |
1495497600000 | 189.12 |
1495584000000 | 189.92 |
1495670400000 | 191.04 |
1495756800000 | 190.48 |
1496016000000 | 190.48 |
1496102400000 | 190.53 |
1496188800000 | 190.55 |
1496275200000 | 191.99 |
1496361600000 | 193.63 |
1496620800000 | 193.72 |
1496707200000 | 192.98 |
1496793600000 | 194.08 |
1496880000000 | 194.18 |
1496966400000 | 193.3 |
1497225600000 | 193.14 |
1497312000000 | 194.93 |
1497398400000 | 195.9 |
1497484800000 | 194.3 |
1497571200000 | 193.17 |
1497830400000 | 195.72 |
1497916800000 | 194.07 |
1498003200000 | 194.58 |
1498089600000 | 194.76 |
1498176000000 | 195.53 |
1498435200000 | 196.1 |
1498521600000 | 194.09 |
1498608000000 | 195.4 |
1498694400000 | 193.47 |
1498780800000 | 197.55 |
1499040000000 | 196.89 |
1499126400000 | 196.89 |
1499212800000 | 196.75 |
1499299200000 | 194.42 |
1499385600000 | 197 |
1499644800000 | 197.92 |
1499731200000 | 196.9 |
1499817600000 | 198.87 |
1499904000000 | 198.86 |
1499990400000 | 199.42 |
1500249600000 | 199.53 |
1500336000000 | 199.32 |
1500422400000 | 200.59 |
1500508800000 | 200.85 |
1500595200000 | 201.94 |
1500854400000 | 200.95 |
1500940800000 | 202.2 |
1501027200000 | 202.55 |
1501113600000 | 201.31 |
1501200000000 | 201.55 |
1501459200000 | 201.51 |
1501545600000 | 202.52 |
1501632000000 | 201.88 |
1501718400000 | 203.23 |
1501804800000 | 201.97 |
1502064000000 | 202.73 |
1502150400000 | 202.7 |
1502236800000 | 202.77 |
1502323200000 | 198.88 |
1502409600000 | 199.5 |
1502668800000 | 201.85 |
1502755200000 | 200.17 |
1502841600000 | 201.41 |
1502928000000 | 198.01 |
1503014400000 | 196.69 |
1503273600000 | 195.66 |
1503360000000 | 197.21 |
1503446400000 | 196.1 |
1503532800000 | 196.51 |
1503619200000 | 196.79 |
1503878400000 | 196.73 |
1503964800000 | 196.15 |
1504051200000 | 197.15 |
1504137600000 | 198.95 |
1504224000000 | 199.74 |
1504483200000 | 199.74 |
1504569600000 | 198.98 |
1504656000000 | 198.53 |
1504742400000 | 198.44 |
1504828800000 | 198.59 |
1505088000000 | 201.26 |
1505174400000 | 202.01 |
1505260800000 | 201.84 |
1505347200000 | 201.23 |
1505433600000 | 201.11 |
1505692800000 | 200.46 |
1505779200000 | 200.66 |
1505865600000 | 200.65 |
1505952000000 | 199.11 |
1506038400000 | 199.12 |
1506297600000 | 197.64 |
1506384000000 | 198.69 |
1506470400000 | 199.72 |
1506556800000 | 200.1 |
1506643200000 | 201.28 |
1506902400000 | 201.54 |
1506988800000 | 201.76 |
1507075200000 | 202.51 |
1507161600000 | 202.75 |
1507248000000 | 203.2 |
1507507200000 | 201.32 |
1507593600000 | 201.39 |
1507680000000 | 200.71 |
1507766400000 | 200.17 |
1507852800000 | 200.4 |
1508112000000 | 200.19 |
1508198400000 | 199.94 |
1508284800000 | 200.1 |
1508371200000 | 200.82 |
1508457600000 | 203.35 |
1508716800000 | 202.5 |
1508803200000 | 203.22 |
1508889600000 | 203.25 |
1508976000000 | 205.25 |
1509062400000 | 205.48 |
1509321600000 | 204.96 |
1509408000000 | 205.47 |
1509494400000 | 205.8 |
1509580800000 | 202.19 |
1509667200000 | 202.46 |
1509926400000 | 202.61 |
1510012800000 | 201.57 |
1510099200000 | 204.19 |
1510185600000 | 203.84 |
1510272000000 | 204.41 |
1510531200000 | 205.36 |
1510617600000 | 205.69 |
1510704000000 | 205.13 |
1510790400000 | 206.79 |
1510876800000 | 208.55 |
1511136000000 | 209.07 |
1511222400000 | 209.4 |
1511308800000 | 209.95 |
1511395200000 | 209.95 |
1511481600000 | 210.62 |
1511740800000 | 210.38 |
1511827200000 | 212.27 |
1511913600000 | 211.16 |
1512000000000 | 212.17 |
1512086400000 | 211.47 |
1512345600000 | 210.27 |
1512432000000 | 210.4 |
1512518400000 | 210.26 |
1512604800000 | 211.98 |
1512691200000 | 214.05 |
1512950400000 | 214.49 |
1513036800000 | 214.54 |
1513123200000 | 216.6 |
1513209600000 | 216.92 |
1513296000000 | 219.18 |
1513555200000 | 219.39 |
1513641600000 | 218.01 |
1513728000000 | 217.58 |
1513814400000 | 219.4 |
1513900800000 | 218.05 |
1514332800000 | 217.77 |
1514419200000 | 218.19 |
1514505600000 | 217.17 |
1514851200000 | 220.05 |
1514937600000 | 221.68 |
1515024000000 | 221.33 |
1515110400000 | 223.87 |
1515369600000 | 225.19 |
1515456000000 | 224.22 |
1515542400000 | 222.44 |
1515628800000 | 224.81 |
1515715200000 | 226.15 |
1515974400000 | 226.15 |
1516060800000 | 223.22 |
1516147200000 | 226.21 |
1516233600000 | 226.3 |
1516320000000 | 230.11 |
1516579200000 | 231.07 |
1516665600000 | 232.46 |
1516752000000 | 231.98 |
1516838400000 | 230.07 |
1516924800000 | 231.82 |
1517184000000 | 230.61 |
1517270400000 | 229 |
1517356800000 | 230.74 |
1517443200000 | 231.57 |
1517529600000 | 227.17 |
1517788800000 | 219.38 |
1517875200000 | 223.87 |
1517961600000 | 224.55 |
1518048000000 | 215.56 |
1518134400000 | 219.09 |
1518393600000 | 222.08 |
1518480000000 | 222.3 |
1518566400000 | 226.73 |
1518652800000 | 229.1 |
1518739200000 | 227.64 |
1518998400000 | 227.64 |
1519084800000 | 225.88 |
1519171200000 | 225 |
1519257600000 | 224.39 |
1519344000000 | 227.73 |
1519603200000 | 229.84 |
1519689600000 | 225.35 |
1519776000000 | 222.91 |
1519862400000 | 221.35 |
1519948800000 | 222.99 |
1520208000000 | 224.16 |
1520294400000 | 225.29 |
1520380800000 | 225.06 |
1520467200000 | 226.14 |
1520553600000 | 228.96 |
1520812800000 | 229 |
1520899200000 | 227.64 |
1520985600000 | 225.98 |
1521072000000 | 224.75 |
1521158400000 | 224.73 |
1521417600000 | 222.23 |
1521504000000 | 223.48 |
1521590400000 | 223.07 |
1521676800000 | 217.91 |
1521763200000 | 215.46 |
1522022400000 | 220.77 |
1522108800000 | 216.83 |
1522195200000 | 216.06 |
1522281600000 | 218.82 |
1522713600000 | 216.67 |
1522800000000 | 221.14 |
1522886400000 | 223.87 |
1522972800000 | 218.91 |
1523232000000 | 218.84 |
1523318400000 | 221.1 |
1523404800000 | 219.93 |
1523491200000 | 221.19 |
1523577600000 | 219.61 |
1523836800000 | 221.06 |
1523923200000 | 223.76 |
1524009600000 | 223.52 |
1524096000000 | 220.78 |
1524182400000 | 218.24 |
1524441600000 | 219.12 |
1524528000000 | 217.55 |
1524614400000 | 217.7 |
1524700800000 | 219.61 |
1524787200000 | 220.07 |
1525046400000 | 218.2 |
1525132800000 | 217.82 |
1525219200000 | 215.6 |
