Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Personal Care Drug and Grocery Stores
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Personal Care Drug and Grocery Stores | 85.8 | 58.1 | 11.6 | 7.9 | 28.1 | 4.5 | 48.4 | 7.7 | 2.5 |
EURO STOXX | 7,405.9 | 5,432.7 | 18.4 | 6.8 | 339.8 | 1.7 | 6.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
Personal Care, Drug and Grocery Stores | 100.0 |
---|
Country weighting
Netherlands | 48.4 |
---|---|
Germany | 22.5 |
France | 13.7 |
Finland | 7.9 |
Portugal | 7.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Personal Care Drug and Grocery Stores | 3.0 | -3.1 | -12.8 | -17.7 | 1.5 | N/A | N/A | -12.9 | -6.4 | 0.3 |
EURO STOXX | 0.5 | 6.3 | 7.2 | 10.0 | 34.0 | N/A | N/A | 7.3 | 3.3 | 6.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Personal Care Drug and Grocery Stores | N/A | N/A | 12.0 | 15.4 | 16.9 | N/A | N/A | -1.6 | -0.6 | 0.0 |
EURO STOXX | N/A | N/A | 11.3 | 16.7 | 19.7 | N/A | N/A | 0.3 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Personal Care Drug and Grocery Stores | 0.5 | 0.4 | 0.3 | 0.5 | 0.5 | 14.9 | 12.9 | 13.4 | 15.9 | 17.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Personal Care Drug and Grocery Stores | 0.5 | 0.4 | 0.4 | 0.5 | 0.5 | 1.8 | -1.3 | -1.6 | -0.7 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 2024
SUPERSECTOR INDICES
EURO STOXX Personal Care Drug and Grocery Stores
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Personal Care Drug and Grocery Stores | 17.3 | 13.1 | 17.3 | 17.3 | 2.3 | 2.4 | 0.8 | 11.3 |
EURO STOXX | 17.3 | 13.3 | 15.0 | 15.0 | 1.7 | 2.7 | 1.2 | 16.6 |
Performance and annual returns
EURO STOXX Personal Care Drug and Grocery Stores | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.51 |
1285027200000 | 101.33 |
1285113600000 | 100.22 |
1285200000000 | 100.75 |
1285286400000 | 101.75 |
1285545600000 | 101.22 |
1285632000000 | 101.37 |
1285718400000 | 100.71 |
1285804800000 | 100.41 |
1285891200000 | 99.56 |
1286150400000 | 98.84 |
1286236800000 | 99.61 |
1286323200000 | 99.8 |
1286409600000 | 99.3 |
1286496000000 | 98.59 |
1286755200000 | 98.42 |
1286841600000 | 98.52 |
1286928000000 | 99.67 |
1287014400000 | 99.63 |
1287100800000 | 98.56 |
1287360000000 | 98.27 |
1287446400000 | 98.09 |
1287532800000 | 98.39 |
1287619200000 | 99.44 |
1287705600000 | 99.42 |
1287964800000 | 100.16 |
1288051200000 | 99.81 |
1288137600000 | 99.11 |
1288224000000 | 99.54 |
1288310400000 | 99.59 |
1288569600000 | 100.05 |
1288656000000 | 100.09 |
1288742400000 | 99.2 |
1288828800000 | 101.31 |
1288915200000 | 101.02 |
1289174400000 | 101.02 |
1289260800000 | 101.02 |
1289347200000 | 100.94 |
1289433600000 | 100.79 |
1289520000000 | 100.34 |
1289779200000 | 101.14 |
1289865600000 | 100.61 |
1289952000000 | 101.08 |
1290038400000 | 102.21 |
1290124800000 | 101.45 |
1290384000000 | 100.92 |
1290470400000 | 98.93 |
1290556800000 | 99.41 |
1290643200000 | 99.51 |
1290729600000 | 99.49 |
1290988800000 | 97.93 |
1291075200000 | 96.89 |
1291161600000 | 96.58 |
1291248000000 | 98.02 |
1291334400000 | 97.59 |
1291593600000 | 97.16 |
1291680000000 | 99.25 |
1291766400000 | 99.08 |
1291852800000 | 98.83 |
1291939200000 | 98.32 |
1292198400000 | 99.01 |
1292284800000 | 99.5 |
1292371200000 | 99.1 |
1292457600000 | 100.15 |
1292544000000 | 100.02 |
1292803200000 | 99.39 |
1292889600000 | 99.94 |
1292976000000 | 99.56 |
1293062400000 | 100 |
1293148800000 | 99.9 |
1293408000000 | 99.68 |
1293494400000 | 99.77 |
1293580800000 | 100.38 |
1293667200000 | 99.29 |
1293753600000 | 98.05 |
1294012800000 | 100.11 |
1294099200000 | 100.31 |
1294185600000 | 99.72 |
1294272000000 | 99.55 |
1294358400000 | 99.16 |
1294617600000 | 98.38 |
1294704000000 | 98.63 |
1294790400000 | 98.91 |
1294876800000 | 98.82 |
1294963200000 | 98.33 |
1295222400000 | 98.32 |
1295308800000 | 98.39 |
1295395200000 | 97.95 |
1295481600000 | 96.82 |
1295568000000 | 98.37 |
1295827200000 | 99.24 |
1295913600000 | 97.8 |
1296000000000 | 98.16 |
1296086400000 | 97.64 |
1296172800000 | 97.04 |
1296432000000 | 98.29 |
1296518400000 | 99.05 |
1296604800000 | 98.97 |
1296691200000 | 98.38 |
1296777600000 | 98.43 |
1297036800000 | 98.5 |
1297123200000 | 98.31 |
1297209600000 | 98.2 |
1297296000000 | 98.23 |
1297382400000 | 97.96 |
1297641600000 | 98.61 |
1297728000000 | 98.71 |
1297814400000 | 98.63 |
1297900800000 | 99.01 |
1297987200000 | 99.4 |
1298246400000 | 99.32 |
1298332800000 | 98.93 |
1298419200000 | 97.86 |
1298505600000 | 97.48 |
1298592000000 | 98.38 |
1298851200000 | 98.43 |
1298937600000 | 98.28 |
1299024000000 | 96.73 |
1299110400000 | 96.57 |
1299196800000 | 95.34 |
1299456000000 | 95.51 |
1299542400000 | 96 |
1299628800000 | 96.07 |
1299715200000 | 96.58 |
1299801600000 | 95.8 |
1300060800000 | 94.5 |
1300147200000 | 92.23 |
1300233600000 | 91.26 |
1300320000000 | 92.37 |
1300406400000 | 92.63 |
1300665600000 | 94.14 |
1300752000000 | 93.39 |
1300838400000 | 94.13 |
1300924800000 | 95.18 |
1301011200000 | 95.43 |
1301270400000 | 95.55 |
1301356800000 | 95.58 |
1301443200000 | 96.1 |
1301529600000 | 95.48 |
1301616000000 | 96.57 |
1301875200000 | 96.75 |
1301961600000 | 96.55 |
1302048000000 | 97.06 |
1302134400000 | 96.8 |
1302220800000 | 96.82 |
1302480000000 | 96.68 |
1302566400000 | 95.8 |
1302652800000 | 96.78 |
1302739200000 | 96.71 |
1302825600000 | 96.96 |
1303084800000 | 95.12 |
1303171200000 | 95.84 |
1303257600000 | 96.86 |
1303344000000 | 97.09 |
1303776000000 | 97.01 |
1303862400000 | 97.48 |
1303948800000 | 96.55 |
1304035200000 | 96.85 |
1304294400000 | 97.31 |
1304380800000 | 97.12 |
1304467200000 | 96.66 |
1304553600000 | 96.32 |
1304640000000 | 97.95 |
1304899200000 | 97.23 |
1304985600000 | 98.18 |
1305072000000 | 98.49 |
1305158400000 | 98.46 |
1305244800000 | 98.58 |
1305504000000 | 97.77 |
1305590400000 | 97.56 |
1305676800000 | 97.69 |
1305763200000 | 98.03 |
1305849600000 | 97.84 |
1306108800000 | 97.31 |
1306195200000 | 97.21 |
1306281600000 | 97.63 |
1306368000000 | 97.06 |
1306454400000 | 97.3 |
1306713600000 | 97.38 |
1306800000000 | 98.08 |
1306886400000 | 97.49 |
1306972800000 | 96.52 |
1307059200000 | 96.69 |
1307318400000 | 96.31 |
1307404800000 | 96.36 |
1307491200000 | 95.23 |
1307577600000 | 95.31 |
1307664000000 | 94.21 |
1307923200000 | 94.4 |
1308009600000 | 94.81 |
1308096000000 | 93.71 |
1308182400000 | 92.79 |
1308268800000 | 92.69 |
1308528000000 | 92.34 |
1308614400000 | 92.79 |
1308700800000 | 92.76 |
1308787200000 | 91.74 |
1308873600000 | 92.44 |
1309132800000 | 92.17 |
1309219200000 | 91.96 |
1309305600000 | 93.06 |
1309392000000 | 93.53 |
1309478400000 | 93.84 |
1309737600000 | 94.18 |
1309824000000 | 93.44 |
1309910400000 | 92.75 |
1309996800000 | 94.22 |
1310083200000 | 93.46 |
1310342400000 | 92.2 |
1310428800000 | 91.49 |
1310515200000 | 91.62 |
1310601600000 | 91.02 |
1310688000000 | 90.67 |
1310947200000 | 89.83 |
1311033600000 | 89.97 |
1311120000000 | 90.6 |
1311206400000 | 91.55 |
1311292800000 | 92.11 |
1311552000000 | 91.95 |
1311638400000 | 91.2 |
1311724800000 | 90.21 |
1311811200000 | 90.97 |
1311897600000 | 89.5 |
1312156800000 | 88.21 |
1312243200000 | 86.99 |
1312329600000 | 85.77 |
1312416000000 | 85.99 |
1312502400000 | 85.68 |
1312761600000 | 83.6 |
1312848000000 | 83.57 |
1312934400000 | 81.61 |
1313020800000 | 83.2 |
1313107200000 | 85.73 |
1313366400000 | 86.76 |
1313452800000 | 87.04 |
1313539200000 | 88.43 |
1313625600000 | 85.98 |
1313712000000 | 84.53 |
1313971200000 | 85.87 |
1314057600000 | 86.32 |
1314144000000 | 86.92 |
1314230400000 | 85.41 |
1314316800000 | 84.99 |
1314576000000 | 85.72 |
1314662400000 | 85.55 |
1314748800000 | 87.08 |
1314835200000 | 87.46 |
1314921600000 | 86.35 |
1315180800000 | 83.87 |
1315267200000 | 83.97 |
1315353600000 | 85.01 |
1315440000000 | 85.23 |
1315526400000 | 83.89 |
1315785600000 | 81.58 |
1315872000000 | 81.21 |
1315958400000 | 82.36 |
1316044800000 | 82.98 |
1316131200000 | 83.96 |
1316390400000 | 82.74 |
1316476800000 | 84.17 |
1316563200000 | 83.52 |
1316649600000 | 80.55 |
1316736000000 | 81.7 |
1316995200000 | 82.32 |
1317081600000 | 84.66 |
1317168000000 | 84.46 |
1317254400000 | 86.06 |
1317340800000 | 85.82 |
1317600000000 | 85.14 |
1317686400000 | 84.4 |
1317772800000 | 85.84 |
1317859200000 | 87.01 |
1317945600000 | 87.09 |
1318204800000 | 87.3 |
1318291200000 | 87.2 |
1318377600000 | 88.08 |
1318464000000 | 87.86 |
1318550400000 | 89.68 |
1318809600000 | 88.93 |
1318896000000 | 88.41 |
1318982400000 | 88.6 |
1319068800000 | 88.43 |
1319155200000 | 90.18 |
1319414400000 | 90.51 |
1319500800000 | 89.45 |
1319587200000 | 89.86 |
1319673600000 | 91.57 |
1319760000000 | 92.21 |
1320019200000 | 91.45 |
1320105600000 | 89.86 |
1320192000000 | 89.86 |
1320278400000 | 91.47 |
1320364800000 | 90.65 |
1320624000000 | 90.43 |
1320710400000 | 91.55 |
1320796800000 | 89.55 |
1320883200000 | 89.3 |
1320969600000 | 91.41 |
1321228800000 | 90.3 |
1321315200000 | 89.66 |
1321401600000 | 90.05 |
1321488000000 | 89.67 |
1321574400000 | 89.01 |
1321833600000 | 87.33 |
1321920000000 | 87.18 |
1322006400000 | 86.03 |
1322092800000 | 85.17 |
1322179200000 | 86.17 |
1322438400000 | 89.29 |
1322524800000 | 89.6 |
1322611200000 | 92.38 |
1322697600000 | 92.09 |
1322784000000 | 91.48 |
1323043200000 | 92.17 |
1323129600000 | 91.52 |
1323216000000 | 91.8 |
1323302400000 | 90.92 |
1323388800000 | 92.05 |
1323648000000 | 91.41 |
1323734400000 | 91.26 |
1323820800000 | 89.67 |
1323907200000 | 89.75 |
1323993600000 | 88.67 |
1324252800000 | 89.95 |
1324339200000 | 91.65 |
1324425600000 | 90.9 |
1324512000000 | 91.69 |
1324598400000 | 92.57 |
1324944000000 | 92.7 |
1325030400000 | 92.66 |
1325116800000 | 93.99 |
1325203200000 | 94.48 |
1325462400000 | 95.9 |
1325548800000 | 96.13 |
1325635200000 | 94.67 |
1325721600000 | 94.65 |
1325808000000 | 93.71 |
1326067200000 | 93.99 |
1326153600000 | 94.54 |
1326240000000 | 93 |
1326326400000 | 91.34 |
1326412800000 | 91.34 |
1326672000000 | 91.64 |
1326758400000 | 92.17 |
1326844800000 | 92.49 |
1326931200000 | 92.07 |
1327017600000 | 92.4 |
1327276800000 | 92.31 |
1327363200000 | 92.01 |
1327449600000 | 92.42 |
1327536000000 | 93.63 |
1327622400000 | 93.31 |
1327881600000 | 92.8 |
1327968000000 | 92.62 |
1328054400000 | 94.18 |
1328140800000 | 92.13 |
1328227200000 | 93.62 |
1328486400000 | 93.47 |
1328572800000 | 93.59 |
1328659200000 | 93.33 |
1328745600000 | 93.85 |
1328832000000 | 93.39 |
1329091200000 | 94.28 |
1329177600000 | 94.09 |
1329264000000 | 93.9 |
1329350400000 | 94.66 |
1329436800000 | 95.03 |
1329696000000 | 95.39 |
1329782400000 | 95.48 |
1329868800000 | 94.88 |
1329955200000 | 94.29 |
1330041600000 | 92.87 |
1330300800000 | 92.92 |
1330387200000 | 93.3 |
1330473600000 | 93.68 |
1330560000000 | 94.3 |
1330646400000 | 93.55 |
1330905600000 | 94.01 |
1330992000000 | 92.24 |
1331078400000 | 92.59 |
1331164800000 | 93.03 |
1331251200000 | 94.16 |
1331510400000 | 95.17 |
1331596800000 | 96.28 |
1331683200000 | 95.72 |
1331769600000 | 95.91 |
1331856000000 | 96.33 |
1332115200000 | 96.09 |
1332201600000 | 95.55 |
1332288000000 | 95.23 |
1332374400000 | 94.4 |
1332460800000 | 94.61 |
1332720000000 | 95.45 |
1332806400000 | 94.8 |
1332892800000 | 94.1 |
1332979200000 | 93.26 |
1333065600000 | 94.53 |
1333324800000 | 95.91 |
1333411200000 | 95.42 |
1333497600000 | 93.62 |
1333584000000 | 93.14 |
1334016000000 | 91.37 |