1525305600000 | 214.62 |
1525392000000 | 217.6 |
1525651200000 | 218.49 |
1525737600000 | 217.94 |
1525824000000 | 218.87 |
1525910400000 | 220.13 |
1525996800000 | 220.19 |
1526256000000 | 219.92 |
1526342400000 | 218.4 |
1526428800000 | 221.13 |
1526515200000 | 221.96 |
1526601600000 | 222.51 |
1526860800000 | 223.19 |
1526947200000 | 221.44 |
1527033600000 | 224.09 |
1527120000000 | 223.78 |
1527206400000 | 224.82 |
1527465600000 | 224.82 |
1527552000000 | 222.93 |
1527638400000 | 223.6 |
1527724800000 | 221.51 |
1527811200000 | 224.73 |
1528070400000 | 226.82 |
1528156800000 | 228.08 |
1528243200000 | 230.11 |
1528329600000 | 230.15 |
1528416000000 | 232.06 |
1528675200000 | 232.85 |
1528761600000 | 234.63 |
1528848000000 | 232.22 |
1528934400000 | 233.74 |
1529020800000 | 234.85 |
1529280000000 | 234.29 |
1529366400000 | 232.45 |
1529452800000 | 232.92 |
1529539200000 | 230.78 |
1529625600000 | 229.44 |
1529884800000 | 226.16 |
1529971200000 | 227.49 |
1530057600000 | 223.93 |
1530144000000 | 225.85 |
1530230400000 | 230.15 |
1530489600000 | 230.49 |
1530576000000 | 228.81 |
1530662400000 | 228.81 |
1530748800000 | 230.67 |
1530835200000 | 232.38 |
1531094400000 | 233.87 |
1531180800000 | 233.71 |
1531267200000 | 233.26 |
1531353600000 | 235.43 |
1531440000000 | 236.26 |
1531699200000 | 236.58 |
1531785600000 | 238.36 |
1531872000000 | 237.78 |
1531958400000 | 237 |
1532044800000 | 236 |
1532304000000 | 235.58 |
1532390400000 | 231.78 |
1532476800000 | 233.34 |
1532563200000 | 232.62 |
1532649600000 | 228.39 |
1532908800000 | 224.68 |
1532995200000 | 226.63 |
1533081600000 | 225.47 |
1533168000000 | 227.26 |
1533254400000 | 227.6 |
1533513600000 | 227.33 |
1533600000000 | 228.13 |
1533686400000 | 228.24 |
1533772800000 | 229.81 |
1533859200000 | 229.51 |
1534118400000 | 226.97 |
1534204800000 | 229.2 |
1534291200000 | 226.13 |
1534377600000 | 227.22 |
1534464000000 | 227.45 |
1534723200000 | 230.21 |
1534809600000 | 232.09 |
1534896000000 | 232 |
1534982400000 | 230.9 |
1535068800000 | 232.78 |
1535328000000 | 234.22 |
1535414400000 | 234.58 |
1535500800000 | 235.09 |
1535587200000 | 230.13 |
1535673600000 | 230.4 |
1535932800000 | 230.4 |
1536019200000 | 229.17 |
1536105600000 | 228.09 |
1536192000000 | 228.1 |
1536278400000 | 227.8 |
1536537600000 | 229.22 |
1536624000000 | 231.07 |
1536710400000 | 232.05 |
1536796800000 | 232.58 |
1536883200000 | 233.04 |
1537142400000 | 231.32 |
1537228800000 | 233.37 |
1537315200000 | 231.85 |
1537401600000 | 233.03 |
1537488000000 | 232.82 |
1537747200000 | 230.59 |
1537833600000 | 230.55 |
1537920000000 | 230.91 |
1538006400000 | 231.94 |
1538092800000 | 232.21 |
1538352000000 | 231.26 |
1538438400000 | 229.22 |
1538524800000 | 229.07 |
1538611200000 | 223.44 |
1538697600000 | 222.54 |
1538956800000 | 222.36 |
1539043200000 | 221.43 |
1539129600000 | 210.62 |
1539216000000 | 208.55 |
1539302400000 | 211.82 |
1539561600000 | 210.67 |
1539648000000 | 216.27 |
1539734400000 | 214.57 |
1539820800000 | 208.99 |
1539907200000 | 203.45 |
1540166400000 | 203.47 |
1540252800000 | 202.05 |
1540339200000 | 197.06 |
1540425600000 | 201.75 |
1540512000000 | 198.14 |
1540771200000 | 195.86 |
1540857600000 | 202.31 |
1540944000000 | 204.76 |
1541030400000 | 209.68 |
1541116800000 | 209.86 |
1541376000000 | 209.53 |
1541462400000 | 207.93 |
1541548800000 | 209.1 |
1541635200000 | 207.07 |
1541721600000 | 201.38 |
1541980800000 | 198.63 |
1542067200000 | 198.47 |
1542153600000 | 198.14 |
1542240000000 | 198.97 |
1542326400000 | 198.34 |
1542585600000 | 193.92 |
1542672000000 | 191.65 |
1542758400000 | 194.71 |
1542844800000 | 194.71 |
1542931200000 | 193.41 |
1543190400000 | 197.1 |
1543276800000 | 195.59 |
1543363200000 | 199.2 |
1543449600000 | 199.24 |
1543536000000 | 198.78 |
1543795200000 | 202.19 |
1543881600000 | 195.25 |
1543968000000 | 195.25 |
1544054400000 | 195.46 |
1544140800000 | 189.76 |
1544400000000 | 189.27 |
1544486400000 | 189.62 |
1544572800000 | 191.05 |
1544659200000 | 188.14 |
1544745600000 | 185.55 |
1545004800000 | 181.7 |
1545091200000 | 182.86 |
1545177600000 | 179.3 |
1545264000000 | 176.97 |
1545350400000 | 175.58 |
1545609600000 | 170.08 |
1545868800000 | 180.83 |
1545955200000 | 180.43 |
1546214400000 | 181.34 |
1546387200000 | 182.51 |
1546473600000 | 178.42 |
1546560000000 | 184.92 |
1546819200000 | 188.8 |
1546905600000 | 191.59 |
1546992000000 | 193.38 |
1547078400000 | 192.9 |
1547164800000 | 191.73 |
1547424000000 | 191.01 |
1547510400000 | 192.57 |
1547596800000 | 192.04 |
1547683200000 | 193.79 |
1547769600000 | 198.25 |
1548028800000 | 198.25 |
1548115200000 | 196.46 |
1548201600000 | 195.35 |
1548288000000 | 197.02 |
1548374400000 | 199.01 |
1548633600000 | 198.85 |
1548720000000 | 198.17 |
1548806400000 | 200.24 |
1548892800000 | 201.72 |
1548979200000 | 201.43 |
1549238400000 | 202.19 |
1549324800000 | 205.81 |
1549411200000 | 202.01 |
1549497600000 | 202.35 |
1549584000000 | 204.57 |
1549843200000 | 204.85 |
1549929600000 | 209.37 |
1550016000000 | 210.62 |
1550102400000 | 210.55 |
1550188800000 | 210.51 |
1550448000000 | 210.51 |
1550534400000 | 209.71 |
1550620800000 | 208.61 |
1550707200000 | 208.68 |
1550793600000 | 210.48 |
1551052800000 | 210.76 |
1551139200000 | 211.36 |
1551225600000 | 212.23 |
1551312000000 | 211.2 |
1551398400000 | 212.89 |
1551657600000 | 211.63 |
1551744000000 | 210.59 |
1551830400000 | 209.52 |
1551916800000 | 209.5 |
1552003200000 | 208.71 |
1552262400000 | 211.52 |
1552348800000 | 211.51 |
1552435200000 | 212.91 |
1552521600000 | 212.04 |
1552608000000 | 212.02 |
1552867200000 | 213.66 |
1552953600000 | 213.25 |
1553040000000 | 211.38 |
1553126400000 | 215.56 |
1553212800000 | 209.25 |
1553472000000 | 210.41 |
1553558400000 | 211.73 |
1553644800000 | 212.16 |
1553731200000 | 215.02 |
1553817600000 | 214.96 |
1554076800000 | 217.29 |
1554163200000 | 216.59 |
1554249600000 | 217.4 |
1554336000000 | 218.48 |
1554422400000 | 219.22 |
1554681600000 | 219.27 |
1554768000000 | 217.29 |
1554854400000 | 219.27 |