1334102400000 | 91.16 |
1334188800000 | 91.25 |
1334275200000 | 90.57 |
1334534400000 | 91.35 |
1334620800000 | 93.12 |
1334707200000 | 92.57 |
1334793600000 | 91.88 |
1334880000000 | 92.02 |
1335139200000 | 90.53 |
1335225600000 | 90.92 |
1335312000000 | 91.73 |
1335398400000 | 92.85 |
1335484800000 | 92.61 |
1335744000000 | 92.25 |
1335830400000 | 92.25 |
1335916800000 | 92.72 |
1336003200000 | 92.09 |
1336089600000 | 90.79 |
1336348800000 | 91.66 |
1336435200000 | 90.72 |
1336521600000 | 90.85 |
1336608000000 | 90.91 |
1336694400000 | 92.1 |
1336953600000 | 90.61 |
1337040000000 | 90.33 |
1337126400000 | 89.56 |
1337212800000 | 88.85 |
1337299200000 | 88.76 |
1337558400000 | 88.85 |
1337644800000 | 88.93 |
1337731200000 | 88.59 |
1337817600000 | 88.95 |
1337904000000 | 89.89 |
1338163200000 | 89.42 |
1338249600000 | 89.72 |
1338336000000 | 88.73 |
1338422400000 | 89.14 |
1338508800000 | 87.21 |
1338768000000 | 86.72 |
1338854400000 | 87.45 |
1338940800000 | 87.71 |
1339027200000 | 87.49 |
1339113600000 | 87.51 |
1339372800000 | 87.36 |
1339459200000 | 87.78 |
1339545600000 | 87.49 |
1339632000000 | 88.14 |
1339718400000 | 88.8 |
1339977600000 | 88.75 |
1340064000000 | 89.08 |
1340150400000 | 88.68 |
1340236800000 | 89.24 |
1340323200000 | 89.44 |
1340582400000 | 88.61 |
1340668800000 | 88.56 |
1340755200000 | 90.02 |
1340841600000 | 89.78 |
1340928000000 | 91.84 |
1341187200000 | 92.63 |
1341273600000 | 93.79 |
1341360000000 | 93.18 |
1341446400000 | 92.76 |
1341532800000 | 92 |
1341792000000 | 91.33 |
1341878400000 | 91.87 |
1341964800000 | 91.1 |
1342051200000 | 91.01 |
1342137600000 | 91.97 |
1342396800000 | 92.23 |
1342483200000 | 92.2 |
1342569600000 | 93.17 |
1342656000000 | 93.91 |
1342742400000 | 92.98 |
1343001600000 | 90.67 |
1343088000000 | 90.8 |
1343174400000 | 90.11 |
1343260800000 | 93.98 |
1343347200000 | 94.87 |
1343606400000 | 95.94 |
1343692800000 | 95.89 |
1343779200000 | 96.03 |
1343865600000 | 95.8 |
1343952000000 | 97.36 |
1344211200000 | 97.84 |
1344297600000 | 98.48 |
1344384000000 | 97.59 |
1344470400000 | 98.31 |
1344556800000 | 97.9 |
1344816000000 | 97.78 |
1344902400000 | 98.2 |
1344988800000 | 98.18 |
1345075200000 | 98.52 |
1345161600000 | 98.4 |
1345420800000 | 98.25 |
1345507200000 | 98.68 |
1345593600000 | 97.72 |
1345680000000 | 96.62 |
1345766400000 | 97.38 |
1346025600000 | 98.13 |
1346112000000 | 97.29 |
1346198400000 | 97.26 |
1346284800000 | 97.64 |
1346371200000 | 97.34 |
1346630400000 | 98.12 |
1346716800000 | 97.59 |
1346803200000 | 97.58 |
1346889600000 | 99.43 |
1346976000000 | 98.58 |
1347235200000 | 97.52 |
1347321600000 | 97.82 |
1347408000000 | 97.43 |
1347494400000 | 96.95 |
1347580800000 | 97.29 |
1347840000000 | 96.95 |
1347926400000 | 97.56 |
1348012800000 | 98.45 |
1348099200000 | 98.6 |
1348185600000 | 98.74 |
1348444800000 | 98.42 |
1348531200000 | 98.85 |
1348617600000 | 97.38 |
1348704000000 | 97.37 |
1348790400000 | 96.22 |
1349049600000 | 96.82 |
1349136000000 | 97.09 |
1349222400000 | 97.48 |
1349308800000 | 97.12 |
1349395200000 | 97.63 |
1349654400000 | 97.15 |
1349740800000 | 96.72 |
1349827200000 | 96.61 |
1349913600000 | 97.39 |
1350000000000 | 97.2 |
1350259200000 | 97.76 |
1350345600000 | 98.54 |
1350432000000 | 98.9 |
1350518400000 | 98.71 |
1350604800000 | 99.25 |
1350864000000 | 98.83 |
1350950400000 | 97 |
1351036800000 | 97.6 |
1351123200000 | 99.04 |
1351209600000 | 99.6 |
1351468800000 | 99.32 |
1351555200000 | 99.93 |
1351641600000 | 99.77 |
1351728000000 | 100.46 |
1351814400000 | 101.24 |
1352073600000 | 100.82 |
1352160000000 | 101.44 |
1352246400000 | 100.24 |
1352332800000 | 100.21 |
1352419200000 | 100.39 |
1352678400000 | 100.09 |
1352764800000 | 100.4 |
1352851200000 | 99.66 |
1352937600000 | 98.43 |
1353024000000 | 97.48 |
1353283200000 | 98.93 |
1353369600000 | 99.7 |
1353456000000 | 99.96 |
1353542400000 | 100.35 |
1353628800000 | 101.11 |
1353888000000 | 100.91 |
1353974400000 | 101.66 |
1354060800000 | 101.9 |
1354147200000 | 102.67 |
1354233600000 | 102.05 |
1354492800000 | 101.97 |
1354579200000 | 101.94 |
1354665600000 | 102.41 |
1354752000000 | 102.79 |
1354838400000 | 103.22 |
1355097600000 | 103.21 |
1355184000000 | 103.94 |
1355270400000 | 103.96 |
1355356800000 | 103.49 |
1355443200000 | 103.54 |
1355702400000 | 103.33 |
1355788800000 | 103.75 |
1355875200000 | 104 |
1355961600000 | 103.9 |
1356048000000 | 103.51 |
1356307200000 | 103.88 |
1356566400000 | 103.38 |
1356652800000 | 102.64 |
1356912000000 | 102.78 |
1357084800000 | 104.67 |
1357171200000 | 104.81 |
1357257600000 | 105.4 |
1357516800000 | 104.6 |
1357603200000 | 104.85 |
1357689600000 | 104.14 |
1357776000000 | 103.53 |
1357862400000 | 103.49 |
1358121600000 | 103.02 |
1358208000000 | 103.59 |
1358294400000 | 104.31 |
1358380800000 | 105.3 |
1358467200000 | 105.81 |
1358726400000 | 106.5 |
1358812800000 | 106.64 |
1358899200000 | 108 |
1358985600000 | 107.94 |
1359072000000 | 108.47 |
1359331200000 | 108.66 |
1359417600000 | 108.98 |
1359504000000 | 108.48 |
1359590400000 | 107.85 |
1359676800000 | 108.37 |
1359936000000 | 106.88 |
1360022400000 | 107.53 |
1360108800000 | 106.46 |
1360195200000 | 106.34 |
1360281600000 | 107 |
1360540800000 | 107.18 |
1360627200000 | 107.72 |
1360713600000 | 107.47 |
1360800000000 | 107.66 |
1360886400000 | 107.24 |
1361145600000 | 106.61 |
1361232000000 | 108.55 |
1361318400000 | 108.86 |
1361404800000 | 107.62 |
1361491200000 | 108.97 |
1361750400000 | 108.99 |
1361836800000 | 107.41 |
1361923200000 | 107.93 |
1362009600000 | 108.75 |
1362096000000 | 108.74 |
1362355200000 | 109.07 |
1362441600000 | 110.79 |
1362528000000 | 110.66 |
1362614400000 | 111.66 |
1362700800000 | 113.1 |
1362960000000 | 113.27 |
1363046400000 | 113.18 |
1363132800000 | 112.79 |
1363219200000 | 113.67 |
1363305600000 | 112.67 |
1363564800000 | 113.23 |
1363651200000 | 113.75 |
1363737600000 | 114.47 |
1363824000000 | 114.71 |
1363910400000 | 115.12 |
1364169600000 | 114.94 |
1364256000000 | 114.71 |
1364342400000 | 113.88 |
1364428800000 | 115.15 |
1364860800000 | 117.39 |
1364947200000 | 116.58 |
1365033600000 | 115.23 |
1365120000000 | 112.86 |
1365379200000 | 113.43 |
1365465600000 | 112.84 |
1365552000000 | 115.21 |
1365638400000 | 115.78 |
1365724800000 | 115.55 |
1365984000000 | 115.19 |
1366070400000 | 113.94 |
1366156800000 | 112.4 |
1366243200000 | 112.56 |
1366329600000 | 113.09 |
1366588800000 | 113.71 |
1366675200000 | 116.93 |
1366761600000 | 117.79 |
1366848000000 | 116.5 |
1366934400000 | 116.39 |
1367193600000 | 118.02 |
1367280000000 | 117.45 |
1367366400000 | 117.45 |
1367452800000 | 118.01 |
1367539200000 | 119.07 |
1367798400000 | 118.94 |
1367884800000 | 118.74 |
1367971200000 | 119.21 |
1368057600000 | 118.29 |
1368144000000 | 118.91 |
1368403200000 | 118.43 |
1368489600000 | 118.59 |
1368576000000 | 120.28 |
1368662400000 | 120.28 |
1368748800000 | 120.18 |
1369008000000 | 120.68 |
1369094400000 | 120.46 |
1369180800000 | 122.11 |
1369267200000 | 119.73 |
1369353600000 | 119.81 |
1369612800000 | 120.52 |
1369699200000 | 121.34 |
1369785600000 | 118.47 |
1369872000000 | 118.67 |
1369958400000 | 117.04 |
1370217600000 | 116.29 |
1370304000000 | 115.91 |
1370390400000 | 113.22 |
1370476800000 | 112.5 |
1370563200000 | 113.41 |
1370822400000 | 113.45 |
1370908800000 | 112 |
1370995200000 | 111.8 |
1371081600000 | 111.83 |
1371168000000 | 111.76 |
1371427200000 | 113.65 |
1371513600000 | 113.33 |
1371600000000 | 113.89 |
1371686400000 | 109.26 |
1371772800000 | 108.33 |
1372032000000 | 106.05 |
1372118400000 | 107.19 |
1372204800000 | 109.66 |
1372291200000 | 111.34 |
1372377600000 | 111.19 |
1372636800000 | 111.81 |
1372723200000 | 111.81 |
1372809600000 | 110.63 |
1372896000000 | 113.76 |
1372982400000 | 112.55 |
1373241600000 | 113.68 |
1373328000000 | 114.31 |
1373414400000 | 114.66 |
1373500800000 | 115.35 |
1373587200000 | 115.33 |
1373846400000 | 116.33 |
1373932800000 | 116.09 |
1374019200000 | 115.7 |
1374105600000 | 117.1 |
1374192000000 | 117.06 |
1374451200000 | 116.89 |
1374537600000 | 116.09 |
1374624000000 | 116.85 |
1374710400000 | 115.47 |
1374796800000 | 113.84 |
1375056000000 | 113.97 |
1375142400000 | 114.91 |
1375228800000 | 114.72 |
1375315200000 | 115.84 |
1375401600000 | 116.15 |
1375660800000 | 116.1 |
1375747200000 | 115.14 |
1375833600000 | 113.35 |
1375920000000 | 114.53 |
1376006400000 | 115.43 |
1376265600000 | 115.07 |
1376352000000 | 116.08 |
1376438400000 | 116.09 |
1376524800000 | 114.67 |
1376611200000 | 114.97 |
1376870400000 | 114.41 |
1376956800000 | 112.92 |
1377043200000 | 112.5 |
1377129600000 | 113.89 |
1377216000000 | 114.63 |
1377475200000 | 114.44 |
1377561600000 | 111.37 |
1377648000000 | 110.39 |
1377734400000 | 111.53 |
1377820800000 | 110.37 |
1378080000000 | 112.59 |
1378166400000 | 111.97 |
1378252800000 | 110.98 |
1378339200000 | 111.58 |
1378425600000 | 112.09 |
1378684800000 | 111.35 |
1378771200000 | 113.62 |
1378857600000 | 113.41 |
1378944000000 | 114 |
1379030400000 | 114.21 |
1379289600000 | 114.74 |
1379376000000 | 114.97 |
1379462400000 | 115.13 |
1379548800000 | 116.76 |
1379635200000 | 116.72 |
1379894400000 | 115.99 |
1379980800000 | 115.74 |
1380067200000 | 114.88 |
1380153600000 | 114.81 |
1380240000000 | 113.8 |
1380499200000 | 113.33 |
1380585600000 | 112.59 |
1380672000000 | 111.42 |
1380758400000 | 112.14 |
1380844800000 | 112.32 |
1381104000000 | 111.88 |
1381190400000 | 111.85 |
1381276800000 | 111.44 |
1381363200000 | 112.63 |
1381449600000 | 112.77 |
1381708800000 | 112.87 |
1381795200000 | 114.36 |
1381881600000 | 114.57 |
1381968000000 | 116.11 |
1382054400000 | 117.06 |
1382313600000 | 117 |
1382400000000 | 117.69 |
1382486400000 | 117.97 |
1382572800000 | 117.88 |
1382659200000 | 117.31 |
1382918400000 | 118.09 |
1383004800000 | 118.66 |
1383091200000 | 117.97 |
1383177600000 | 118.09 |
1383264000000 | 117.48 |
1383523200000 | 118.2 |
1383609600000 | 119.13 |
1383696000000 | 119.01 |
1383782400000 | 117.89 |
1383868800000 | 117.18 |
1384128000000 | 117.63 |
1384214400000 | 117.48 |
1384300800000 | 116.83 |
1384387200000 | 117.02 |
1384473600000 | 116.54 |
1384732800000 | 117.68 |
1384819200000 | 117.56 |
1384905600000 | 118.07 |
1384992000000 | 117.29 |
1385078400000 | 117.38 |
1385337600000 | 118.83 |
1385424000000 | 117.98 |
1385510400000 | 118.73 |
1385596800000 | 119.11 |
1385683200000 | 119.15 |
1385942400000 | 118.28 |
1386028800000 | 116.83 |
1386115200000 | 115.92 |
1386201600000 | 115.27 |
1386288000000 | 115.96 |
1386547200000 | 116.11 |
1386633600000 | 115.37 |
1386720000000 | 114.75 |
1386806400000 | 113.59 |
1386892800000 | 113.26 |
1387152000000 | 114.67 |
1387238400000 | 112.95 |
1387324800000 | 113.47 |
1387411200000 | 115.17 |
1387497600000 | 115.98 |
1387756800000 | 116.86 |
1387843200000 | 117.14 |
1388102400000 | 118.65 |
1388361600000 | 118.23 |
1388448000000 | 118.52 |
1388620800000 | 116.74 |
1388707200000 | 117.76 |
1388966400000 | 117.3 |
1389052800000 | 117.99 |
1389139200000 | 117.64 |
1389225600000 | 116.2 |
1389312000000 | 116.76 |
1389571200000 | 117.25 |
1389657600000 | 117.45 |
1389744000000 | 117.1 |
1389830400000 | 116.79 |
1389916800000 | 116.75 |
1390176000000 | 117.1 |
1390262400000 | 118.24 |
1390348800000 | 118.43 |
1390435200000 | 117.87 |
1390521600000 | 115.15 |
1390780800000 | 114.69 |
1390867200000 | 114.34 |
1390953600000 | 113.64 |
1391040000000 | 113.06 |
1391126400000 | 112.5 |
1391385600000 | 111.74 |
1391472000000 | 112 |
1391558400000 | 111.43 |
1391644800000 | 113.14 |
1391731200000 | 113.65 |
1391990400000 | 113.99 |
1392076800000 | 114.89 |
1392163200000 | 114.69 |
1392249600000 | 114.38 |
1392336000000 | 114.55 |
1392595200000 | 115.38 |
1392681600000 | 115.63 |
1392768000000 | 116.03 |
1392854400000 | 116.7 |
1392940800000 | 116.92 |
1393200000000 | 117.95 |
1393286400000 | 118.25 |
1393372800000 | 117.56 |
1393459200000 | 117.91 |
1393545600000 | 117.62 |
1393804800000 | 114.98 |
1393891200000 | 117.85 |
1393977600000 | 118.46 |
1394064000000 | 118.48 |
1394150400000 | 118.03 |
1394409600000 | 117.51 |
1394496000000 | 116.45 |
1394582400000 | 115.72 |
1394668800000 | 114.16 |
1394755200000 | 113.73 |
1395014400000 | 114.47 |
1395100800000 | 115.84 |
1395187200000 | 115.88 |
1395273600000 | 115.92 |
1395360000000 | 116.61 |
1395619200000 | 116.28 |
1395705600000 | 117.86 |
1395792000000 | 119.38 |
1395878400000 | 119.97 |
1395964800000 | 121.66 |
1396224000000 | 121.7 |
1396310400000 | 121.44 |
1396396800000 | 121.94 |
1396483200000 | 121.88 |
1396569600000 | 122.03 |
1396828800000 | 121.8 |
1396915200000 | 122.16 |
1397001600000 | 122.67 |
1397088000000 | 122.3 |
1397174400000 | 121.35 |
1397433600000 | 122.56 |
1397520000000 | 121.92 |
1397606400000 | 122.64 |
1397692800000 | 122.7 |
1398124800000 | 123.51 |
1398211200000 | 123.1 |
1398297600000 | 121.56 |
1398384000000 | 120.83 |
1398643200000 | 121.97 |
1398729600000 | 123.37 |
1398816000000 | 123.33 |
1398902400000 | 123.33 |
1398988800000 | 121.01 |
1399248000000 | 121.07 |
1399334400000 | 120.29 |
1399420800000 | 121.54 |
1399507200000 | 122.94 |
1399593600000 | 122.87 |
1399852800000 | 123.79 |
1399939200000 | 123.89 |
1400025600000 | 123.76 |
1400112000000 | 124.26 |
1400198400000 | 125.18 |
1400457600000 | 125.85 |
1400544000000 | 124.92 |
1400630400000 | 124.88 |
1400716800000 | 124.93 |
1400803200000 | 124.96 |
1401062400000 | 125.5 |
1401148800000 | 124.33 |
1401235200000 | 123.91 |
1401321600000 | 124.75 |
1401408000000 | 124.09 |
1401667200000 | 124.41 |
1401753600000 | 123.8 |
1401840000000 | 123.63 |
1401926400000 | 124.3 |
1402012800000 | 123.53 |
1402272000000 | 124.36 |
1402358400000 | 125.11 |
1402444800000 | 124.6 |
1402531200000 | 124.65 |
1402617600000 | 124.28 |
1402876800000 | 123.1 |
1402963200000 | 124.3 |
1403049600000 | 123.76 |
1403136000000 | 124.33 |
1403222400000 | 124.49 |
1403481600000 | 124.67 |
1403568000000 | 124.87 |
1403654400000 | 124.05 |
1403740800000 | 123.82 |
1403827200000 | 123.51 |
1404086400000 | 123.77 |
1404172800000 | 124.13 |
1404259200000 | 125.01 |
1404345600000 | 126.06 |
1404432000000 | 125.5 |
1404691200000 | 124.35 |
1404777600000 | 123.26 |
1404864000000 | 123.16 |
1404950400000 | 121.19 |
1405036800000 | 121.64 |
1405296000000 | 122.74 |
1405382400000 | 121.84 |
1405468800000 | 123.69 |
1405555200000 | 122.8 |
1405641600000 | 122.37 |
1405900800000 | 122.17 |
1405987200000 | 123.83 |
1406073600000 | 124.05 |
1406160000000 | 123.5 |
1406246400000 | 121.91 |
1406505600000 | 122.34 |
1406592000000 | 122.86 |
1406678400000 | 121.22 |
1406764800000 | 118.57 |
1406851200000 | 117.92 |
1407110400000 | 117.29 |
1407196800000 | 118.08 |
1407283200000 | 117.58 |
1407369600000 | 117.42 |
1407456000000 | 116.32 |
1407715200000 | 117.36 |
1407801600000 | 117.06 |
1407888000000 | 117.89 |
1407974400000 | 118.3 |
1408060800000 | 118.17 |
1408320000000 | 119.6 |
1408406400000 | 120.45 |
1408492800000 | 119.89 |
1408579200000 | 120.56 |
1408665600000 | 119.83 |
1408924800000 | 120.99 |
1409011200000 | 121.61 |
1409097600000 | 121.17 |
1409184000000 | 120.91 |
1409270400000 | 121.07 |
1409529600000 | 120.87 |
1409616000000 | 121.1 |
1409702400000 | 121.77 |
1409788800000 | 123.3 |
1409875200000 | 122.66 |
1410134400000 | 122.56 |
1410220800000 | 121.73 |
1410307200000 | 121.38 |
1410393600000 | 120.85 |
1410480000000 | 120.82 |
1410739200000 | 120.33 |
1410825600000 | 119.97 |
1410912000000 | 119.33 |
1410998400000 | 119.86 |
1411084800000 | 120.16 |
1411344000000 | 120.15 |
1411430400000 | 118.51 |
1411516800000 | 119.08 |
1411603200000 | 117.52 |
1411689600000 | 117.64 |
1411948800000 | 117.32 |
1412035200000 | 118.11 |
1412121600000 | 116.32 |
1412208000000 | 114.18 |
1412294400000 | 114.86 |
1412553600000 | 115.14 |
1412640000000 | 114.13 |
1412726400000 | 114.09 |
1412812800000 | 113.83 |
1412899200000 | 112.47 |
1413158400000 | 111.59 |
1413244800000 | 111.8 |
1413331200000 | 109.31 |
1413417600000 | 107.89 |
1413504000000 | 111.17 |
1413763200000 | 110.55 |
1413849600000 | 112.73 |
1413936000000 | 112.88 |
1414022400000 | 111.41 |
1414108800000 | 110.46 |
1414368000000 | 110.74 |
1414454400000 | 113.07 |
1414540800000 | 113.7 |
1414627200000 | 113.75 |
1414713600000 | 115.66 |
1414972800000 | 114.66 |
1415059200000 | 114.36 |
1415145600000 | 116.62 |
1415232000000 | 117.79 |
1415318400000 | 116.91 |
1415577600000 | 118.11 |
1415664000000 | 118.94 |
1415750400000 | 117.83 |
1415836800000 | 119.03 |
1415923200000 | 119.24 |
1416182400000 | 119.7 |
1416268800000 | 120.4 |
1416355200000 | 120.66 |
1416441600000 | 120.48 |
1416528000000 | 122.27 |
1416787200000 | 122.81 |
1416873600000 | 122.1 |
1416960000000 | 121.84 |
1417046400000 | 122.77 |
1417132800000 | 123.19 |
1417392000000 | 122.91 |
1417478400000 | 123.77 |
1417564800000 | 123.69 |
1417651200000 | 122.35 |
1417737600000 | 124.83 |
1417996800000 | 123.97 |
1418083200000 | 121.13 |
1418169600000 | 120.84 |
1418256000000 | 120.85 |
1418342400000 | 118.01 |
1418601600000 | 115.24 |
1418688000000 | 117 |
1418774400000 | 116.91 |
1418860800000 | 120.81 |
1418947200000 | 120.94 |
1419206400000 | 121.87 |
1419292800000 | 123.5 |
1419379200000 | 122.96 |
1419811200000 | 123.67 |
1419897600000 | 122.28 |
1419984000000 | 123.23 |
1420156800000 | 122.27 |
1420416000000 | 119.14 |
1420502400000 | 119.24 |
1420588800000 | 119.95 |
1420675200000 | 124.39 |
1420761600000 | 122.25 |
1421020800000 | 124.18 |
1421107200000 | 126.62 |
1421193600000 | 127.03 |
1421280000000 | 130.43 |
1421366400000 | 132.11 |
1421625600000 | 131.66 |
1421712000000 | 132 |
1421798400000 | 133.63 |
1421884800000 | 134.78 |
1421971200000 | 138.66 |
1422230400000 | 141.02 |
1422316800000 | 140.82 |
1422403200000 | 140.35 |
1422489600000 | 142.16 |
1422576000000 | 140.94 |
1422835200000 | 140.55 |
1422921600000 | 139.83 |
1423008000000 | 140.14 |
1423094400000 | 139.8 |
1423180800000 | 139.25 |
1423440000000 | 138.93 |
1423526400000 | 139.58 |
1423612800000 | 139.78 |
1423699200000 | 140.13 |
1423785600000 | 140.15 |
1424044800000 | 138.94 |
1424131200000 | 139.99 |
1424217600000 | 140.08 |
1424304000000 | 141.72 |
1424390400000 | 141.86 |
1424649600000 | 144.02 |
1424736000000 | 144.69 |
1424822400000 | 143.67 |
1424908800000 | 145.35 |
1424995200000 | 145.86 |
1425254400000 | 146.9 |
1425340800000 | 146.11 |
1425427200000 | 147.57 |
1425513600000 | 150 |
1425600000000 | 150.25 |
1425859200000 | 149.73 |
1425945600000 | 148.41 |
1426032000000 | 150.21 |
1426118400000 | 150.22 |
1426204800000 | 151.11 |
1426464000000 | 152.99 |
1426550400000 | 151.65 |
1426636800000 | 152.49 |
1426723200000 | 151.48 |
1426809600000 | 152.51 |
1427068800000 | 152.05 |
1427155200000 | 152.11 |
1427241600000 | 149.82 |
1427328000000 | 149.12 |
1427414400000 | 149.52 |
1427673600000 | 151.52 |
1427760000000 | 149.99 |
1427846400000 | 150.36 |
1427932800000 | 151.62 |
1428364800000 | 154.53 |
1428451200000 | 154.36 |
1428537600000 | 156.22 |
1428624000000 | 158.13 |
1428883200000 | 157.44 |
1428969600000 | 156.77 |
1429056000000 | 157.47 |
1429142400000 | 157.87 |
1429228800000 | 155.01 |
1429488000000 | 155.59 |
1429574400000 | 156.31 |
1429660800000 | 155.3 |
1429747200000 | 154.4 |
1429833600000 | 155.19 |
1430092800000 | 155.94 |
1430179200000 | 153.88 |
1430265600000 | 148.2 |
1430352000000 | 147.91 |
1430438400000 | 147.91 |
1430697600000 | 148.18 |
1430784000000 | 145.56 |
1430870400000 | 144.65 |
1430956800000 | 145.19 |
1431043200000 | 148.96 |
1431302400000 | 150.85 |
1431388800000 | 149.54 |
1431475200000 | 148.05 |
1431561600000 | 149.02 |
1431648000000 | 148.61 |
1431907200000 | 149.06 |
1431993600000 | 151.56 |
1432080000000 | 151.89 |
1432166400000 | 152.08 |
1432252800000 | 152.14 |
1432512000000 | 152.03 |
1432598400000 | 150.62 |
1432684800000 | 152.45 |
1432771200000 | 152.14 |
1432857600000 | 149.35 |
1433116800000 | 149.31 |
1433203200000 | 146.36 |
1433289600000 | 148.97 |
1433376000000 | 148.3 |
1433462400000 | 146.01 |
1433721600000 | 144.86 |
1433808000000 | 143.93 |
1433894400000 | 145.95 |
1433980800000 | 147.09 |
1434067200000 | 144.64 |
1434326400000 | 143.36 |
1434412800000 | 144.67 |
1434499200000 | 142.26 |
1434585600000 | 143.2 |
1434672000000 | 143.54 |
1434931200000 | 147.22 |
1435017600000 | 149.87 |
1435104000000 | 147.91 |
1435190400000 | 146.88 |
1435276800000 | 148.06 |
1435536000000 | 142.87 |
1435622400000 | 140.6 |
1435708800000 | 143.29 |
1435795200000 | 141.66 |
1435881600000 | 140.49 |
1436140800000 | 138.75 |
1436227200000 | 137.21 |
1436313600000 | 138.2 |
1436400000000 | 141.55 |
1436486400000 | 145.3 |
1436745600000 | 148.46 |
1436832000000 | 149.41 |
1436918400000 | 150 |
1437004800000 | 152.43 |
1437091200000 | 152.44 |
1437350400000 | 152.7 |
1437436800000 | 151.06 |
1437523200000 | 151.69 |
1437609600000 | 152.27 |
1437696000000 | 151.4 |
1437955200000 | 148.6 |
1438041600000 | 149.5 |
1438128000000 | 149.38 |
1438214400000 | 151.4 |
1438300800000 | 151.7 |
1438560000000 | 154.13 |
1438646400000 | 154.08 |
1438732800000 | 156.3 |
1438819200000 | 156.23 |
1438905600000 | 154.99 |
1439164800000 | 155.54 |
1439251200000 | 153.26 |
1439337600000 | 146.15 |
1439424000000 | 147.65 |
1439510400000 | 146.96 |
1439769600000 | 146.77 |
1439856000000 | 147.39 |
1439942400000 | 144.27 |
1440028800000 | 142.33 |
1440115200000 | 138.1 |
1440374400000 | 130.85 |
1440460800000 | 136.16 |
1440547200000 | 134.39 |
1440633600000 | 137.79 |
1440720000000 | 138.25 |
1440979200000 | 137.9 |
1441065600000 | 134.7 |
1441152000000 | 134.84 |
1441238400000 | 137.48 |
1441324800000 | 134.42 |
1441584000000 | 135.4 |
1441670400000 | 136.3 |
1441756800000 | 138.23 |
1441843200000 | 135.16 |
1441929600000 | 133.4 |
1442188800000 | 132.58 |
1442275200000 | 133.17 |
1442361600000 | 136.88 |
1442448000000 | 136 |
1442534400000 | 134.66 |
1442793600000 | 136.79 |
1442880000000 | 132.71 |
1442966400000 | 132.61 |
1443052800000 | 129.09 |
1443139200000 | 134.11 |
1443398400000 | 131.94 |
1443484800000 | 131.87 |
1443571200000 | 136.09 |
1443657600000 | 135.33 |
1443744000000 | 136.82 |
1444003200000 | 141.66 |
1444089600000 | 142.71 |
1444176000000 | 141.62 |
1444262400000 | 142.18 |
1444348800000 | 142.61 |
1444608000000 | 143.05 |
1444694400000 | 142.02 |
1444780800000 | 140.33 |
1444867200000 | 144.46 |
1444953600000 | 146.79 |
1445212800000 | 147.33 |
1445299200000 | 146.75 |
1445385600000 | 147.29 |
1445472000000 | 149.59 |
1445558400000 | 151.76 |
1445817600000 | 150.93 |
1445904000000 | 149.98 |
1445990400000 | 151.06 |
1446076800000 | 152.2 |
1446163200000 | 151.02 |
1446422400000 | 150.97 |
1446508800000 | 151.58 |
1446595200000 | 153.09 |
1446681600000 | 153.47 |
1446768000000 | 153.85 |
1447027200000 | 151.46 |
1447113600000 | 151.57 |
1447200000000 | 153.88 |