1554940800000 | 219.13 |
1555027200000 | 220.73 |
1555286400000 | 220.32 |
1555372800000 | 220.87 |
1555459200000 | 221.14 |
1555545600000 | 222.05 |
1555977600000 | 222.66 |
1556064000000 | 223.75 |
1556150400000 | 221.59 |
1556236800000 | 223.59 |
1556496000000 | 223.91 |
1556582400000 | 223.25 |
1556668800000 | 220.97 |
1556755200000 | 221.89 |
1556841600000 | 224.74 |
1557100800000 | 222.61 |
1557187200000 | 219.34 |
1557273600000 | 218.56 |
1557360000000 | 218.89 |
1557446400000 | 219.14 |
1557705600000 | 212.98 |
1557792000000 | 216.52 |
1557878400000 | 218.76 |
1557964800000 | 220.92 |
1558051200000 | 218.76 |
1558310400000 | 215.54 |
1558396800000 | 217.98 |
1558483200000 | 216.45 |
1558569600000 | 214.59 |
1558656000000 | 215.42 |
1558915200000 | 215.42 |
1559001600000 | 214.51 |
1559088000000 | 210.93 |
1559174400000 | 211.24 |
1559260800000 | 208.33 |
1559520000000 | 209.29 |
1559606400000 | 215.77 |
1559692800000 | 218.07 |
1559779200000 | 218.37 |
1559865600000 | 220.99 |
1560124800000 | 221.47 |
1560211200000 | 221.17 |
1560297600000 | 220.57 |
1560384000000 | 223.26 |
1560470400000 | 222.74 |
1560729600000 | 222.1 |
1560816000000 | 224.9 |
1560902400000 | 224.59 |
1560988800000 | 226.62 |
1561075200000 | 225.88 |
1561334400000 | 225.18 |
1561420800000 | 221.32 |
1561507200000 | 221.38 |
1561593600000 | 223.88 |
1561680000000 | 225.42 |
1561939200000 | 226.46 |
1562025600000 | 226.31 |
1562112000000 | 227.99 |
1562198400000 | 227.99 |
1562284800000 | 226.8 |
1562544000000 | 226.92 |
1562630400000 | 226.05 |
1562716800000 | 226.11 |
1562803200000 | 226.94 |
1562889600000 | 229.61 |
1563148800000 | 229.93 |
1563235200000 | 229.74 |
1563321600000 | 227.73 |
1563408000000 | 228.39 |
1563494400000 | 227.13 |
1563753600000 | 226.42 |
1563840000000 | 227.86 |
1563926400000 | 229.67 |
1564012800000 | 229.98 |
1564099200000 | 230.06 |
1564358400000 | 229.99 |
1564444800000 | 229.23 |
1564531200000 | 227.22 |
1564617600000 | 223.75 |
1564704000000 | 220.81 |
1564963200000 | 213.75 |
1565049600000 | 218.36 |
1565136000000 | 220.99 |
1565222400000 | 226.53 |
1565308800000 | 222.63 |
1565568000000 | 218.23 |
1565654400000 | 221.98 |
1565740800000 | 214.78 |
1565827200000 | 212.26 |
1565913600000 | 215.18 |
1566172800000 | 219.05 |
1566259200000 | 219.64 |
1566345600000 | 222.92 |
1566432000000 | 222.97 |
1566518400000 | 215.52 |
1566777600000 | 218.73 |
1566864000000 | 218.51 |
1566950400000 | 220.37 |
1567036800000 | 223.26 |
1567123200000 | 222.04 |
1567382400000 | 222.04 |
1567468800000 | 220.25 |
1567555200000 | 224.08 |
1567641600000 | 228.77 |
1567728000000 | 229.8 |
1567987200000 | 231.05 |
1568073600000 | 229.56 |
1568160000000 | 230.2 |
1568246400000 | 231.62 |
1568332800000 | 231.03 |
1568592000000 | 230 |
1568678400000 | 230.04 |
1568764800000 | 229.62 |
1568851200000 | 229.43 |
1568937600000 | 227.89 |
1569196800000 | 228.51 |
1569283200000 | 226.52 |
1569369600000 | 229.12 |
1569456000000 | 229.28 |
1569542400000 | 227.62 |
1569801600000 | 230.47 |
1569888000000 | 227.5 |
1569974400000 | 224.09 |
1570060800000 | 226.39 |
1570147200000 | 229.19 |
1570406400000 | 228.43 |
1570492800000 | 224.66 |
1570579200000 | 226.04 |
1570665600000 | 226.84 |
1570752000000 | 230.7 |
1571011200000 | 231.35 |
1571097600000 | 233.04 |
1571184000000 | 233.4 |
1571270400000 | 234.44 |
1571356800000 | 233.86 |
1571616000000 | 234.69 |
1571702400000 | 233.63 |
1571788800000 | 232.44 |
1571875200000 | 232.21 |
1571961600000 | 231.36 |
1572220800000 | 231.14 |
1572307200000 | 229.67 |
1572393600000 | 232.73 |
1572480000000 | 229.24 |
1572566400000 | 229.37 |
1572825600000 | 228.72 |
1572912000000 | 227.45 |
1572998400000 | 227.87 |
1573084800000 | 228.17 |
1573171200000 | 228.14 |
1573430400000 | 228.31 |
1573516800000 | 227.46 |
1573603200000 | 228.49 |
1573689600000 | 229.64 |
1573776000000 | 231.42 |
1574035200000 | 232.38 |
1574121600000 | 231.85 |
1574208000000 | 231.89 |
1574294400000 | 231.79 |
1574380800000 | 233.23 |
1574640000000 | 235.32 |
1574726400000 | 236.59 |
1574812800000 | 237.99 |
1574899200000 | 237.99 |
1574985600000 | 236.68 |
1575244800000 | 234.94 |
1575331200000 | 233.11 |
1575417600000 | 235.05 |
1575504000000 | 237.07 |
1575590400000 | 237.79 |
1575849600000 | 237.26 |
1575936000000 | 237.31 |
1576022400000 | 239.04 |
1576108800000 | 240.59 |
1576195200000 | 240.24 |
1576454400000 | 242.32 |
1576540800000 | 242.36 |
1576627200000 | 243.34 |
1576713600000 | 243.4 |
1576800000000 | 245.39 |
1577059200000 | 244.45 |
1577145600000 | 245.01 |
1577404800000 | 245.84 |
1577664000000 | 244.14 |
1577750400000 | 244.68 |
1577923200000 | 246.58 |
1578009600000 | 246.07 |
1578268800000 | 247.38 |
1578355200000 | 247.94 |
1578441600000 | 248.88 |
1578528000000 | 248.84 |
1578614400000 | 248.54 |
1578873600000 | 251.46 |
1578960000000 | 252.7 |
1579046400000 | 253.24 |
1579132800000 | 254.7 |
1579219200000 | 255.94 |
1579478400000 | 255.94 |
1579564800000 | 257.23 |
1579651200000 | 256.62 |
1579737600000 | 255.29 |
1579824000000 | 252.61 |
1580083200000 | 249.07 |
1580169600000 | 252.44 |
1580256000000 | 251.43 |
1580342400000 | 251.09 |
1580428800000 | 245.98 |
1580688000000 | 248.46 |
1580774400000 | 253.1 |
1580860800000 | 252.6 |
1580947200000 | 254.21 |
1581033600000 | 253.43 |
1581292800000 | 254.57 |
1581379200000 | 255.59 |
1581465600000 | 259.01 |
1581552000000 | 258.49 |
1581638400000 | 259.45 |
1581897600000 | 259.45 |
1581984000000 | 258.13 |
1582070400000 | 260 |
1582156800000 | 259.84 |
1582243200000 | 256.48 |
1582502400000 | 247.08 |
1582588800000 | 237.91 |
1582675200000 | 234.73 |
1582761600000 | 226.93 |
1582848000000 | 226.61 |
1583107200000 | 233.51 |
1583193600000 | 229.95 |
1583280000000 | 239.35 |
1583366400000 | 231.01 |
1583452800000 | 226.55 |
1583712000000 | 210.17 |
1583798400000 | 218.76 |
1583884800000 | 206.15 |
1583971200000 | 184.23 |
1584057600000 | 192.72 |
1584316800000 | 168.04 |
1584403200000 | 173.16 |
1584489600000 | 162.6 |
1584576000000 | 168.87 |