1447286400000 | 151.55 |
1447372800000 | 148.75 |
1447632000000 | 150.33 |
1447718400000 | 154.63 |
1447804800000 | 153.94 |
1447891200000 | 154.38 |
1447977600000 | 155.69 |
1448236800000 | 154.99 |
1448323200000 | 153.15 |
1448409600000 | 156.37 |
1448496000000 | 157.76 |
1448582400000 | 157.09 |
1448841600000 | 155.67 |
1448928000000 | 153.63 |
1449014400000 | 154.74 |
1449100800000 | 148.55 |
1449187200000 | 148.32 |
1449446400000 | 150.92 |
1449532800000 | 148.58 |
1449619200000 | 147.62 |
1449705600000 | 147.06 |
1449792000000 | 144.18 |
1450051200000 | 142.31 |
1450137600000 | 147.34 |
1450224000000 | 147.99 |
1450310400000 | 149.25 |
1450396800000 | 146.74 |
1450656000000 | 144.58 |
1450742400000 | 144.58 |
1450828800000 | 148.46 |
1450915200000 | 148.46 |
1451260800000 | 147.69 |
1451347200000 | 150.23 |
1451433600000 | 149.91 |
1451520000000 | 148.01 |
1451865600000 | 144.36 |
1451952000000 | 145.42 |
1452038400000 | 143.47 |
1452124800000 | 141.47 |
1452211200000 | 140.22 |
1452470400000 | 139.77 |
1452556800000 | 142.39 |
1452643200000 | 143.61 |
1452729600000 | 140.46 |
1452816000000 | 138.71 |
1453075200000 | 138.42 |
1453161600000 | 141.14 |
1453248000000 | 137.01 |
1453334400000 | 140.9 |
1453420800000 | 145.19 |
1453680000000 | 145.7 |
1453766400000 | 146.47 |
1453852800000 | 147.6 |
1453939200000 | 146.63 |
1454025600000 | 151.49 |
1454284800000 | 151.91 |
1454371200000 | 151.01 |
1454457600000 | 147.75 |
1454544000000 | 143.37 |
1454630400000 | 142.94 |
1454889600000 | 140.06 |
1454976000000 | 139.09 |
1455062400000 | 139.93 |
1455148800000 | 136.11 |
1455235200000 | 138.89 |
1455494400000 | 142.72 |
1455580800000 | 142.13 |
1455667200000 | 143.5 |
1455753600000 | 143.35 |
1455840000000 | 143.12 |
1456099200000 | 145.03 |
1456185600000 | 144.05 |
1456272000000 | 141.15 |
1456358400000 | 143.68 |
1456444800000 | 144.85 |
1456704000000 | 145.64 |
1456790400000 | 149.36 |
1456876800000 | 147.57 |
1456963200000 | 146.68 |
1457049600000 | 148.72 |
1457308800000 | 147.55 |
1457395200000 | 147.2 |
1457481600000 | 147.48 |
1457568000000 | 144.02 |
1457654400000 | 146.25 |
1457913600000 | 147.31 |
1458000000000 | 146.81 |
1458086400000 | 146.74 |
1458172800000 | 146.34 |
1458259200000 | 146.35 |
1458518400000 | 145.98 |
1458604800000 | 145.55 |
1458691200000 | 147.29 |
1458777600000 | 145.63 |
1459209600000 | 146.3 |
1459296000000 | 148.39 |
1459382400000 | 145.81 |
1459468800000 | 144.9 |
1459728000000 | 145.92 |
1459814400000 | 145.03 |
1459900800000 | 145.92 |
1459987200000 | 145.52 |
1460073600000 | 145.81 |
1460332800000 | 146.38 |
1460419200000 | 147.05 |
1460505600000 | 148.89 |
1460592000000 | 149.02 |
1460678400000 | 149.4 |
1460937600000 | 149.45 |
1461024000000 | 152.38 |
1461110400000 | 151.71 |
1461196800000 | 148.92 |
1461283200000 | 147.79 |
1461542400000 | 147.75 |
1461628800000 | 147.15 |
1461715200000 | 147.18 |
1461801600000 | 146.63 |
1461888000000 | 143.04 |
1462147200000 | 143.91 |
1462233600000 | 142.67 |
1462320000000 | 141.66 |
1462406400000 | 142.73 |
1462492800000 | 142.57 |
1462752000000 | 144.54 |
1462838400000 | 145.72 |
1462924800000 | 144.53 |
1463011200000 | 144.75 |
1463097600000 | 146.26 |
1463356800000 | 145.41 |
1463443200000 | 143.68 |
1463529600000 | 144.25 |
1463616000000 | 142.69 |
1463702400000 | 144.74 |
1463961600000 | 143.68 |
1464048000000 | 146.64 |
1464134400000 | 147.32 |
1464220800000 | 148.25 |
1464307200000 | 149.39 |
1464566400000 | 150.08 |
1464652800000 | 148.81 |
1464739200000 | 149.49 |
1464825600000 | 149.82 |
1464912000000 | 149.66 |
1465171200000 | 150 |
1465257600000 | 151.4 |
1465344000000 | 150.56 |
1465430400000 | 149.31 |
1465516800000 | 145.78 |
1465776000000 | 143.02 |
1465862400000 | 140.71 |
1465948800000 | 141.03 |
1466035200000 | 141.12 |
1466121600000 | 140.77 |
1466380800000 | 145.24 |
1466467200000 | 147.04 |
1466553600000 | 146.75 |
1466640000000 | 148.39 |
1466726400000 | 143.49 |
1466985600000 | 141.43 |
1467072000000 | 143.74 |
1467158400000 | 147.41 |
1467244800000 | 150.17 |
1467331200000 | 151.44 |
1467590400000 | 150.88 |
1467676800000 | 151.1 |
1467763200000 | 148.77 |
1467849600000 | 150.1 |
1467936000000 | 151.72 |
1468195200000 | 152.66 |
1468281600000 | 152.74 |
1468368000000 | 153.07 |
1468454400000 | 153.48 |
1468540800000 | 153.42 |
1468800000000 | 153.46 |
1468886400000 | 152.65 |
1468972800000 | 153.85 |
1469059200000 | 153.62 |
1469145600000 | 154 |
1469404800000 | 154.3 |
1469491200000 | 154.8 |
1469577600000 | 153.8 |
1469664000000 | 151.94 |
1469750400000 | 152.31 |
1470009600000 | 151.48 |
1470096000000 | 150.61 |
1470182400000 | 149.64 |
1470268800000 | 149.75 |
1470355200000 | 150.96 |
1470614400000 | 150.2 |
1470700800000 | 152.4 |
1470787200000 | 151.74 |
1470873600000 | 154.15 |
1470960000000 | 153.73 |
1471219200000 | 153.58 |
1471305600000 | 152.14 |
1471392000000 | 151.14 |
1471478400000 | 151.72 |
1471564800000 | 151.27 |
1471824000000 | 151.2 |
1471910400000 | 151.79 |
1471996800000 | 151.42 |
1472083200000 | 151.52 |
1472169600000 | 151.98 |
1472428800000 | 151.81 |
1472515200000 | 152.25 |
1472601600000 | 151.29 |
1472688000000 | 151.57 |
1472774400000 | 156.28 |
1473033600000 | 155.82 |
1473120000000 | 154.87 |
1473206400000 | 155.28 |
1473292800000 | 153.3 |
1473379200000 | 150.25 |
1473638400000 | 149.11 |
1473724800000 | 148.25 |
1473811200000 | 148.3 |
1473897600000 | 149.17 |
1473984000000 | 148.4 |
1474243200000 | 150.11 |
1474329600000 | 149.87 |
1474416000000 | 149.25 |
1474502400000 | 152.32 |
1474588800000 | 151.65 |
1474848000000 | 149.51 |
1474934400000 | 150.7 |
1475020800000 | 150.88 |
1475107200000 | 149.59 |
1475193600000 | 150.02 |
1475452800000 | 150.5 |
1475539200000 | 153.14 |
1475625600000 | 150.58 |
1475712000000 | 150.16 |
1475798400000 | 147.94 |
1476057600000 | 149.34 |
1476144000000 | 148.98 |
1476230400000 | 148.93 |
1476316800000 | 146.48 |
1476403200000 | 147.32 |
1476662400000 | 146.05 |
1476748800000 | 147.5 |
1476835200000 | 148.16 |
1476921600000 | 148.63 |
1477008000000 | 148.24 |
1477267200000 | 148.21 |
1477353600000 | 147.25 |
1477440000000 | 146.82 |
1477526400000 | 145.75 |
1477612800000 | 145.9 |
1477872000000 | 145.54 |
1477958400000 | 144.89 |
1478044800000 | 143.85 |
1478131200000 | 144.12 |
1478217600000 | 142.58 |
1478476800000 | 144.24 |
1478563200000 | 144.53 |
1478649600000 | 143.78 |
1478736000000 | 138.95 |
1478822400000 | 139.34 |
1479081600000 | 138.79 |
1479168000000 | 140.57 |
1479254400000 | 140.19 |
1479340800000 | 139.32 |
1479427200000 | 138.56 |
1479686400000 | 138.85 |
1479772800000 | 138.86 |
1479859200000 | 138.2 |
1479945600000 | 138.72 |
1480032000000 | 140.36 |
1480291200000 | 138.66 |
1480377600000 | 138.51 |
1480464000000 | 139.33 |
1480550400000 | 135.97 |
1480636800000 | 136.3 |
1480896000000 | 137.73 |
1480982400000 | 138.82 |
1481068800000 | 138.21 |
1481155200000 | 138.96 |
1481241600000 | 141.39 |
1481500800000 | 141.38 |
1481587200000 | 143.26 |
1481673600000 | 142.33 |
1481760000000 | 142.16 |
1481846400000 | 142.39 |
1482105600000 | 144.08 |
1482192000000 | 144.91 |
1482278400000 | 144.21 |
1482364800000 | 144.36 |
1482451200000 | 144.37 |
1482796800000 | 144.43 |
1482883200000 | 144.56 |
1482969600000 | 144.48 |
1483056000000 | 145.28 |
1483315200000 | 146.29 |
1483401600000 | 145.59 |
1483488000000 | 145.63 |
1483574400000 | 145.48 |
1483660800000 | 145.09 |
1483920000000 | 145.25 |
1484006400000 | 145.11 |
1484092800000 | 144.63 |
1484179200000 | 143.91 |
1484265600000 | 144.99 |
1484524800000 | 144.62 |
1484611200000 | 144.14 |
1484697600000 | 144.43 |
1484784000000 | 146.22 |
1484870400000 | 146.28 |
1485129600000 | 145.7 |
1485216000000 | 145.49 |
1485302400000 | 146.45 |
1485388800000 | 143.42 |
1485475200000 | 144.05 |
1485734400000 | 142.67 |
1485820800000 | 141.98 |
1485907200000 | 142.33 |
1485993600000 | 142.55 |
1486080000000 | 143.71 |
1486339200000 | 142.84 |
1486425600000 | 143.86 |
1486512000000 | 145.68 |
1486598400000 | 145.85 |
1486684800000 | 145.57 |
1486944000000 | 146.13 |
1487030400000 | 146.13 |
1487116800000 | 146.72 |
1487203200000 | 147.1 |
1487289600000 | 156.56 |
1487548800000 | 152.15 |
1487635200000 | 152.61 |
1487721600000 | 155.83 |
1487808000000 | 155.57 |
1487894400000 | 155.09 |
1488153600000 | 155.18 |
1488240000000 | 155.45 |
1488326400000 | 157.73 |
1488412800000 | 156.54 |
1488499200000 | 156.43 |
1488758400000 | 156.55 |
1488844800000 | 156.62 |
1488931200000 | 156.27 |
1489017600000 | 157.46 |
1489104000000 | 158.06 |
1489363200000 | 157.31 |
1489449600000 | 158.55 |
1489536000000 | 158.21 |
1489622400000 | 158.53 |
1489708800000 | 159.29 |
1489968000000 | 159.37 |
1490054400000 | 158.47 |
1490140800000 | 157.99 |
1490227200000 | 158.44 |
1490313600000 | 158.37 |
1490572800000 | 158.95 |
1490659200000 | 158.62 |
1490745600000 | 159.32 |
1490832000000 | 159.52 |
1490918400000 | 159.99 |
1491177600000 | 159.42 |
1491264000000 | 158.68 |
1491350400000 | 158.64 |
1491436800000 | 159.58 |
1491523200000 | 160.12 |
1491782400000 | 160.81 |
1491868800000 | 160.82 |
1491955200000 | 161.34 |
1492041600000 | 161.12 |
1492473600000 | 158.65 |
1492560000000 | 159.21 |
1492646400000 | 159.51 |
1492732800000 | 158.71 |
1492992000000 | 161.09 |
1493078400000 | 160.82 |
1493164800000 | 160.82 |
1493251200000 | 160.63 |
1493337600000 | 161.04 |
1493596800000 | 161.04 |
1493683200000 | 161.85 |
1493769600000 | 161.61 |
1493856000000 | 161.86 |
1493942400000 | 162.6 |
1494201600000 | 164.07 |
1494288000000 | 164.51 |
1494374400000 | 165.75 |
1494460800000 | 165.16 |
1494547200000 | 165.54 |
1494806400000 | 166.42 |
1494892800000 | 167.4 |
1494979200000 | 166.46 |
1495065600000 | 164.74 |
1495152000000 | 166.12 |
1495411200000 | 167.04 |
1495497600000 | 167.01 |
1495584000000 | 167.54 |
1495670400000 | 168.26 |
1495756800000 | 168.47 |
1496016000000 | 168.75 |
1496102400000 | 168.66 |
1496188800000 | 168.9 |
1496275200000 | 168.76 |
1496361600000 | 170.13 |
1496620800000 | 169.37 |
1496707200000 | 168.74 |
1496793600000 | 168.79 |
1496880000000 | 167.17 |
1496966400000 | 167.58 |
1497225600000 | 165.89 |
1497312000000 | 165.84 |
1497398400000 | 166.01 |
1497484800000 | 165 |
1497571200000 | 162.49 |
1497830400000 | 163.06 |
1497916800000 | 162.29 |
1498003200000 | 162.06 |
1498089600000 | 161.71 |
1498176000000 | 162.47 |
1498435200000 | 163.61 |
1498521600000 | 162.43 |
1498608000000 | 162.04 |
1498694400000 | 158.46 |
1498780800000 | 158.45 |
1499040000000 | 158.74 |
1499126400000 | 158.35 |
1499212800000 | 158.32 |
1499299200000 | 157.05 |
1499385600000 | 156.65 |
1499644800000 | 157.66 |
1499731200000 | 157.74 |
1499817600000 | 159.76 |
1499904000000 | 161.02 |
1499990400000 | 161.29 |
1500249600000 | 161.97 |
1500336000000 | 160.67 |
1500422400000 | 161.34 |
1500508800000 | 161.92 |
1500595200000 | 160.33 |
1500854400000 | 159.75 |
1500940800000 | 159.66 |
1501027200000 | 161.07 |
1501113600000 | 160.62 |
1501200000000 | 160.09 |
1501459200000 | 159.31 |
1501545600000 | 159.77 |
1501632000000 | 159.46 |
1501718400000 | 159.34 |
1501804800000 | 160.31 |
1502064000000 | 160.82 |
1502150400000 | 161.1 |
1502236800000 | 160.29 |
1502323200000 | 158.88 |
1502409600000 | 158.06 |
1502668800000 | 159.07 |
1502755200000 | 159.76 |
1502841600000 | 160.6 |
1502928000000 | 160.09 |
1503014400000 | 159.06 |
1503273600000 | 158.88 |
1503360000000 | 160.25 |
1503446400000 | 159.26 |
1503532800000 | 158.95 |
1503619200000 | 156.81 |
1503878400000 | 155.88 |
1503964800000 | 154.71 |
1504051200000 | 155.79 |
1504137600000 | 154.49 |
1504224000000 | 154.39 |
1504483200000 | 154.29 |
1504569600000 | 154.23 |
1504656000000 | 155.17 |
1504742400000 | 155.85 |
1504828800000 | 155.4 |
1505088000000 | 156.38 |
1505174400000 | 155.4 |
1505260800000 | 156.1 |
1505347200000 | 155.79 |
1505433600000 | 156.06 |
1505692800000 | 156.32 |
1505779200000 | 156.3 |
1505865600000 | 155.25 |
1505952000000 | 153.53 |
1506038400000 | 152.99 |
1506297600000 | 153.67 |
1506384000000 | 154.5 |
1506470400000 | 154.48 |
1506556800000 | 154.52 |
1506643200000 | 155.72 |
1506902400000 | 156.51 |
1506988800000 | 156.81 |
1507075200000 | 156.43 |
1507161600000 | 156.96 |
1507248000000 | 155.33 |
1507507200000 | 154.66 |
1507593600000 | 155.28 |
1507680000000 | 155.96 |
1507766400000 | 157.07 |
1507852800000 | 158.07 |
1508112000000 | 158.44 |
1508198400000 | 158.63 |
1508284800000 | 159.64 |
1508371200000 | 154.82 |
1508457600000 | 152.29 |
1508716800000 | 151.82 |
1508803200000 | 150.7 |
1508889600000 | 149.74 |
1508976000000 | 153.08 |
1509062400000 | 153.89 |
1509321600000 | 153.28 |
1509408000000 | 155.2 |
1509494400000 | 154.61 |
1509580800000 | 153.7 |
1509667200000 | 154.63 |
1509926400000 | 154.41 |
1510012800000 | 153.35 |
1510099200000 | 155.85 |
1510185600000 | 155.64 |
1510272000000 | 154.38 |
1510531200000 | 153.65 |
1510617600000 | 153.23 |
1510704000000 | 151.98 |
1510790400000 | 152.9 |
1510876800000 | 151.4 |
1511136000000 | 152.91 |
1511222400000 | 153.23 |
1511308800000 | 152.72 |
1511395200000 | 153.21 |
1511481600000 | 153.36 |
1511740800000 | 153.02 |
1511827200000 | 155.41 |
1511913600000 | 155.85 |
1512000000000 | 155.9 |
1512086400000 | 154.73 |
1512345600000 | 156.71 |
1512432000000 | 157.57 |
1512518400000 | 158.27 |
1512604800000 | 158.24 |
1512691200000 | 157.95 |
1512950400000 | 157.87 |
1513036800000 | 158.53 |
1513123200000 | 157.11 |
1513209600000 | 155.79 |
1513296000000 | 155.71 |
1513555200000 | 156.93 |
1513641600000 | 156.02 |
1513728000000 | 154.26 |
1513814400000 | 154.13 |
1513900800000 | 154.25 |
1514332800000 | 154.68 |
1514419200000 | 154.44 |
1514505600000 | 154 |
1514851200000 | 153.14 |
1514937600000 | 153.21 |
1515024000000 | 154.39 |
1515110400000 | 155.66 |
1515369600000 | 155.59 |
1515456000000 | 154.72 |
1515542400000 | 152.45 |
1515628800000 | 151.65 |
1515715200000 | 152.32 |
1515974400000 | 152.33 |
1516060800000 | 152.64 |
1516147200000 | 153.03 |
1516233600000 | 153.85 |
1516320000000 | 155.54 |
1516579200000 | 155.75 |
1516665600000 | 156.27 |
1516752000000 | 155.06 |
1516838400000 | 154.27 |
1516924800000 | 153.86 |
1517184000000 | 153.18 |
1517270400000 | 153.29 |
1517356800000 | 153.74 |
1517443200000 | 154.21 |
1517529600000 | 152.72 |
1517788800000 | 149.96 |
1517875200000 | 146.36 |
1517961600000 | 148.79 |
1518048000000 | 147.56 |
1518134400000 | 146.18 |
1518393600000 | 147.6 |
1518480000000 | 146.42 |
1518566400000 | 146.93 |
1518652800000 | 146.88 |
1518739200000 | 148.57 |
1518998400000 | 146.92 |
1519084800000 | 146.82 |
1519171200000 | 146.19 |
1519257600000 | 145.7 |
1519344000000 | 146.84 |
1519603200000 | 148.49 |
1519689600000 | 146.49 |
1519776000000 | 146.42 |
1519862400000 | 144 |
1519948800000 | 142.47 |
1520208000000 | 144.57 |
1520294400000 | 143.47 |
1520380800000 | 144.35 |
1520467200000 | 145.77 |
1520553600000 | 147.26 |
1520812800000 | 147.12 |
1520899200000 | 144.8 |
1520985600000 | 143.94 |
1521072000000 | 143.31 |
1521158400000 | 143.86 |
1521417600000 | 143.93 |
1521504000000 | 144.14 |
1521590400000 | 143.75 |
1521676800000 | 143.86 |
1521763200000 | 143.39 |
1522022400000 | 141.87 |
1522108800000 | 143.47 |
1522195200000 | 147.78 |
1522281600000 | 149.34 |
1522713600000 | 148.25 |
1522800000000 | 149.51 |
1522886400000 | 151.96 |
1522972800000 | 151.82 |
1523232000000 | 150.52 |
1523318400000 | 149.94 |
1523404800000 | 149.97 |
1523491200000 | 149.78 |
1523577600000 | 148.8 |
1523836800000 | 148.78 |
1523923200000 | 148.97 |
1524009600000 | 149.69 |
1524096000000 | 148.42 |
1524182400000 | 148.08 |
1524441600000 | 147.79 |
1524528000000 | 148.92 |
1524614400000 | 149.84 |
1524700800000 | 151.32 |
1524787200000 | 152.85 |
1525046400000 | 153.79 |
1525132800000 | 153.79 |
1525219200000 | 151.13 |
1525305600000 | 149.96 |
1525392000000 | 149.74 |
1525651200000 | 150.11 |
1525737600000 | 152 |
1525824000000 | 152.65 |
1525910400000 | 152.84 |
1525996800000 | 152.79 |
1526256000000 | 152.94 |
1526342400000 | 152.68 |
1526428800000 | 152.4 |
1526515200000 | 152.45 |
1526601600000 | 152.85 |
1526860800000 | 154 |
1526947200000 | 154.53 |
1527033600000 | 154.25 |
1527120000000 | 153.44 |
1527206400000 | 154.01 |
1527465600000 | 153.15 |
1527552000000 | 152.79 |
1527638400000 | 153.52 |
1527724800000 | 151.81 |
1527811200000 | 151.94 |
1528070400000 | 152.4 |
1528156800000 | 152.48 |
1528243200000 | 150.66 |
1528329600000 | 150.35 |
1528416000000 | 150.74 |
1528675200000 | 150.73 |
1528761600000 | 151.55 |
1528848000000 | 151.57 |
1528934400000 | 150.9 |
1529020800000 | 151.72 |
1529280000000 | 150.22 |
1529366400000 | 149.86 |
1529452800000 | 150.68 |
1529539200000 | 150.12 |
1529625600000 | 151.2 |
1529884800000 | 149.58 |
1529971200000 | 149.9 |
1530057600000 | 150.87 |
1530144000000 | 150.37 |
1530230400000 | 151.31 |
1530489600000 | 150.23 |
1530576000000 | 151.37 |
1530662400000 | 152.48 |
1530748800000 | 152.3 |
1530835200000 | 152.61 |
1531094400000 | 152.98 |
1531180800000 | 153.41 |
1531267200000 | 152.11 |
1531353600000 | 152.29 |
1531440000000 | 152.73 |
1531699200000 | 152.85 |
1531785600000 | 152.98 |
1531872000000 | 152.96 |
1531958400000 | 155.09 |
1532044800000 | 156.59 |
1532304000000 | 155.62 |
1532390400000 | 155.23 |
1532476800000 | 155.22 |
1532563200000 | 154.8 |
1532649600000 | 156.63 |
1532908800000 | 156.5 |
1532995200000 | 157.02 |
1533081600000 | 156.92 |
1533168000000 | 156.97 |
1533254400000 | 157.57 |
1533513600000 | 158.13 |
1533600000000 | 157.08 |
1533686400000 | 156.52 |
1533772800000 | 156.87 |
1533859200000 | 155.23 |
1534118400000 | 155.05 |
1534204800000 | 156 |
1534291200000 | 155.16 |
1534377600000 | 156.3 |
1534464000000 | 155.91 |
1534723200000 | 157.07 |
1534809600000 | 156.96 |
1534896000000 | 157.26 |
1534982400000 | 157.45 |
1535068800000 | 157.33 |
1535328000000 | 158.48 |
1535414400000 | 158.39 |
1535500800000 | 158.16 |
1535587200000 | 158.05 |
1535673600000 | 156.74 |
1535932800000 | 156.85 |
1536019200000 | 155.07 |
1536105600000 | 153.49 |
1536192000000 | 151.82 |
1536278400000 | 152.78 |
1536537600000 | 153.99 |
1536624000000 | 154.78 |
1536710400000 | 156.1 |
1536796800000 | 154.22 |
1536883200000 | 152.77 |
1537142400000 | 153.38 |
1537228800000 | 153.17 |
1537315200000 | 151.35 |
1537401600000 | 151.71 |
1537488000000 | 152.75 |
1537747200000 | 151.48 |
1537833600000 | 151.14 |
1537920000000 | 151.86 |
1538006400000 | 152.95 |
1538092800000 | 152.68 |
1538352000000 | 152.57 |
1538438400000 | 151.39 |
1538524800000 | 152.46 |
1538611200000 | 148.58 |
1538697600000 | 147.92 |
1538956800000 | 147.65 |
1539043200000 | 148.57 |
1539129600000 | 148.34 |
1539216000000 | 145.77 |
1539302400000 | 145.64 |
1539561600000 | 147.53 |
1539648000000 | 148.55 |
1539734400000 | 147.79 |
1539820800000 | 148.9 |
1539907200000 | 151.62 |
1540166400000 | 151.39 |
1540252800000 | 152.2 |
1540339200000 | 153.35 |
1540425600000 | 154.63 |
1540512000000 | 152.38 |
1540771200000 | 152.14 |
1540857600000 | 152.76 |
1540944000000 | 152.54 |
1541030400000 | 152.84 |
1541116800000 | 152.46 |
1541376000000 | 153.12 |
1541462400000 | 152.9 |
1541548800000 | 156.19 |
1541635200000 | 156.65 |
1541721600000 | 158.81 |
1541980800000 | 158.51 |
1542067200000 | 160.16 |
1542153600000 | 159.35 |
1542240000000 | 159.41 |
1542326400000 | 160.3 |
1542585600000 | 159.58 |
1542672000000 | 158.88 |
1542758400000 | 159.42 |
1542844800000 | 158.59 |
1542931200000 | 159.17 |
1543190400000 | 158.09 |
1543276800000 | 159.44 |
1543363200000 | 159.83 |
1543449600000 | 158.87 |
1543536000000 | 158.86 |
1543795200000 | 157.52 |
1543881600000 | 159.36 |
1543968000000 | 157.42 |
1544054400000 | 154.68 |
1544140800000 | 156.78 |
1544400000000 | 155.21 |
1544486400000 | 157.02 |
1544572800000 | 159.06 |
1544659200000 | 158.84 |
1544745600000 | 158.43 |
1545004800000 | 155.92 |
1545091200000 | 154.58 |
1545177600000 | 155.25 |
1545264000000 | 154.94 |
1545350400000 | 155.23 |
1545609600000 | 152.83 |
1545868800000 | 151.37 |
1545955200000 | 152.61 |
1546214400000 | 153.78 |
1546387200000 | 153.11 |
1546473600000 | 152.85 |
1546560000000 | 154.38 |
1546819200000 | 153.6 |
1546905600000 | 153.63 |
1546992000000 | 153.17 |
1547078400000 | 153.58 |
1547164800000 | 154.18 |
1547424000000 | 152.77 |
1547510400000 | 153.77 |
1547596800000 | 152.87 |
1547683200000 | 154.15 |
1547769600000 | 155.73 |
1548028800000 | 155.39 |
1548115200000 | 154.95 |
1548201600000 | 157.78 |
1548288000000 | 156.86 |
1548374400000 | 157 |
1548633600000 | 155.91 |
1548720000000 | 157.86 |
1548806400000 | 158.03 |
1548892800000 | 156.43 |
1548979200000 | 157.37 |
1549238400000 | 158.77 |
1549324800000 | 161.98 |
1549411200000 | 161.37 |
1549497600000 | 160.59 |
1549584000000 | 160.48 |
1549843200000 | 160.74 |
1549929600000 | 162.35 |
1550016000000 | 161.99 |
1550102400000 | 160.89 |
1550188800000 | 161.83 |
1550448000000 | 161.88 |
1550534400000 | 161.78 |
1550620800000 | 161.69 |
1550707200000 | 162.5 |
1550793600000 | 161.16 |
1551052800000 | 160.43 |
1551139200000 | 160.78 |
1551225600000 | 156.98 |
1551312000000 | 157.94 |
1551398400000 | 157.4 |
1551657600000 | 156.45 |
1551744000000 | 158.19 |
1551830400000 | 157.87 |
1551916800000 | 159.33 |
1552003200000 | 158.9 |
1552262400000 | 158.19 |
1552348800000 | 158.84 |
1552435200000 | 159.56 |
1552521600000 | 161.26 |
1552608000000 | 163 |
1552867200000 | 163.87 |
1552953600000 | 164.01 |
1553040000000 | 164.11 |
1553126400000 | 166 |
1553212800000 | 165.45 |
1553472000000 | 164.66 |
1553558400000 | 166 |
1553644800000 | 167.14 |
1553731200000 | 166.42 |
1553817600000 | 166.95 |
1554076800000 | 166.6 |
1554163200000 | 166.2 |
1554249600000 | 166.59 |
1554336000000 | 166.8 |
1554422400000 | 166.13 |
1554681600000 | 166.01 |
1554768000000 | 165.26 |
1554854400000 | 165.96 |
1554940800000 | 165.29 |
1555027200000 | 163.08 |
1555286400000 | 163.51 |
1555372800000 | 163.35 |
1555459200000 | 162.96 |
1555545600000 | 165.47 |
1555977600000 | 164.81 |
1556064000000 | 164.54 |
1556150400000 | 165.1 |
1556236800000 | 165.84 |
1556496000000 | 165.9 |
1556582400000 | 168.07 |
1556668800000 | 168.07 |
1556755200000 | 166.47 |
1556841600000 | 167.56 |
1557100800000 | 166.87 |
1557187200000 | 166.6 |
1557273600000 | 166.71 |
1557360000000 | 165.31 |
1557446400000 | 164.52 |
1557705600000 | 164.53 |
1557792000000 | 164.73 |
1557878400000 | 165.85 |
1557964800000 | 167.53 |
1558051200000 | 167.85 |
1558310400000 | 167.19 |
1558396800000 | 166.43 |
1558483200000 | 166.9 |
1558569600000 | 165.65 |
1558656000000 | 167.33 |
1558915200000 | 167.73 |
1559001600000 | 167.41 |
1559088000000 | 166.04 |
1559174400000 | 167.48 |
1559260800000 | 165.96 |
1559520000000 | 165.78 |
1559606400000 | 165.2 |
1559692800000 | 166.05 |