1584662400000 | 163.18 |
1584921600000 | 160.98 |
1585008000000 | 177.69 |
1585094400000 | 183.59 |
1585180800000 | 194.02 |
1585267200000 | 188 |
1585526400000 | 191.69 |
1585612800000 | 187.95 |
1585699200000 | 177.97 |
1585785600000 | 178.7 |
1585872000000 | 175.58 |
1586131200000 | 189.41 |
1586217600000 | 191.29 |
1586304000000 | 197.47 |
1586390400000 | 200.54 |
1586822400000 | 202.85 |
1586908800000 | 198.8 |
1586995200000 | 200.96 |
1587081600000 | 207.28 |
1587340800000 | 203.37 |
1587427200000 | 197.93 |
1587513600000 | 202.49 |
1587600000000 | 201.71 |
1587686400000 | 205.72 |
1587945600000 | 211.14 |
1588032000000 | 212.99 |
1588118400000 | 217.33 |
1588204800000 | 212.23 |
1588291200000 | 208.24 |
1588550400000 | 208.95 |
1588636800000 | 212.06 |
1588723200000 | 214.85 |
1588809600000 | 218.04 |
1588896000000 | 224.12 |
1589155200000 | 222.92 |
1589241600000 | 217.96 |
1589328000000 | 213.78 |
1589414400000 | 215.86 |
1589500800000 | 217.28 |
1589760000000 | 226.41 |
1589846400000 | 225.97 |
1589932800000 | 229.86 |
1590019200000 | 230.42 |
1590105600000 | 232.34 |
1590364800000 | 232.34 |
1590451200000 | 236.12 |
1590537600000 | 241.89 |
1590624000000 | 238.54 |
1590710400000 | 241.64 |
1590969600000 | 243.75 |
1591056000000 | 245.38 |
1591142400000 | 250.38 |
1591228800000 | 248.39 |
1591315200000 | 253.66 |
1591574400000 | 256.15 |
1591660800000 | 253.45 |
1591747200000 | 252.16 |
1591833600000 | 237.49 |
1591920000000 | 240.68 |
1592179200000 | 245.06 |
1592265600000 | 249.54 |
1592352000000 | 249.22 |
1592438400000 | 248.21 |
1592524800000 | 245.32 |
1592784000000 | 248.34 |
1592870400000 | 250.42 |
1592956800000 | 243.04 |
1593043200000 | 244.39 |
1593129600000 | 238.91 |
1593388800000 | 242.93 |
1593475200000 | 247.23 |
1593561600000 | 246.64 |
1593648000000 | 247.75 |
1593734400000 | 247.75 |
1593993600000 | 252.4 |
1594080000000 | 249.94 |
1594166400000 | 253.41 |
1594252800000 | 250.92 |
1594339200000 | 254.13 |
1594598400000 | 248.16 |
1594684800000 | 251.27 |
1594771200000 | 256.44 |
1594857600000 | 255.84 |
1594944000000 | 255.13 |
1595203200000 | 257.66 |
1595289600000 | 257.52 |
1595376000000 | 259.98 |
1595462400000 | 257.61 |
1595548800000 | 256.92 |
1595808000000 | 261.27 |
1595894400000 | 258.05 |
1595980800000 | 261.57 |
1596067200000 | 261.64 |
1596153600000 | 263.07 |
1596412800000 | 267.06 |
1596499200000 | 268.8 |
1596585600000 | 273.28 |
1596672000000 | 273.79 |
1596758400000 | 272.25 |
1597017600000 | 273.5 |
1597104000000 | 270.37 |
1597190400000 | 273.09 |
1597276800000 | 274.74 |
1597363200000 | 274.12 |
1597622400000 | 276.27 |
1597708800000 | 277.29 |
1597795200000 | 276.79 |
1597881600000 | 277.39 |
1597968000000 | 278.77 |
1598227200000 | 282.12 |
1598313600000 | 281.78 |
1598400000000 | 282.65 |
1598486400000 | 281.34 |
1598572800000 | 282.24 |
1598832000000 | 280.1 |
1598918400000 | 284.22 |
1599004800000 | 286.87 |
1599091200000 | 276.42 |
1599177600000 | 273.24 |
1599436800000 | 273.24 |
1599523200000 | 270.1 |
1599609600000 | 274.25 |
1599696000000 | 272.88 |
1599782400000 | 275.19 |
1600041600000 | 278.98 |
1600128000000 | 279.09 |
1600214400000 | 278.72 |
1600300800000 | 274.76 |
1600387200000 | 272.82 |
1600646400000 | 271.16 |
1600732800000 | 275.83 |
1600819200000 | 275.66 |
1600905600000 | 275.31 |
1600992000000 | 278.15 |
1601251200000 | 282.82 |
1601337600000 | 281.37 |
1601424000000 | 283.41 |
1601510400000 | 287.79 |
1601596800000 | 285.96 |
1601856000000 | 289.0299 |
1601942400000 | 285.0299 |
1602028800000 | 289.91 |
1602115200000 | 292.89 |
1602201600000 | 295.86 |
1602460800000 | 296.8399 |
1602547200000 | 297.45 |
1602633600000 | 295.46 |
1602720000000 | 296.3 |
1602806400000 | 295.36 |
1603065600000 | 291.99 |
1603152000000 | 295.1 |
1603238400000 | 293.2799 |
1603324800000 | 293.5899 |
1603411200000 | 296.45 |
1603670400000 | 291.45 |
1603756800000 | 289.79 |
1603843200000 | 283.29 |
1603929600000 | 283.63 |
1604016000000 | 277.35 |
1604275200000 | 282.52 |
1604361600000 | 287.39 |
1604448000000 | 297.31 |
1604534400000 | 304.01 |
1604620800000 | 303.43 |
1604880000000 | 298.5299 |
1604966400000 | 296.65 |
1605052800000 | 299.94 |
1605139200000 | 297.2 |
1605225600000 | 302.48 |
1605484800000 | 305.79 |
1605571200000 | 307.31 |
1605657600000 | 306.12 |
1605744000000 | 307.93 |
1605830400000 | 308.62 |
1606089600000 | 312.43 |
1606176000000 | 313.55 |
1606262400000 | 315.64 |
1606348800000 | 315.64 |
1606435200000 | 316.7799 |
1606694400000 | 316 |
1606780800000 | 316.79 |
1606867200000 | 317.0899 |
1606953600000 | 319.69 |
1607040000000 | 322.37 |
1607299200000 | 324.31 |
1607385600000 | 324.41 |
1607472000000 | 322.3399 |
1607558400000 | 323.42 |
1607644800000 | 322.04 |
1607904000000 | 322.82 |
1607990400000 | 328.41 |
1608076800000 | 329.51 |
1608163200000 | 333.63 |
1608249600000 | 333.92 |
1608508800000 | 334.95 |
1608595200000 | 335.76 |
1608681600000 | 334.92 |
1608768000000 | 335.13 |
1609113600000 | 334.38 |
1609200000000 | 333.23 |
1609286400000 | 335.65 |
1609372800000 | 333.68 |
1609718400000 | 328.69 |
1609804800000 | 332.95 |
1609891200000 | 332 |
1609977600000 | 339.3 |
1610064000000 | 340.38 |
1610323200000 | 341.92 |
1610409600000 | 345.2799 |
1610496000000 | 342.79 |
1610582400000 | 340.14 |
1610668800000 | 338.37 |
1610928000000 | 338.37 |
1611014400000 | 341.18 |
1611100800000 | 348.1 |
1611187200000 | 347.08 |
1611273600000 | 345.23 |
1611532800000 | 342.76 |
1611619200000 | 337.83 |
1611705600000 | 326.22 |
1611792000000 | 333.16 |
1611878400000 | 328.81 |
1612137600000 | 335.56 |
1612224000000 | 343.41 |
1612310400000 | 341.68 |
1612396800000 | 346.38 |
1612483200000 | 355.97 |
1612742400000 | 358.91 |
1612828800000 | 358.19 |
1612915200000 | 361.42 |
1613001600000 | 362.21 |
1613088000000 | 362.29 |
1613347200000 | 362.29 |
1613433600000 | 359.88 |
1613520000000 | 358.26 |
1613606400000 | 356.94 |
1613692800000 | 356.15 |
1613952000000 | 346.76 |
1614038400000 | 346.94 |
1614124800000 | 345.32 |
1614211200000 | 335.69 |