1559779200000 | 165.97 |
1559865600000 | 167.34 |
1560124800000 | 166.85 |
1560211200000 | 167.82 |
1560297600000 | 168.34 |
1560384000000 | 168.16 |
1560470400000 | 168.33 |
1560729600000 | 168.09 |
1560816000000 | 169.82 |
1560902400000 | 167.88 |
1560988800000 | 167.28 |
1561075200000 | 167.18 |
1561334400000 | 166.66 |
1561420800000 | 164.8 |
1561507200000 | 163.24 |
1561593600000 | 163.17 |
1561680000000 | 164.33 |
1561939200000 | 165.22 |
1562025600000 | 166.62 |
1562112000000 | 168.4 |
1562198400000 | 168.27 |
1562284800000 | 167.98 |
1562544000000 | 168.07 |
1562630400000 | 166.57 |
1562716800000 | 166.37 |
1562803200000 | 166.15 |
1562889600000 | 166.81 |
1563148800000 | 167.02 |
1563235200000 | 167.96 |
1563321600000 | 167.8 |
1563408000000 | 167.08 |
1563494400000 | 166.45 |
1563753600000 | 166.92 |
1563840000000 | 167.67 |
1563926400000 | 166.58 |
1564012800000 | 164.84 |
1564099200000 | 164.48 |
1564358400000 | 165.88 |
1564444800000 | 164.63 |
1564531200000 | 163.31 |
1564617600000 | 164.28 |
1564704000000 | 162.41 |
1564963200000 | 159.44 |
1565049600000 | 158.48 |
1565136000000 | 159.06 |
1565222400000 | 161.2 |
1565308800000 | 160.07 |
1565568000000 | 160.8 |
1565654400000 | 160.32 |
1565740800000 | 161.43 |
1565827200000 | 162.16 |
1565913600000 | 165.1 |
1566172800000 | 167.08 |
1566259200000 | 166.89 |
1566345600000 | 168.47 |
1566432000000 | 167.24 |
1566518400000 | 166.35 |
1566777600000 | 166.78 |
1566864000000 | 168.38 |
1566950400000 | 169.06 |
1567036800000 | 170.17 |
1567123200000 | 171.98 |
1567382400000 | 173.5 |
1567468800000 | 174.38 |
1567555200000 | 175.32 |
1567641600000 | 174.25 |
1567728000000 | 174.32 |
1567987200000 | 171.71 |
1568073600000 | 170.98 |
1568160000000 | 172.31 |
1568246400000 | 172.84 |
1568332800000 | 172.17 |
1568592000000 | 170.39 |
1568678400000 | 171.65 |
1568764800000 | 171.19 |
1568851200000 | 171.21 |
1568937600000 | 170.19 |
1569196800000 | 170.59 |
1569283200000 | 171.38 |
1569369600000 | 170.35 |
1569456000000 | 172.26 |
1569542400000 | 172.63 |
1569801600000 | 172.58 |
1569888000000 | 172.42 |
1569974400000 | 168.9 |
1570060800000 | 168.24 |
1570147200000 | 169.46 |
1570406400000 | 170.3 |
1570492800000 | 168.67 |
1570579200000 | 168.51 |
1570665600000 | 168.5 |
1570752000000 | 168.21 |
1571011200000 | 167.84 |
1571097600000 | 168.17 |
1571184000000 | 169.96 |
1571270400000 | 170.92 |
1571356800000 | 169.68 |
1571616000000 | 168.34 |
1571702400000 | 168.66 |
1571788800000 | 167.74 |
1571875200000 | 167.91 |
1571961600000 | 168.31 |
1572220800000 | 165.99 |
1572307200000 | 166.64 |
1572393600000 | 167.56 |
1572480000000 | 167.29 |
1572566400000 | 166.75 |
1572825600000 | 166.97 |
1572912000000 | 168.9 |
1572998400000 | 172.86 |
1573084800000 | 171.97 |
1573171200000 | 172.8 |
1573430400000 | 172.27 |
1573516800000 | 171.92 |
1573603200000 | 171.55 |
1573689600000 | 170.65 |
1573776000000 | 170.73 |
1574035200000 | 171.08 |
1574121600000 | 170.47 |
1574208000000 | 169.86 |
1574294400000 | 168.84 |
1574380800000 | 168.21 |
1574640000000 | 168.27 |
1574726400000 | 169.51 |
1574812800000 | 169.7 |
1574899200000 | 169.4 |
1574985600000 | 169.23 |
1575244800000 | 167.4 |
1575331200000 | 167.73 |
1575417600000 | 168.72 |
1575504000000 | 168.1 |
1575590400000 | 170.99 |
1575849600000 | 170.93 |
1575936000000 | 170.65 |
1576022400000 | 169.03 |
1576108800000 | 167.71 |
1576195200000 | 168.5 |
1576454400000 | 170.45 |
1576540800000 | 163.61 |
1576627200000 | 162.99 |
1576713600000 | 163.88 |
1576800000000 | 164.97 |
1577059200000 | 165.35 |
1577145600000 | 164.83 |
1577404800000 | 166.01 |
1577664000000 | 164.64 |
1577750400000 | 163.52 |
1577923200000 | 164.37 |
1578009600000 | 163.99 |
1578268800000 | 163.06 |
1578355200000 | 162.37 |
1578441600000 | 161.03 |
1578528000000 | 161.65 |
1578614400000 | 162.08 |
1578873600000 | 161.79 |
1578960000000 | 161.97 |
1579046400000 | 162.76 |
1579132800000 | 162.4 |
1579219200000 | 163.77 |
1579478400000 | 163.47 |
1579564800000 | 163.33 |
1579651200000 | 162.24 |
1579737600000 | 162.05 |
1579824000000 | 165.22 |
1580083200000 | 163.19 |
1580169600000 | 165.07 |
1580256000000 | 164.35 |
1580342400000 | 165.69 |
1580428800000 | 165.49 |
1580688000000 | 165.68 |
1580774400000 | 166.98 |
1580860800000 | 168.7 |
1580947200000 | 170.03 |
1581033600000 | 170.01 |
1581292800000 | 170.16 |
1581379200000 | 170.74 |
1581465600000 | 171.4 |
1581552000000 | 171.74 |
1581638400000 | 172.76 |
1581897600000 | 173.68 |
1581984000000 | 174.06 |
1582070400000 | 174.08 |
1582156800000 | 172.12 |
1582243200000 | 171.8 |
1582502400000 | 166.75 |
1582588800000 | 164.8 |
1582675200000 | 163.97 |
1582761600000 | 159.81 |
1582848000000 | 154.03 |
1583107200000 | 157.22 |
1583193600000 | 159.65 |
1583280000000 | 163.96 |
1583366400000 | 165 |
1583452800000 | 159.66 |
1583712000000 | 152.46 |
1583798400000 | 147.3 |
1583884800000 | 147.31 |
1583971200000 | 135.96 |
1584057600000 | 135.7 |
1584316800000 | 132.24 |
1584403200000 | 141.93 |
1584489600000 | 144.64 |
1584576000000 | 145.67 |
1584662400000 | 143.72 |
1584921600000 | 138.58 |
1585008000000 | 141.94 |
1585094400000 | 142.02 |
1585180800000 | 144.31 |
1585267200000 | 143.67 |
1585526400000 | 146.38 |
1585612800000 | 149.1 |
1585699200000 | 146.84 |
1585785600000 | 148.33 |
1585872000000 | 149.49 |
1586131200000 | 152.14 |
1586217600000 | 152.23 |
1586304000000 | 151.22 |
1586390400000 | 151.41 |
1586822400000 | 153.77 |
1586908800000 | 152.21 |
1586995200000 | 152.38 |
1587081600000 | 152.64 |
1587340800000 | 156.7 |
1587427200000 | 153.77 |
1587513600000 | 155.89 |
1587600000000 | 154.21 |
1587686400000 | 152.82 |
1587945600000 | 153.45 |
1588032000000 | 153.28 |
1588118400000 | 153.67 |
1588204800000 | 152.4 |
1588291200000 | 152.4 |
1588550400000 | 149.96 |
1588636800000 | 150.34 |
1588723200000 | 149.12 |
1588809600000 | 152.47 |
1588896000000 | 152.48 |
1589155200000 | 154.91 |
1589241600000 | 156.94 |
1589328000000 | 154.22 |
1589414400000 | 150.31 |
1589500800000 | 150.4 |
1589760000000 | 152.41 |
1589846400000 | 149.83 |
1589932800000 | 150.28 |
1590019200000 | 150.04 |
1590105600000 | 150.76 |
1590364800000 | 152.07 |
1590451200000 | 150.16 |
1590537600000 | 151.77 |
1590624000000 | 155.16 |
1590710400000 | 155.78 |
1590969600000 | 156.58 |
1591056000000 | 156.92 |
1591142400000 | 160.39 |
1591228800000 | 158.94 |
1591315200000 | 160.67 |
1591574400000 | 159.35 |
1591660800000 | 158.91 |
1591747200000 | 160.25 |
1591833600000 | 158.95 |
1591920000000 | 158.48 |
1592179200000 | 157.24 |
1592265600000 | 162.2 |
1592352000000 | 164.41 |
1592438400000 | 163.24 |
1592524800000 | 165.47 |
1592784000000 | 164.72 |
1592870400000 | 166.07 |
1592956800000 | 163.32 |
1593043200000 | 163.67 |
1593129600000 | 164.37 |
1593388800000 | 162.4 |
1593475200000 | 161.65 |
1593561600000 | 161.74 |
1593648000000 | 164.38 |
1593734400000 | 161.54 |
1593993600000 | 162.06 |
1594080000000 | 161.12 |
1594166400000 | 160.65 |
1594252800000 | 159.73 |
1594339200000 | 160.66 |
1594598400000 | 161.94 |
1594684800000 | 162.27 |
1594771200000 | 163.59 |
1594857600000 | 162.88 |
1594944000000 | 163.02 |
1595203200000 | 162.66 |
1595289600000 | 163.16 |
1595376000000 | 162.11 |
1595462400000 | 168.61 |
1595548800000 | 168.29 |
1595808000000 | 168.08 |
1595894400000 | 169.47 |
1595980800000 | 171.45 |
1596067200000 | 168.04 |
1596153600000 | 167.15 |
1596412800000 | 169.87 |
1596499200000 | 170.22 |
1596585600000 | 171.58 |
1596672000000 | 169.21 |
1596758400000 | 167.8 |
1597017600000 | 167.21 |
1597104000000 | 166.24 |
1597190400000 | 169.09 |
1597276800000 | 168.55 |
1597363200000 | 167.13 |
1597622400000 | 167.49 |
1597708800000 | 166.51 |
1597795200000 | 167.75 |
1597881600000 | 167.04 |
1597968000000 | 166.96 |
1598227200000 | 168.75 |
1598313600000 | 167.46 |
1598400000000 | 168.86 |
1598486400000 | 168.78 |
1598572800000 | 165.99 |
1598832000000 | 164.56 |
1598918400000 | 165.19 |
1599004800000 | 167.85 |
1599091200000 | 166.63 |
1599177600000 | 164.1 |
1599436800000 | 166.2 |
1599523200000 | 166.23 |
1599609600000 | 171.59 |
1599696000000 | 170.85 |
1599782400000 | 171.81 |
1600041600000 | 171.1 |
1600128000000 | 172.41 |
1600214400000 | 172.03 |
1600300800000 | 171.32 |
1600387200000 | 169.64 |
1600646400000 | 167.41 |
1600732800000 | 169.83 |
1600819200000 | 171.37 |
1600905600000 | 170.08 |
1600992000000 | 170.6 |
1601251200000 | 174 |
1601337600000 | 173.12 |
1601424000000 | 172.19 |
1601510400000 | 172.8899 |
1601596800000 | 173.85 |
1601856000000 | 173.78 |
1601942400000 | 171.97 |
1602028800000 | 171.41 |
1602115200000 | 171.12 |
1602201600000 | 173.82 |
1602460800000 | 174.55 |
1602547200000 | 175.03 |
1602633600000 | 176.01 |
1602720000000 | 174.18 |
1602806400000 | 176.52 |
1603065600000 | 175.57 |
1603152000000 | 174.83 |
1603238400000 | 172.6699 |
1603324800000 | 171.3 |
1603411200000 | 170.38 |
1603670400000 | 169.41 |
1603756800000 | 170.48 |
1603843200000 | 166.13 |
1603929600000 | 164.38 |
1604016000000 | 162.86 |
1604275200000 | 166.24 |
1604361600000 | 168.07 |
1604448000000 | 170.28 |
1604534400000 | 170.24 |
1604620800000 | 170.15 |
1604880000000 | 169.75 |
1604966400000 | 168.86 |
1605052800000 | 172.01 |
1605139200000 | 171.85 |
1605225600000 | 170.96 |
1605484800000 | 168.57 |
1605571200000 | 167.94 |
1605657600000 | 167 |
1605744000000 | 166.26 |
1605830400000 | 166.59 |
1606089600000 | 163.77 |
1606176000000 | 162.47 |
1606262400000 | 167.94 |
1606348800000 | 168.3 |
1606435200000 | 168.1699 |
1606694400000 | 167.81 |
1606780800000 | 165.6 |
1606867200000 | 163.98 |
1606953600000 | 163.06 |
1607040000000 | 161.7 |
1607299200000 | 162.21 |
1607385600000 | 163.32 |
1607472000000 | 165.36 |
1607558400000 | 168.23 |
1607644800000 | 168.63 |
1607904000000 | 169.2 |
1607990400000 | 168.46 |
1608076800000 | 169.61 |
1608163200000 | 167.8 |
1608249600000 | 169.44 |
1608508800000 | 166.85 |
1608595200000 | 167.32 |
1608681600000 | 167.01 |
1608768000000 | 167.83 |
1609113600000 | 169.99 |
1609200000000 | 172.16 |
1609286400000 | 171.27 |
1609372800000 | 170.12 |
1609718400000 | 173.96 |
1609804800000 | 175.65 |
1609891200000 | 176.09 |
1609977600000 | 175.91 |
1610064000000 | 174.8899 |
1610323200000 | 173.9199 |
1610409600000 | 174.98 |
1610496000000 | 180.52 |
1610582400000 | 179.96 |
1610668800000 | 179.1699 |
1610928000000 | 175.54 |
1611014400000 | 174.65 |
1611100800000 | 173.21 |
1611187200000 | 175.27 |
1611273600000 | 175.4 |
1611532800000 | 178.81 |
1611619200000 | 177.49 |
1611705600000 | 179.38 |
1611792000000 | 176.75 |
1611878400000 | 173.48 |
1612137600000 | 175.09 |
1612224000000 | 174.99 |
1612310400000 | 176.01 |
1612396800000 | 175.4 |
1612483200000 | 176.06 |
1612742400000 | 175.31 |
1612828800000 | 174.96 |
1612915200000 | 174.43 |
1613001600000 | 175.71 |
1613088000000 | 176.9199 |
1613347200000 | 177.75 |
1613433600000 | 177.71 |
1613520000000 | 173.07 |
1613606400000 | 170.5 |
1613692800000 | 171.13 |
1613952000000 | 167.96 |
1614038400000 | 166.49 |
1614124800000 | 166.25 |
1614211200000 | 167.45 |
1614297600000 | 164.04 |
1614556800000 | 165.49 |
1614643200000 | 163.37 |
1614729600000 | 161.91 |
1614816000000 | 164.41 |
1614902400000 | 164.65 |
1615161600000 | 163.01 |
1615248000000 | 164.8 |
1615334400000 | 167.06 |
1615420800000 | 168.05 |
1615507200000 | 168.31 |
1615766400000 | 170.18 |