1614297600000 | 336.42 |
1614556800000 | 345.51 |
1614643200000 | 343.26 |
1614729600000 | 336.51 |
1614816000000 | 327.88 |
1614902400000 | 335.67 |
1615161600000 | 332.15 |
1615248000000 | 337.47 |
1615334400000 | 340.96 |
1615420800000 | 347.82 |
1615507200000 | 347.47 |
1615766400000 | 353.29 |
1615852800000 | 349.89 |
1615939200000 | 351.06 |
1616025600000 | 344.15 |
1616112000000 | 343.94 |
1616371200000 | 345.11 |
1616457600000 | 338.83 |
1616544000000 | 333.48 |
1616630400000 | 335.64 |
1616716800000 | 343.91 |
1616976000000 | 340.49 |
1617062400000 | 342.64 |
1617148800000 | 344.13 |
1617235200000 | 349.72 |
1617667200000 | 356.25 |
1617753600000 | 353.47 |
1617840000000 | 354.2799 |
1617926400000 | 357.54 |
1618185600000 | 360.26 |
1618272000000 | 359.5 |
1618358400000 | 356.86 |
1618444800000 | 361.2 |
1618531200000 | 362.79 |
1618790400000 | 358.11 |
1618876800000 | 350.88 |
1618963200000 | 354.8399 |
1619049600000 | 355.67 |
1619136000000 | 360.4 |
1619395200000 | 362.14 |
1619481600000 | 362.0899 |
1619568000000 | 362.39 |
1619654400000 | 360.42 |
1619740800000 | 356.76 |
1620000000000 | 357.43 |
1620086400000 | 354.37 |
1620172800000 | 353.4 |
1620259200000 | 350.76 |
1620345600000 | 357.0299 |
1620604800000 | 351.66 |
1620691200000 | 348.42 |
1620777600000 | 335.52 |
1620864000000 | 338.77 |
1620950400000 | 346.1 |
1621209600000 | 346.23 |
1621296000000 | 345.15 |
1621382400000 | 342.66 |
1621468800000 | 344.98 |
1621555200000 | 342.55 |
1621814400000 | 345.35 |
1621900800000 | 347.07 |
1621987200000 | 351.25 |
1622073600000 | 350.94 |
1622160000000 | 351.44 |
1622419200000 | 351.44 |
1622505600000 | 350.5 |
1622592000000 | 347.94 |
1622678400000 | 344.5 |
1622764800000 | 347.85 |
1623024000000 | 348.61 |
1623110400000 | 348.17 |
1623196800000 | 345.0299 |
1623283200000 | 345 |
1623369600000 | 349.21 |
1623628800000 | 349.17 |
1623715200000 | 345.99 |
1623801600000 | 343.5899 |
1623888000000 | 344.05 |
1623974400000 | 342.17 |
1624233600000 | 345.32 |
1624320000000 | 348.26 |
1624406400000 | 349.51 |
1624492800000 | 352.36 |
1624579200000 | 363.56 |
1624838400000 | 364.02 |
1624924800000 | 367.3 |
1625011200000 | 365.79 |
1625097600000 | 368.47 |
1625184000000 | 370.77 |
1625443200000 | 370.77 |
1625529600000 | 368.85 |
1625616000000 | 368 |
1625702400000 | 363.16 |
1625788800000 | 367.7 |
1626048000000 | 367.22 |
1626134400000 | 365.05 |
1626220800000 | 363.29 |
1626307200000 | 361.31 |
1626393600000 | 359.0299 |
1626652800000 | 355.33 |
1626739200000 | 362.64 |
1626825600000 | 365.89 |
1626912000000 | 368.71 |
1626998400000 | 374.4 |
1627257600000 | 372.42 |
1627344000000 | 367.69 |
1627430400000 | 369.92 |
1627516800000 | 373.5299 |
1627603200000 | 370.05 |
1627862400000 | 371.0899 |
1627948800000 | 371.45 |
1628035200000 | 369.5899 |
1628121600000 | 374.85 |
1628208000000 | 372.89 |
1628467200000 | 371 |
1628553600000 | 375.6 |
1628640000000 | 377.5899 |
1628726400000 | 375.9 |
1628812800000 | 377.27 |
1629072000000 | 375.86 |
1629158400000 | 368.87 |
1629244800000 | 366.82 |
1629331200000 | 364.29 |
1629417600000 | 367.82 |
1629676800000 | 371.19 |
1629763200000 | 373.66 |
1629849600000 | 375.57 |
1629936000000 | 371.3 |
1630022400000 | 374.8399 |
1630281600000 | 374.2799 |
1630368000000 | 371.25 |
1630454400000 | 373.9 |
1630540800000 | 374.0299 |
1630627200000 | 372.52 |
1630886400000 | 372.52 |
1630972800000 | 369.11 |
1631059200000 | 365.07 |
1631145600000 | 367 |
1631232000000 | 366.67 |
1631491200000 | 364.1 |
1631577600000 | 361.18 |
1631664000000 | 361.12 |
1631750400000 | 362.79 |
1631836800000 | 361.06 |
1632096000000 | 353.54 |
1632182400000 | 355.61 |
1632268800000 | 360.25 |
1632355200000 | 364.02 |
1632441600000 | 359.83 |
1632700800000 | 357.2 |
1632787200000 | 349.77 |
1632873600000 | 349.05 |
1632960000000 | 344.87 |
1633046400000 | 349.39 |
1633305600000 | 345.38 |
1633392000000 | 347.14 |
1633478400000 | 346.75 |
1633564800000 | 352.14 |
1633651200000 | 349.99 |
1633910400000 | 345.0899 |
1633996800000 | 347.1 |
1634083200000 | 351.17 |
1634169600000 | 355.47 |
1634256000000 | 357.07 |
1634515200000 | 359.14 |
1634601600000 | 358.56 |
1634688000000 | 358.85 |
1634774400000 | 364.5299 |
1634860800000 | 364.26 |
1635120000000 | 366.49 |
1635206400000 | 365.43 |
1635292800000 | 359.52 |
1635379200000 | 362.07 |
1635465600000 | 364.61 |
1635724800000 | 366.49 |
1635811200000 | 363.85 |
1635897600000 | 367.79 |
1635984000000 | 371.01 |
1636070400000 | 374.86 |
1636329600000 | 371.35 |
1636416000000 | 377.81 |
1636502400000 | 368.5299 |
1636588800000 | 369.37 |
1636675200000 | 375.21 |
1636934400000 | 374.65 |
1637020800000 | 377.83 |
1637107200000 | 374.43 |
1637193600000 | 373.18 |
1637280000000 | 373.0899 |
1637539200000 | 366.5 |
1637625600000 | 364.57 |
1637712000000 | 364.06 |
1637798400000 | 364.06 |
1637884800000 | 356.75 |
1638144000000 | 357.08 |
1638230400000 | 349.5899 |
1638316800000 | 342.11 |
1638403200000 | 350.91 |
1638489600000 | 346.68 |
1638748800000 | 351.33 |
1638835200000 | 357.19 |
1638921600000 | 359.49 |
1639008000000 | 353.07 |
1639094400000 | 353.58 |
1639353600000 | 349.66 |
1639440000000 | 348.45 |
1639526400000 | 350.32 |
1639612800000 | 345.31 |
1639699200000 | 343.43 |
1639958400000 | 338.21 |
1640044800000 | 349.3399 |
1640131200000 | 352.01 |
1640217600000 | 354.72 |
1640304000000 | 354.72 |
1640563200000 | 358.3399 |
1640649600000 | 357.66 |
1640736000000 | 360.21 |
1640822400000 | 360.61 |
1640908800000 | 359.73 |
1641168000000 | 358.69 |
1641254400000 | 358.81 |
1641340800000 | 347.92 |
1641427200000 | 346.04 |
1641513600000 | 338.65 |
1641772800000 | 332.8 |
1641859200000 | 338.94 |
1641945600000 | 340.71 |
1642032000000 | 335.52 |
1642118400000 | 330.97 |
1642377600000 | 330.97 |
1642464000000 | 327.81 |
1642550400000 | 324.7 |
1642636800000 | 319.35 |
1642723200000 | 314.58 |
1642982400000 | 319.12 |
1643068800000 | 312.06 |
1643155200000 | 307.27 |
1643241600000 | 305.69 |
1643328000000 | 311.0299 |
1643587200000 | 321.2799 |