1615852800000 | 171.44 |
1615939200000 | 169.75 |
1616025600000 | 170.13 |
1616112000000 | 173.02 |
1616371200000 | 173.16 |
1616457600000 | 174.77 |
1616544000000 | 173.1 |
1616630400000 | 173.82 |
1616716800000 | 175.09 |
1616976000000 | 176.12 |
1617062400000 | 175.84 |
1617148800000 | 177.4199 |
1617235200000 | 177.5 |
1617667200000 | 177.63 |
1617753600000 | 180.57 |
1617840000000 | 180.65 |
1617926400000 | 180.15 |
1618185600000 | 178.95 |
1618272000000 | 178.09 |
1618358400000 | 177.08 |
1618444800000 | 177.3899 |
1618531200000 | 178.49 |
1618790400000 | 180.59 |
1618876800000 | 178.69 |
1618963200000 | 179.77 |
1619049600000 | 179.27 |
1619136000000 | 177.63 |
1619395200000 | 177.31 |
1619481600000 | 178.16 |
1619568000000 | 178.51 |
1619654400000 | 178.15 |
1619740800000 | 177.52 |
1620000000000 | 178.56 |
1620086400000 | 175.08 |
1620172800000 | 178.1399 |
1620259200000 | 177.23 |
1620345600000 | 179.25 |
1620604800000 | 179.86 |
1620691200000 | 178.15 |
1620777600000 | 179.87 |
1620864000000 | 181.2 |
1620950400000 | 182.16 |
1621209600000 | 185.52 |
1621296000000 | 187.53 |
1621382400000 | 186.45 |
1621468800000 | 188.16 |
1621555200000 | 188.48 |
1621814400000 | 188.41 |
1621900800000 | 189.43 |
1621987200000 | 187.23 |
1622073600000 | 187.09 |
1622160000000 | 187.56 |
1622419200000 | 186.8899 |
1622505600000 | 188.58 |
1622592000000 | 188.58 |
1622678400000 | 191.44 |
1622764800000 | 193.2 |
1623024000000 | 195.38 |
1623110400000 | 195.94 |
1623196800000 | 196.34 |
1623283200000 | 196.41 |
1623369600000 | 196.13 |
1623628800000 | 197.19 |
1623715200000 | 197.61 |
1623801600000 | 195.68 |
1623888000000 | 197.4199 |
1623974400000 | 196.33 |
1624233600000 | 196.73 |
1624320000000 | 196.63 |
1624406400000 | 193.41 |
1624492800000 | 194.86 |
1624579200000 | 195.57 |
1624838400000 | 195.97 |
1624924800000 | 196.8 |
1625011200000 | 196.9 |
1625097600000 | 198.09 |
1625184000000 | 199.3 |
1625443200000 | 199.87 |
1625529600000 | 201.77 |
1625616000000 | 204.68 |
1625702400000 | 199.6399 |
1625788800000 | 199.03 |
1626048000000 | 201.09 |
1626134400000 | 201.75 |
1626220800000 | 200.51 |
1626307200000 | 199.96 |
1626393600000 | 200.61 |
1626652800000 | 199.04 |
1626739200000 | 197.35 |
1626825600000 | 199.1 |
1626912000000 | 200.68 |
1626998400000 | 203.58 |
1627257600000 | 202.8899 |
1627344000000 | 202.35 |
1627430400000 | 202.05 |
1627516800000 | 202.97 |
1627603200000 | 201.6 |
1627862400000 | 202.53 |
1627948800000 | 204.4 |
1628035200000 | 204.33 |
1628121600000 | 204.69 |
1628208000000 | 204.09 |
1628467200000 | 205.19 |
1628553600000 | 209.29 |
1628640000000 | 211.73 |
1628726400000 | 212.96 |
1628812800000 | 212.17 |
1629072000000 | 213.52 |
1629158400000 | 216.05 |
1629244800000 | 218.17 |
1629331200000 | 220.27 |
1629417600000 | 221.84 |
1629676800000 | 222 |
1629763200000 | 219.33 |
1629849600000 | 218.48 |
1629936000000 | 218.65 |
1630022400000 | 217.92 |
1630281600000 | 218.29 |
1630368000000 | 215.8 |
1630454400000 | 214.64 |
1630540800000 | 215.02 |
1630627200000 | 214.1 |
1630886400000 | 214.09 |
1630972800000 | 213.16 |
1631059200000 | 213.74 |
1631145600000 | 212.14 |
1631232000000 | 210.34 |
1631491200000 | 209.13 |
1631577600000 | 210.19 |
1631664000000 | 208.93 |
1631750400000 | 208.05 |
1631836800000 | 207.28 |
1632096000000 | 206.58 |
1632182400000 | 209.38 |
1632268800000 | 209.43 |
1632355200000 | 210.75 |
1632441600000 | 208.85 |
1632700800000 | 205.29 |
1632787200000 | 203.46 |
1632873600000 | 204.95 |
1632960000000 | 201.96 |
1633046400000 | 201.01 |
1633305600000 | 201.86 |
1633392000000 | 205.57 |
1633478400000 | 203.46 |
1633564800000 | 205.37 |
1633651200000 | 203.78 |
1633910400000 | 200.29 |
1633996800000 | 198.8899 |
1634083200000 | 197.2 |
1634169600000 | 199.38 |
1634256000000 | 202.66 |
1634515200000 | 201.05 |
1634601600000 | 199.34 |
1634688000000 | 199.93 |
1634774400000 | 200.51 |
1634860800000 | 200.6399 |
1635120000000 | 202.4 |
1635206400000 | 202.48 |
1635292800000 | 200.78 |
1635379200000 | 197.55 |
1635465600000 | 195.57 |
1635724800000 | 197.54 |
1635811200000 | 203.16 |
1635897600000 | 207.34 |
1635984000000 | 207.26 |
1636070400000 | 204.25 |
1636329600000 | 203.28 |
1636416000000 | 205.81 |
1636502400000 | 209.52 |
1636588800000 | 208.3 |
1636675200000 | 210 |
1636934400000 | 214.62 |
1637020800000 | 209.55 |
1637107200000 | 210.51 |
1637193600000 | 211.31 |
1637280000000 | 212.87 |
1637539200000 | 213.7 |
1637625600000 | 212.7 |
1637712000000 | 211.75 |
1637798400000 | 211.54 |
1637884800000 | 211.98 |
1638144000000 | 210.93 |
1638230400000 | 205.47 |
1638316800000 | 205.29 |
1638403200000 | 204.1399 |
1638489600000 | 202.59 |
1638748800000 | 203.94 |
1638835200000 | 208.21 |
1638921600000 | 202.31 |
1639008000000 | 204.66 |
1639094400000 | 204.54 |
1639353600000 | 204.85 |
1639440000000 | 202.86 |
1639526400000 | 200.22 |
1639612800000 | 199.16 |
1639699200000 | 200.29 |
1639958400000 | 200.7 |
1640044800000 | 200.45 |
1640131200000 | 200.1399 |
1640217600000 | 200.05 |
1640304000000 | 199.78 |
1640563200000 | 199.6399 |
1640649600000 | 201.9199 |
1640736000000 | 202.56 |
1640822400000 | 201.79 |
1640908800000 | 200.82 |
1641168000000 | 203.11 |
1641254400000 | 200.57 |
1641340800000 | 202.82 |
1641427200000 | 202.9 |
1641513600000 | 201.3 |
1641772800000 | 198.26 |
1641859200000 | 200.95 |
1641945600000 | 201.02 |
1642032000000 | 200.72 |
1642118400000 | 198 |
1642377600000 | 198.69 |
1642464000000 | 197.2 |
1642550400000 | 196.84 |
1642636800000 | 197.62 |
1642723200000 | 194.72 |
1642982400000 | 189.6399 |
1643068800000 | 190.49 |
1643155200000 | 190.11 |
1643241600000 | 193.24 |
1643328000000 | 193.44 |
1643587200000 | 193.47 |
1643673600000 | 193.98 |
1643760000000 | 196.13 |
1643846400000 | 190.97 |
1643932800000 | 189.41 |
1644192000000 | 190.98 |
1644278400000 | 190.56 |
1644364800000 | 191.1399 |
1644451200000 | 189.45 |
1644537600000 | 189.08 |
1644796800000 | 187.05 |
1644883200000 | 190.11 |
1644969600000 | 183.86 |
1645056000000 | 184.99 |
1645142400000 | 184.65 |
1645401600000 | 180.71 |
1645488000000 | 180.28 |
1645574400000 | 180.45 |
1645660800000 | 178.13 |
1645747200000 | 182.77 |
1646006400000 | 185.24 |
1646092800000 | 181.97 |
1646179200000 | 178.6399 |
1646265600000 | 177.37 |
1646352000000 | 174.98 |
1646611200000 | 173.41 |
1646697600000 | 170.08 |
1646784000000 | 178.91 |
1646870400000 | 176.18 |
1646956800000 | 176.55 |
1647216000000 | 180.13 |
1647302400000 | 181.26 |
1647388800000 | 184.32 |
1647475200000 | 183.45 |
1647561600000 | 184.38 |
1647820800000 | 183.76 |
1647907200000 | 185.28 |
1647993600000 | 185.8899 |
1648080000000 | 186.49 |
1648166400000 | 186.75 |
1648425600000 | 188.09 |
1648512000000 | 191.97 |
1648598400000 | 193.77 |
1648684800000 | 191.04 |
1648771200000 | 190.8 |
1649030400000 | 192.53 |
1649116800000 | 193.1699 |
1649203200000 | 192.73 |
1649289600000 | 194.73 |
1649376000000 | 195.75 |
1649635200000 | 195.04 |
1649721600000 | 191.02 |
1649808000000 | 187.12 |
1649894400000 | 186.3 |
1650326400000 | 187.77 |
1650412800000 | 187.9199 |
1650499200000 | 186.09 |
1650585600000 | 184.66 |
1650844800000 | 184.28 |
1650931200000 | 184.98 |
1651017600000 | 187.11 |
1651104000000 | 187.25 |
1651190400000 | 186.6399 |
1651449600000 | 188.13 |
1651536000000 | 189.98 |
1651622400000 | 185.23 |
1651708800000 | 184.37 |
1651795200000 | 181.68 |
1652054400000 | 181 |
1652140800000 | 181.2 |
1652227200000 | 178.91 |
1652313600000 | 181.02 |
1652400000000 | 183.82 |
1652659200000 | 185.34 |
1652745600000 | 182.72 |
1652832000000 | 176.95 |
1652918400000 | 171.69 |
1653004800000 | 171.65 |
1653264000000 | 174.03 |
1653350400000 | 170.9 |
1653436800000 | 171.79 |
1653523200000 | 173.37 |
1653609600000 | 174.24 |
1653868800000 | 175.03 |
1653955200000 | 174.22 |
1654041600000 | 172.81 |
1654128000000 | 174.49 |
1654214400000 | 174.54 |
1654473600000 | 176.74 |
1654560000000 | 173.91 |
1654646400000 | 173.59 |
1654732800000 | 171.83 |
1654819200000 | 170.5 |
1655078400000 | 169.38 |
1655164800000 | 167.35 |
1655251200000 | 168.61 |
1655337600000 | 166.1699 |
1655424000000 | 164.1699 |
1655683200000 | 167.15 |
1655769600000 | 166.21 |
1655856000000 | 163.1399 |
1655942400000 | 162.59 |
1656028800000 | 166.29 |
1656288000000 | 168.3 |
1656374400000 | 169.43 |
1656460800000 | 168.55 |
1656547200000 | 167.4 |
1656633600000 | 169.12 |
1656892800000 | 170.21 |
1656979200000 | 169.1399 |
1657065600000 | 172.75 |
1657152000000 | 172.61 |
1657238400000 | 174.81 |
1657497600000 | 173.1399 |
1657584000000 | 173.48 |
1657670400000 | 171.87 |
1657756800000 | 169.51 |
1657843200000 | 171.38 |
1658102400000 | 173.22 |
1658188800000 | 174.45 |
1658275200000 | 172.34 |
1658361600000 | 171.37 |
1658448000000 | 172.03 |
1658707200000 | 173.28 |
1658793600000 | 170.7 |
1658880000000 | 172.4199 |
1658966400000 | 173.22 |
1659052800000 | 174.2 |
1659312000000 | 175.19 |
1659398400000 | 175.2 |
1659484800000 | 174.63 |
1659571200000 | 174.73 |
1659657600000 | 172.85 |
1659916800000 | 173.62 |
1660003200000 | 172.09 |
1660089600000 | 178.93 |
1660176000000 | 179.02 |
1660262400000 | 175.9 |
1660521600000 | 178.35 |
1660608000000 | 178.83 |
1660694400000 | 178.8 |
1660780800000 | 179.11 |
1660867200000 | 179.63 |
1661126400000 | 179.16 |
1661212800000 | 177.25 |
1661299200000 | 177.08 |
1661385600000 | 176.94 |
1661472000000 | 174.18 |
1661731200000 | 173.07 |
1661817600000 | 171.37 |
1661904000000 | 171.56 |
1661990400000 | 170.4 |
1662076800000 | 172.19 |
1662336000000 | 170.03 |
1662422400000 | 171.48 |
1662508800000 | 171.8899 |
1662595200000 | 172.01 |
1662681600000 | 174.71 |
1662940800000 | 178.59 |
1663027200000 | 178.11 |
1663113600000 | 174.94 |
1663200000000 | 173.36 |
1663286400000 | 172.82 |
1663545600000 | 172.45 |
1663632000000 | 170.07 |
1663718400000 | 168.84 |
1663804800000 | 167.01 |
1663891200000 | 163.7 |
1664150400000 | 163.55 |
1664236800000 | 165.57 |
1664323200000 | 164.4 |
1664409600000 | 158.47 |
1664496000000 | 159.69 |
1664755200000 | 158.98 |
1664841600000 | 162.12 |
1664928000000 | 158.59 |
1665014400000 | 157.6699 |
1665100800000 | 156.86 |
1665360000000 | 159.21 |
1665446400000 | 161.97 |
1665532800000 | 160.74 |
1665619200000 | 162.38 |
1665705600000 | 164 |
1665964800000 | 165.18 |
1666051200000 | 165.84 |
1666137600000 | 165.38 |
1666224000000 | 164.26 |
1666310400000 | 164.57 |
1666569600000 | 167.28 |
1666656000000 | 169.53 |
1666742400000 | 168.88 |
1666828800000 | 167.99 |
1666915200000 | 167.38 |
1667174400000 | 168.87 |
1667260800000 | 169.34 |
1667347200000 | 168.31 |
1667433600000 | 168.25 |
1667520000000 | 169.73 |
1667779200000 | 171.59 |
1667865600000 | 172.45 |
1667952000000 | 174.21 |
1668038400000 | 173.79 |
1668124800000 | 170.78 |
1668384000000 | 172.94 |
1668470400000 | 172.1699 |
1668556800000 | 171.93 |
1668643200000 | 170.08 |
1668729600000 | 170.76 |
1668988800000 | 171.88 |
1669075200000 | 171.98 |
1669161600000 | 172.52 |
1669248000000 | 173.94 |
1669334400000 | 174.15 |
1669593600000 | 173.52 |
1669680000000 | 171.96 |
1669766400000 | 171.97 |
1669852800000 | 174.97 |
1669939200000 | 175.33 |
1670198400000 | 173.87 |
1670284800000 | 174.81 |
1670371200000 | 174.57 |
1670457600000 | 174.66 |
1670544000000 | 174.8 |
1670803200000 | 172.87 |
1670889600000 | 173.03 |
1670976000000 | 171.15 |
1671062400000 | 168.91 |
1671148800000 | 167.4 |