1643673600000 | 323.98 |
1643760000000 | 324.3399 |
1643846400000 | 314.2799 |
1643932800000 | 317.04 |
1644192000000 | 317.55 |
1644278400000 | 320.26 |
1644364800000 | 328.91 |
1644451200000 | 322.32 |
1644537600000 | 313.22 |
1644796800000 | 313.45 |
1644883200000 | 321.52 |
1644969600000 | 318.98 |
1645056000000 | 310.2 |
1645142400000 | 307.0899 |
1645401600000 | 307.0899 |
1645488000000 | 299.22 |
1645574400000 | 294.44 |
1645660800000 | 302.42 |
1645747200000 | 308.63 |
1646006400000 | 308.15 |
1646092800000 | 301 |
1646179200000 | 307.75 |
1646265600000 | 301.58 |
1646352000000 | 294.45 |
1646611200000 | 279.85 |
1646697600000 | 279.51 |
1646784000000 | 289.3 |
1646870400000 | 285.95 |
1646956800000 | 280.47 |
1647216000000 | 273.93 |
1647302400000 | 280.71 |
1647388800000 | 293.01 |
1647475200000 | 297.69 |
1647561600000 | 303.45 |
1647820800000 | 297.58 |
1647907200000 | 302.8399 |
1647993600000 | 297.79 |
1648080000000 | 300.19 |
1648166400000 | 298.47 |
1648425600000 | 301.86 |
1648512000000 | 311.79 |
1648598400000 | 307.76 |
1648684800000 | 299.71 |
1648771200000 | 300.57 |
1649030400000 | 305.31 |
1649116800000 | 298.77 |
1649203200000 | 290.9 |
1649289600000 | 290.73 |
1649376000000 | 289.4 |
1649635200000 | 287.2799 |
1649721600000 | 287.07 |
1649808000000 | 291.97 |
1649894400000 | 290.89 |
1650326400000 | 299.31 |
1650412800000 | 297.02 |
1650499200000 | 291.73 |
1650585600000 | 284.08 |
1650844800000 | 287.91 |
1650931200000 | 277.2799 |
1651017600000 | 276.55 |
1651104000000 | 285.08 |
1651190400000 | 277.05 |
1651449600000 | 280.26 |
1651536000000 | 278.2799 |
1651622400000 | 283.66 |
1651708800000 | 268.26 |
1651795200000 | 262.26 |
1652054400000 | 251.81 |
1652140800000 | 249.56 |
1652227200000 | 243.57 |
1652313600000 | 248.75 |
1652400000000 | 257.62 |
1652659200000 | 254.68 |
1652745600000 | 261.92 |
1652832000000 | 248.23 |
1652918400000 | 248.65 |
1653004800000 | 250.06 |
1653264000000 | 250.74 |
1653350400000 | 242.69 |
1653436800000 | 247.48 |
1653523200000 | 256.97 |
1653609600000 | 263.49 |
1653868800000 | 263.49 |
1653955200000 | 263.47 |
1654041600000 | 260.65 |
1654128000000 | 270.14 |
1654214400000 | 265.8 |
1654473600000 | 266.58 |
1654560000000 | 269.07 |
1654646400000 | 268.23 |
1654732800000 | 261.9 |
1654819200000 | 252.22 |
1655078400000 | 240.59 |
1655164800000 | 239.61 |
1655251200000 | 244.85 |
1655337600000 | 232.27 |
1655424000000 | 236.2 |
1655683200000 | 236.2 |
1655769600000 | 240.32 |
1655856000000 | 239.58 |
1655942400000 | 246.69 |
1656028800000 | 254.91 |
1656288000000 | 251.3 |
1656374400000 | 242.58 |
1656460800000 | 241.75 |
1656547200000 | 238.32 |
1656633600000 | 241.17 |
1656892800000 | 241.17 |
1656979200000 | 248.88 |
1657065600000 | 246.47 |
1657152000000 | 252.29 |
1657238400000 | 250.9 |
1657497600000 | 244.94 |
1657584000000 | 244.37 |
1657670400000 | 244.5 |
1657756800000 | 241.92 |
1657843200000 | 246.4 |
1658102400000 | 246.83 |
1658188800000 | 255.32 |
1658275200000 | 260.08 |
1658361600000 | 262.47 |
1658448000000 | 258.96 |
1658707200000 | 257.91 |
1658793600000 | 251.62 |
1658880000000 | 258.15 |
1658966400000 | 264.32 |
1659052800000 | 266.22 |
1659312000000 | 267.44 |
1659398400000 | 266.46 |
1659484800000 | 271.69 |
1659571200000 | 275.85 |
1659657600000 | 275.82 |
1659916800000 | 276.6 |
1660003200000 | 269.95 |
1660089600000 | 278.19 |
1660176000000 | 277.81 |
1660262400000 | 282.11 |
1660521600000 | 282.37 |
1660608000000 | 284.68 |
1660694400000 | 279.57 |
1660780800000 | 278.85 |
1660867200000 | 271.43 |
1661126400000 | 264.61 |
1661212800000 | 264.5 |
1661299200000 | 266.18 |
1661385600000 | 270.74 |
1661472000000 | 261.2 |
1661731200000 | 259.44 |
1661817600000 | 258.07 |
1661904000000 | 255.38 |
1661990400000 | 254.88 |
1662076800000 | 253.91 |
1662336000000 | 253.91 |
1662422400000 | 252.54 |
1662508800000 | 259.2 |
1662595200000 | 261.61 |
1662681600000 | 267.61 |
1662940800000 | 271.4 |
1663027200000 | 258.47 |
1663113600000 | 260.07 |
1663200000000 | 258.25 |
1663286400000 | 253.58 |
1663545600000 | 256.74 |
1663632000000 | 250.83 |
1663718400000 | 246 |
1663804800000 | 240.93 |
1663891200000 | 236.77 |
1664150400000 | 233.95 |
1664236800000 | 234.69 |
1664323200000 | 241.11 |
1664409600000 | 233.04 |
1664496000000 | 225.47 |
1664755200000 | 231.64 |
1664841600000 | 241.78 |
1664928000000 | 241.78 |
1665014400000 | 242.24 |
1665100800000 | 234.47 |
1665360000000 | 232.91 |
1665446400000 | 230.3 |
1665532800000 | 231.35 |
1665619200000 | 231.87 |
1665705600000 | 226.27 |
1665964800000 | 233.63 |
1666051200000 | 237.07 |
1666137600000 | 231.74 |
1666224000000 | 229.81 |
1666310400000 | 233.36 |
1666569600000 | 232.96 |
1666656000000 | 241.2 |
1666742400000 | 241.15 |
1666828800000 | 240.12 |
1666915200000 | 244.56 |
1667174400000 | 241.65 |
1667260800000 | 245.38 |
1667347200000 | 237.29 |
1667433600000 | 237.33 |
1667520000000 | 243.96 |
1667779200000 | 242.61 |
1667865600000 | 241.35 |
1667952000000 | 235.48 |
1668038400000 | 252.27 |
1668124800000 | 260.55 |
1668384000000 | 255.92 |
1668470400000 | 262.6 |
1668556800000 | 257.6 |
1668643200000 | 255.81 |
1668729600000 | 257.02 |
1668988800000 | 253.21 |
1669075200000 | 256.61 |
1669161600000 | 259.38 |
1669248000000 | 259.38 |
1669334400000 | 257.5299 |
1669593600000 | 254.54 |
1669680000000 | 254.7 |
1669766400000 | 263.1 |
1669852800000 | 264.58 |
1669939200000 | 266.21 |
1670198400000 | 259.21 |
1670284800000 | 255.98 |
1670371200000 | 255.58 |
1670457600000 | 258.8 |
1670544000000 | 255.17 |
1670803200000 | 258.73 |
1670889600000 | 259.57 |
1670976000000 | 259.83 |
1671062400000 | 253.65 |
1671148800000 | 250.43 |
1671408000000 | 246.77 |
1671494400000 | 245.66 |
1671580800000 | 255.11 |
1671667200000 | 253.25 |
1671753600000 | 253.41 |
1672099200000 | 254.32 |
1672185600000 | 250.82 |
1672272000000 | 256.26 |
1672358400000 | 255.67 |
1672617600000 | 255.67 |
1672704000000 | 257.9 |
1672790400000 | 262.65 |
1672876800000 | 262.7 |
1672963200000 | 267.82 |
1673222400000 | 267.88 |
1673308800000 | 271.04 |
1673395200000 | 274.97 |
1673481600000 | 277.42 |
1673568000000 | 279.54 |
1673827200000 | 279.54 |
1673913600000 | 279.49 |
1674000000000 | 276.45 |
1674086400000 | 272.11 |
1674172800000 | 278.12 |
1674432000000 | 282.5 |
1674518400000 | 281.31 |
1674604800000 | 281.7799 |
1674691200000 | 283.74 |
1674777600000 | 285.56 |
1675036800000 | 281.7 |
1675123200000 | 287.48 |
1675209600000 | 291.47 |
1675296000000 | 294.35 |
1675382400000 | 289.41 |
1675641600000 | 284.35 |
1675728000000 | 287.2799 |
1675814400000 | 283.1 |
1675900800000 | 280.29 |
1675987200000 | 278.12 |
1676246400000 | 282.16 |
1676332800000 | 284.63 |
1676419200000 | 289.08 |
1676505600000 | 284.88 |
1676592000000 | 282.48 |
1676851200000 | 282.48 |
1676937600000 | 276.01 |
1677024000000 | 277 |
1677110400000 | 277.21 |
1677196800000 | 273.5299 |
1677456000000 | 274.86 |
1677542400000 | 275.7 |
1677628800000 | 274.5299 |
1677715200000 | 278.19 |
1677801600000 | 282.22 |
1678060800000 | 279.23 |
1678147200000 | 277.83 |
1678233600000 | 278.86 |
1678320000000 | 272.46 |
1678406400000 | 267.81 |
1678665600000 | 266.5899 |
1678752000000 | 272.13 |
1678838400000 | 269.58 |
1678924800000 | 274.45 |
1679011200000 | 271.75 |
1679270400000 | 272.46 |
1679356800000 | 278.04 |
1679443200000 | 271.15 |
1679529600000 | 272.46 |
1679616000000 | 274.42 |
1679875200000 | 273.52 |
1679961600000 | 273.93 |
1680048000000 | 279.63 |
1680134400000 | 280.49 |
1680220800000 | 286.15 |
1680480000000 | 286.02 |
1680566400000 | 285.82 |
1680652800000 | 282.06 |
1680739200000 | 280.75 |
1681171200000 | 285.96 |
1681257600000 | 284.5899 |
1681344000000 | 288.43 |
1681430400000 | 288.94 |
1681689600000 | 289.63 |
1681776000000 | 291.54 |
1681862400000 | 291.11 |
1681948800000 | 291.02 |
1682035200000 | 290.69 |
1682294400000 | 291.92 |
1682380800000 | 286.4 |
1682467200000 | 281.45 |
1682553600000 | 285.74 |
1682640000000 | 289.51 |
1682899200000 | 290.63 |
1682985600000 | 290.51 |
1683072000000 | 288.44 |
1683158400000 | 283.75 |
1683244800000 | 288.79 |
1683504000000 | 291.25 |
1683590400000 | 288.75 |
1683676800000 | 288.94 |
1683763200000 | 289.25 |
1683849600000 | 287.68 |
1684108800000 | 288.77 |
1684195200000 | 284.07 |
1684281600000 | 286.82 |
1684368000000 | 291.48 |
1684454400000 | 286.5 |
1684713600000 | 284.2799 |
1684800000000 | 280.01 |
1684886400000 | 277.9 |
1684972800000 | 277.21 |
1685059200000 | 279.63 |
1685318400000 | 279.63 |
1685404800000 | 278.15 |
1685491200000 | 275.8 |
1685577600000 | 275.85 |
1685664000000 | 283.63 |
1685923200000 | 282.15 |
1686009600000 | 285.06 |
1686096000000 | 283.2 |
1686182400000 | 283.43 |
1686268800000 | 283.45 |
1686528000000 | 286.36 |
1686614400000 | 287.46 |
1686700800000 | 290.47 |
1686787200000 | 294.4 |
1686873600000 | 294.99 |
1687132800000 | 294.99 |
1687219200000 | 291.94 |
1687305600000 | 291.67 |
1687392000000 | 292.69 |
1687478400000 | 291.18 |
1687737600000 | 292.81 |
1687824000000 | 297.26 |
1687910400000 | 297.37 |
1687996800000 | 295.3 |
1688083200000 | 297.18 |
1688342400000 | 297.15 |
1688428800000 | 297.15 |
1688515200000 | 296.25 |
1688601600000 | 289.82 |
1688688000000 | 289.9 |
1688947200000 | 292.9 |
1689033600000 | 300.64 |
1689120000000 | 302.32 |
1689206400000 | 303.82 |
1689292800000 | 303.7799 |
1689552000000 | 306.2799 |
1689638400000 | 308.87 |
1689724800000 | 309.26 |
1689811200000 | 303.7 |
1689897600000 | 304.66 |
1690156800000 | 304.52 |
1690243200000 | 305.08 |
1690329600000 | 305.58 |
1690416000000 | 299.73 |
1690502400000 | 304.88 |
1690761600000 | 306.91 |
1690848000000 | 303.5299 |
1690934400000 | 299.5299 |
1691020800000 | 300.94 |
1691107200000 | 299.9 |
1691366400000 | 302.57 |
1691452800000 | 301.22 |
1691539200000 | 297.9 |
1691625600000 | 298.23 |
1691712000000 | 295.83 |
1691971200000 | 296.44 |
1692057600000 | 293.85 |
1692144000000 | 291.13 |
1692230400000 | 286.25 |
1692316800000 | 286.81 |
1692576000000 | 285.8399 |
1692662400000 | 285.61 |
1692748800000 | 287.55 |
1692835200000 | 282.42 |
1692921600000 | 283.55 |
1693180800000 | 285.29 |
1693267200000 | 290.67 |
1693353600000 | 293.74 |
1693440000000 | 294.63 |
1693526400000 | 297.9 |
1693785600000 | 297.9 |
1693872000000 | 293.51 |
1693958400000 | 292.6 |
1694044800000 | 291.23 |
1694131200000 | 291.44 |
1694390400000 | 292.74 |
1694476800000 | 289.55 |
1694563200000 | 288.54 |
1694649600000 | 290.57 |
1694736000000 | 287.63 |
1694995200000 | 286.25 |
1695081600000 | 286.0299 |
1695168000000 | 284.2 |
1695254400000 | 277.65 |
1695340800000 | 277.5 |
1695600000000 | 278.07 |
1695686400000 | 274.85 |
1695772800000 | 275.13 |
1695859200000 | 278.2 |
1695945600000 | 281.25 |
1696204800000 | 278.92 |
1696291200000 | 274.04 |
1696377600000 | 276.32 |
1696464000000 | 274.5299 |
1696550400000 | 278.14 |
1696809600000 | 279.11 |
1696896000000 | 282.08 |
1696982400000 | 283.13 |
1697068800000 | 279.2 |
1697155200000 | 277.27 |
1697414400000 | 282.69 |
1697500800000 | 284.71 |
1697587200000 | 279.69 |
1697673600000 | 275.88 |
1697760000000 | 274.37 |
1698019200000 | 274.72 |
1698105600000 | 278.58 |
1698192000000 | 272.7799 |
1698278400000 | 267.23 |
1698364800000 | 265.97 |
1698624000000 | 271.04 |
1698710400000 | 273.45 |
1698796800000 | 274.04 |
1698883200000 | 283.88 |
1698969600000 | 290.61 |
1699228800000 | 289.81 |
1699315200000 | 294.21 |
1699401600000 | 294.36 |
1699488000000 | 292.5 |
1699574400000 | 296.19 |
1699833600000 | 295.52 |
1699920000000 | 305.81 |
1700006400000 | 308.02 |
1700092800000 | 306.6 |
1700179200000 | 306.97 |
1700438400000 | 308.86 |
1700524800000 | 308.11 |
1700611200000 | 310.87 |
1700697600000 | 310.87 |
1700784000000 | 311.71 |
1701043200000 | 313.52 |
1701129600000 | 313.5899 |
1701216000000 | 315.63 |
1701302400000 | 316.97 |
1701388800000 | 324.36 |
1701648000000 | 325.8399 |
1701734400000 | 323.47 |
1701820800000 | 325.61 |
1701907200000 | 327.8399 |
1701993600000 | 330.65 |
1702252800000 | 334.65 |
1702339200000 | 336.35 |
1702425600000 | 341.63 |
1702512000000 | 346.26 |
1702598400000 | 343.52 |
1702857600000 | 343.5299 |
1702944000000 | 347.27 |
1703030400000 | 341.72 |
1703116800000 | 345.63 |
1703203200000 | 339.22 |
1703635200000 | 341.22 |
1703721600000 | 341.61 |
1703808000000 | 339.4 |
1704153600000 | 332.66 |
1704240000000 | 326.61 |
1704326400000 | 325.45 |
1704412800000 | 325.32 |
1704672000000 | 331.48 |
1704758400000 | 331.15 |
1704844800000 | 335.2799 |
1704931200000 | 337.61 |
1705017600000 | 335.68 |
1705276800000 | 335.68 |
1705363200000 | 332.95 |
1705449600000 | 329.69 |
1705536000000 | 333.26 |
1705622400000 | 336.8 |
1705881600000 | 338.9 |
1705968000000 | 335.7799 |
1706054400000 | 332.49 |
1706140800000 | 336.42 |
1706227200000 | 338.17 |
1706486400000 | 341.43 |
1706572800000 | 339.44 |
1706659200000 | 332.8 |
1706745600000 | 338.29 |
1706832000000 | 340.45 |
1707091200000 | 339.61 |
1707177600000 | 341.47 |
1707264000000 | 343.46 |
1707350400000 | 346.62 |
1707436800000 | 346.75 |
1707696000000 | 348.58 |
1707782400000 | 341.31 |
1707868800000 | 353.93 |
1707955200000 | 357.72 |
1708041600000 | 351.38 |
1708300800000 | 351.38 |
1708387200000 | 348.5 |
1708473600000 | 350.42 |
1708560000000 | 355.51 |
1708646400000 | 354.32 |
1708905600000 | 353.89 |
1708992000000 | 355.01 |
1709078400000 | 354.49 |
1709164800000 | 358.11 |
1709251200000 | 360.54 |
1709510400000 | 357.65 |
1709596800000 | 353.33 |
1709683200000 | 353.42 |
1709769600000 | 356.91 |
1709856000000 | 355.91 |
1710115200000 | 357.02 |
1710201600000 | 358.56 |
1710288000000 | 361.18 |
1710374400000 | 356.29 |
1710460800000 | 353.17 |
1710720000000 | 351.0899 |
1710806400000 | 355.36 |
1710892800000 | 360.01 |
1710979200000 | 364.83 |
1711065600000 | 357.2799 |
1711324800000 | 353.68 |
1711411200000 | 351.64 |
1711497600000 | 355.61 |
1711584000000 | 357.27 |
1712016000000 | 348.44 |
1712102400000 | 347.3 |
1712188800000 | 341.37 |
1712275200000 | 345.33 |
1712534400000 | 344.3399 |
1712620800000 | 345.92 |
1712707200000 | 337.81 |
1712793600000 | 341.6 |
1712880000000 | 336.79 |
1713139200000 | 332.6 |
1713225600000 | 331.61 |
1713312000000 | 329.69 |
1713398400000 | 329.65 |
1713484800000 | 326.38 |
1713744000000 | 328.72 |
1713830400000 | 334.8399 |
1713916800000 | 333.62 |
1714003200000 | 331.06 |
1714089600000 | 334.23 |
1714348800000 | 334.36 |
1714435200000 | 329.08 |
1714521600000 | 328.51 |
1714608000000 | 332.82 |
1714694400000 | 338.14 |
1714953600000 | 342.76 |
1715040000000 | 343.44 |
1715126400000 | 338.04 |
1715212800000 | 339.08 |
1715299200000 | 337.32 |
1715558400000 | 336.16 |
1715644800000 | 337.68 |
1715731200000 | 343 |
1715817600000 | 339.73 |
1715904000000 | 339.12 |
1716163200000 | 338.2799 |
1716249600000 | 337.64 |
1716336000000 | 333.8 |
1716422400000 | 330.56 |
1716508800000 | 334.56 |
1716768000000 | 334.56 |
1716854400000 | 333.29 |
1716940800000 | 332.57 |
1717027200000 | 335.23 |
1717113600000 | 339.92 |
1717372800000 | 338.42 |
1717459200000 | 336.31 |
1717545600000 | 338.95 |
1717632000000 | 341.08 |
1717718400000 | 338.95 |
1717977600000 | 338.87 |
1718064000000 | 337.74 |
1718150400000 | 341.92 |
1718236800000 | 339.01 |
1718323200000 | 336.55 |
1718582400000 | 339.44 |
1718668800000 | 337.7 |
1718755200000 | 337.7 |
1718841600000 | 337.24 |
1718928000000 | 339.69 |
1719187200000 | 340.74 |
1719273600000 | 338.68 |
1719360000000 | 338.32 |
1719446400000 | 337.82 |
1719532800000 | 329.83 |
1719792000000 | 325.18 |
1719878400000 | 324.29 |
1719964800000 | 324.19 |
1720051200000 | 324.19 |
1720137600000 | 324.5299 |
1720396800000 | 325.61 |
1720483200000 | 324.51 |
1720569600000 | 323.71 |
1720656000000 | 333.41 |
1720742400000 | 336.4 |
1721001600000 | 333.35 |
1721088000000 | 341.23 |
1721174400000 | 333 |
1721260800000 | 330.47 |
1721347200000 | 330.9 |
1721606400000 | 335.89 |
1721692800000 | 334.27 |
1721779200000 | 327.33 |
1721865600000 | 326.71 |
1721952000000 | 331.9 |
1722211200000 | 332.9 |
1722297600000 | 333.95 |
1722384000000 | 336.06 |
1722470400000 | 327.83 |
1722556800000 | 326.06 |
1722816000000 | 319.27 |
1722902400000 | 326.92 |
1722988800000 | 324.43 |
1723075200000 | 332.87 |
1723161600000 | 333.3 |
1723420800000 | 332.61 |
1723507200000 | 339.56 |
1723593600000 | 338.81 |
1723680000000 | 346.57 |
1723766400000 | 347.21 |
STOXX USA 900 Consumer Products and Services | STOXX USA 900 | |
---|---|---|
2017 | 30.0547314 | 19.673311 |
2018 | -16.7335124 | -6.9205964 |
2019 | 35.5619317 | 29.6714796 |
2020 | 36.7023992 | 19.889106 |
2021 | 7.8697207 | 24.0275048 |
2022 | -29.2099822 | -21.0645814 |
2023 | 33.3381553 | 24.9102921 |
2024 | -1.6995949 | 27.7005765 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462359180 | SX90CPGR | .SX90CPGR | |
Price EUR | CH0462359198 | SX90CPP | SX90CPP INDEX | .SX90CPP |
Net Return EUR | CH0462359206 | SX90CPR | SX90CPR INDEX | .SX90CPR |
Gross Return USD | CH0462359214 | SX90CPGV | .SX90CPGV | |
Net Return USD | CH0462359230 | SX90CPV | SX90CPV INDEX | .SX90CPV |
Price USD | CH0462359222 | SX90CPL | SX90CPL INDEX | .SX90CPL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 15, 2012 |
History | Jun. 15, 2012 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
SUPERSECTOR INDICES
STOXX USA 900 Consumer Products and Services
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UBER TECHNOLOGIES | Consumer Products and Services | USA | 14.319% |
Nike Inc. Cl B | Consumer Products and Services | USA | 9.700% |
MERCADOLIBRE | Consumer Products and Services | USA | 8.375% |
D.R. Horton Inc. | Consumer Products and Services | USA | 5.797% |
COPART | Consumer Products and Services | USA | 5.074% |
LENNAR 'A' | Consumer Products and Services | USA | 4.637% |
Electronic Arts Inc. | Consumer Products and Services | USA | 3.916% |
LULULEMON ATHLETICA | Consumer Products and Services | USA | 3.342% |
eBay Inc. | Consumer Products and Services | USA | 3.010% |
PULTEGROUP | Consumer Products and Services | USA | 2.970% |
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.