1671408000000 | 168.33 |
1671494400000 | 168.79 |
1671580800000 | 170.8 |
1671667200000 | 170.19 |
1671753600000 | 170.51 |
1672099200000 | 169.66 |
1672185600000 | 168.29 |
1672272000000 | 169.16 |
1672358400000 | 166.9199 |
1672617600000 | 168.19 |
1672704000000 | 170.44 |
1672790400000 | 172.94 |
1672876800000 | 171.36 |
1672963200000 | 172.43 |
1673222400000 | 175.4199 |
1673308800000 | 174.27 |
1673395200000 | 175.54 |
1673481600000 | 176.32 |
1673568000000 | 175.99 |
1673827200000 | 177.7 |
1673913600000 | 178.77 |
1674000000000 | 176.03 |
1674086400000 | 173.96 |
1674172800000 | 175.04 |
1674432000000 | 175.55 |
1674518400000 | 172.87 |
1674604800000 | 172.46 |
1674691200000 | 171.99 |
1674777600000 | 172.93 |
1675036800000 | 173.59 |
1675123200000 | 173.66 |
1675209600000 | 172.72 |
1675296000000 | 173.73 |
1675382400000 | 173.11 |
1675641600000 | 173.63 |
1675728000000 | 170.86 |
1675814400000 | 171.34 |
1675900800000 | 172.72 |
1675987200000 | 170.44 |
1676246400000 | 170.87 |
1676332800000 | 171.18 |
1676419200000 | 179.9 |
1676505600000 | 179.5 |
1676592000000 | 180.85 |
1676851200000 | 180.59 |
1676937600000 | 181.1699 |
1677024000000 | 181.99 |
1677110400000 | 180.46 |
1677196800000 | 180.11 |
1677456000000 | 182.1 |
1677542400000 | 181.69 |
1677628800000 | 178.37 |
1677715200000 | 179.87 |
1677801600000 | 181.11 |
1678060800000 | 180.83 |
1678147200000 | 179.97 |
1678233600000 | 179.59 |
1678320000000 | 180.04 |
1678406400000 | 180.33 |
1678665600000 | 177.93 |
1678752000000 | 179.04 |
1678838400000 | 177.82 |
1678924800000 | 179.02 |
1679011200000 | 176.82 |
1679270400000 | 179.15 |
1679356800000 | 180.75 |
1679443200000 | 181.44 |
1679529600000 | 180.49 |
1679616000000 | 179.3 |
1679875200000 | 180.94 |
1679961600000 | 181.65 |
1680048000000 | 183.24 |
1680134400000 | 185.6399 |
1680220800000 | 188.79 |
1680480000000 | 189.12 |
1680566400000 | 190.22 |
1680652800000 | 189.96 |
1680739200000 | 190.26 |
1681171200000 | 192.31 |
1681257600000 | 192.46 |
1681344000000 | 190.15 |
1681430400000 | 187.88 |
1681689600000 | 189.66 |
1681776000000 | 189.81 |
1681862400000 | 191.05 |
1681948800000 | 191.22 |
1682035200000 | 192.36 |
1682294400000 | 192.46 |
1682380800000 | 192.46 |
1682467200000 | 192.83 |
1682553600000 | 194.03 |
1682640000000 | 191.59 |
1682899200000 | 191.59 |
1682985600000 | 191.15 |
1683072000000 | 190.07 |
1683158400000 | 188.77 |
1683244800000 | 190.36 |
1683504000000 | 190.46 |
1683590400000 | 191.62 |
1683676800000 | 189.03 |
1683763200000 | 189.77 |
1683849600000 | 190.2 |
1684108800000 | 189.1399 |
1684195200000 | 188.91 |
1684281600000 | 187.55 |
1684368000000 | 187.12 |
1684454400000 | 187.19 |
1684713600000 | 186.71 |
1684800000000 | 186.33 |
1684886400000 | 185.15 |
1684972800000 | 183.74 |
1685059200000 | 184.62 |
1685318400000 | 185.13 |
1685404800000 | 182 |
1685491200000 | 180.6 |
1685577600000 | 180.05 |
1685664000000 | 180.9 |
1685923200000 | 180.62 |
1686009600000 | 179.43 |
1686096000000 | 178.31 |
1686182400000 | 178.59 |
1686268800000 | 177.1699 |
1686528000000 | 178.3 |
1686614400000 | 179.6399 |
1686700800000 | 180.4199 |
1686787200000 | 180.55 |
1686873600000 | 182.4199 |
1687132800000 | 180.87 |
1687219200000 | 181.38 |
1687305600000 | 180.18 |
1687392000000 | 180.93 |
1687478400000 | 181.97 |
1687737600000 | 182.63 |
1687824000000 | 184.48 |
1687910400000 | 186.59 |
1687996800000 | 186.08 |
1688083200000 | 187.55 |
1688342400000 | 189.25 |
1688428800000 | 188.21 |
1688515200000 | 188.44 |
1688601600000 | 187.02 |
1688688000000 | 186.53 |
1688947200000 | 186.99 |
1689033600000 | 185.48 |
1689120000000 | 185.62 |
1689206400000 | 184.9 |
1689292800000 | 185.4199 |
1689552000000 | 185.54 |
1689638400000 | 185.02 |
1689724800000 | 186.41 |
1689811200000 | 188.07 |
1689897600000 | 188.99 |
1690156800000 | 188.8899 |
1690243200000 | 189.54 |
1690329600000 | 190.09 |
1690416000000 | 191.81 |
1690502400000 | 191.87 |
1690761600000 | 190.1399 |
1690848000000 | 189.9 |
1690934400000 | 188.6699 |
1691020800000 | 187.7 |
1691107200000 | 187.73 |
1691366400000 | 188.1699 |
1691452800000 | 189.35 |
1691539200000 | 188.06 |
1691625600000 | 189.54 |
1691712000000 | 187.36 |
1691971200000 | 187.29 |
1692057600000 | 186.76 |
1692144000000 | 186.54 |
1692230400000 | 186.69 |
1692316800000 | 186.3899 |
1692576000000 | 186.84 |
1692662400000 | 186.1699 |
1692748800000 | 184.86 |
1692835200000 | 185.6 |
1692921600000 | 186.5 |
1693180800000 | 187.54 |
1693267200000 | 186.53 |
1693353600000 | 186.81 |
1693440000000 | 187.52 |
1693526400000 | 187.3899 |
1693785600000 | 187.19 |
1693872000000 | 181.09 |
1693958400000 | 180.33 |
1694044800000 | 180.87 |
1694131200000 | 181.86 |
1694390400000 | 182.02 |
1694476800000 | 183.55 |
1694563200000 | 182.81 |
1694649600000 | 183.59 |
1694736000000 | 183.91 |
1694995200000 | 183.25 |
1695081600000 | 184.36 |
1695168000000 | 185 |
1695254400000 | 183.63 |
1695340800000 | 183.03 |
1695600000000 | 180.73 |
1695686400000 | 179.82 |
1695772800000 | 177.3899 |
1695859200000 | 177.37 |
1695945600000 | 178.01 |
1696204800000 | 176.47 |
1696291200000 | 175.31 |
1696377600000 | 175.13 |
1696464000000 | 176.07 |
1696550400000 | 174.28 |
1696809600000 | 173.81 |
1696896000000 | 175.99 |
1696982400000 | 176.41 |
1697068800000 | 172.27 |
1697155200000 | 171.09 |
1697414400000 | 171.8 |
1697500800000 | 171.23 |
1697587200000 | 171.31 |
1697673600000 | 170.74 |
1697760000000 | 169.8 |
1698019200000 | 170.52 |
1698105600000 | 171.85 |
1698192000000 | 171.57 |
1698278400000 | 172.85 |
1698364800000 | 173.57 |
1698624000000 | 174.33 |
1698710400000 | 173.69 |
1698796800000 | 175.84 |
1698883200000 | 176.75 |
1698969600000 | 176.66 |
1699228800000 | 176.35 |
1699315200000 | 177.23 |
1699401600000 | 171.29 |
1699488000000 | 171.97 |
1699574400000 | 171.29 |
1699833600000 | 172.38 |
1699920000000 | 174.07 |
1700006400000 | 172.95 |
1700092800000 | 170.21 |
1700179200000 | 169.62 |
1700438400000 | 168.66 |
1700524800000 | 169.06 |
1700611200000 | 170.41 |
1700697600000 | 170.76 |
1700784000000 | 171.74 |
1701043200000 | 171.3 |
1701129600000 | 170.6699 |
1701216000000 | 170.72 |
1701302400000 | 171.26 |
1701388800000 | 171.38 |
1701648000000 | 172.71 |
1701734400000 | 174.72 |
1701820800000 | 174.16 |
1701907200000 | 175.08 |
1701993600000 | 175.73 |
1702252800000 | 175.66 |
1702339200000 | 173.79 |
1702425600000 | 170.78 |
1702512000000 | 170.2 |
1702598400000 | 170.27 |
1702857600000 | 170.23 |
1702944000000 | 170.8 |
1703030400000 | 172.02 |
1703116800000 | 171.26 |
1703203200000 | 171.28 |
1703635200000 | 171.3 |
1703721600000 | 171.16 |
1703808000000 | 171.09 |
1704153600000 | 172.8 |
1704240000000 | 172.86 |
1704326400000 | 173.29 |
1704412800000 | 172.76 |
1704672000000 | 173.59 |
1704758400000 | 173.35 |
1704844800000 | 172.76 |
1704931200000 | 173.21 |
1705017600000 | 171.08 |
1705276800000 | 170.32 |
1705363200000 | 169.23 |
1705449600000 | 168.75 |
1705536000000 | 166.25 |
1705622400000 | 164.37 |
1705881600000 | 165 |
1705968000000 | 165.12 |
1706054400000 | 166.15 |
1706140800000 | 165.9 |
1706227200000 | 167.4 |
1706486400000 | 167.78 |
1706572800000 | 168.51 |
1706659200000 | 167.68 |
1706745600000 | 167.1 |
1706832000000 | 168.48 |
1707091200000 | 170.45 |
1707177600000 | 170.76 |
1707264000000 | 168.12 |
1707350400000 | 168.99 |
1707436800000 | 167.78 |
1707696000000 | 168.83 |
1707782400000 | 166.47 |
1707868800000 | 168.16 |
1707955200000 | 169.19 |
1708041600000 | 171.11 |
1708300800000 | 171.4 |
1708387200000 | 173.52 |
1708473600000 | 174.44 |
1708560000000 | 173.98 |
1708646400000 | 175.12 |
1708905600000 | 172.83 |
1708992000000 | 174.06 |
1709078400000 | 173.68 |
1709164800000 | 171.1 |
1709251200000 | 170.47 |
1709510400000 | 170.05 |
1709596800000 | 169.13 |
1709683200000 | 169.98 |
1709769600000 | 169.69 |
1709856000000 | 168.1399 |
1710115200000 | 167.02 |
1710201600000 | 168.24 |
1710288000000 | 167.96 |
1710374400000 | 167.1699 |
1710460800000 | 166.51 |
1710720000000 | 165.16 |
1710806400000 | 165.31 |
1710892800000 | 164.77 |
1710979200000 | 165.4 |
1711065600000 | 165.7 |
1711324800000 | 165.06 |
1711411200000 | 165.91 |
1711497600000 | 167.04 |
1711584000000 | 166.76 |
1712016000000 | 165.48 |
1712102400000 | 165.59 |
1712188800000 | 165.45 |
1712275200000 | 163.91 |
1712534400000 | 164.06 |
1712620800000 | 163.63 |
1712707200000 | 164.05 |
1712793600000 | 164.04 |
1712880000000 | 162.34 |
1713139200000 | 163.1399 |
1713225600000 | 162.66 |
1713312000000 | 162.82 |
1713398400000 | 164.1699 |
1713484800000 | 164.96 |
1713744000000 | 167.09 |
1713830400000 | 168.53 |
1713916800000 | 168.04 |
1714003200000 | 167.36 |
1714089600000 | 168.72 |
1714348800000 | 169.07 |
1714435200000 | 169.75 |
1714521600000 | 169.75 |
1714608000000 | 168.91 |
1714694400000 | 169.37 |
1714953600000 | 169.97 |
1715040000000 | 170.41 |
1715126400000 | 172.62 |
1715212800000 | 175.3 |
1715299200000 | 176.84 |
1715558400000 | 177.31 |
1715644800000 | 176.3899 |
1715731200000 | 173.9 |
1715817600000 | 174.62 |
1715904000000 | 175.7 |
1716163200000 | 176.27 |
1716249600000 | 176.66 |
1716336000000 | 176.82 |
1716422400000 | 175.24 |
1716508800000 | 175.03 |
1716768000000 | 175.29 |
1716854400000 | 172 |
1716940800000 | 170.81 |
1717027200000 | 170.55 |
1717113600000 | 170.91 |
1717372800000 | 172.33 |
1717459200000 | 170.81 |
1717545600000 | 170.2 |
1717632000000 | 168.86 |
1717718400000 | 168.98 |
1717977600000 | 168.57 |
1718064000000 | 168.71 |
1718150400000 | 168.47 |
1718236800000 | 168.32 |
1718323200000 | 168.29 |
1718582400000 | 168.58 |
1718668800000 | 167.07 |
1718755200000 | 165.77 |
1718841600000 | 165.88 |
1718928000000 | 165.79 |
1719187200000 | 166.28 |
1719273600000 | 165.47 |
1719360000000 | 164.52 |
1719446400000 | 162.63 |
1719532800000 | 161.01 |
1719792000000 | 163.25 |
1719878400000 | 162.83 |
1719964800000 | 163.49 |
1720051200000 | 164.16 |
1720137600000 | 164.6 |
1720396800000 | 164.8 |
1720483200000 | 165.05 |
1720569600000 | 167.54 |
1720656000000 | 168.08 |
1720742400000 | 167.78 |
1721001600000 | 166.1399 |
1721088000000 | 165.96 |
1721174400000 | 168.41 |
1721260800000 | 170.68 |
1721347200000 | 169.93 |
1721606400000 | 171.33 |
1721692800000 | 170.21 |
1721779200000 | 169.88 |
1721865600000 | 164.97 |
1721952000000 | 166.15 |
1722211200000 | 165.81 |
1722297600000 | 165.97 |
1722384000000 | 165.83 |
1722470400000 | 164.85 |
1722556800000 | 165.13 |
1722816000000 | 163.3899 |
1722902400000 | 162.6399 |
1722988800000 | 167.38 |
1723075200000 | 165.76 |
1723161600000 | 163.94 |
1723420800000 | 163.31 |
1723507200000 | 163.2 |
1723593600000 | 164.22 |
1723680000000 | 165.68 |
1723766400000 | 165.69 |
1724025600000 | 166.31 |
1724112000000 | 165.9199 |
1724198400000 | 166.45 |
1724284800000 | 166.82 |
1724371200000 | 167.61 |
1724630400000 | 168.04 |
1724716800000 | 169.7 |
1724803200000 | 170.01 |
1724889600000 | 170.9 |
1724976000000 | 171.36 |
EURO STOXX Personal Care Drug and Grocery Stores | EURO STOXX | |
---|---|---|
2017 | 6.0987909 | 10.2260813 |
2018 | -0.1450877 | -15.0013949 |
2019 | 6.4358068 | 23.3666439 |
2020 | 4.0681199 | -1.5915883 |
2021 | 18.198 | 20.6185218 |
2022 | -17.0599915 | -14.5377273 |
2023 | 2.5377283 | 15.915445 |
2024 | -5.2687309 | 11.1399691 |
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 | CH0462354165 | SXPDGR | .SXPDGR | |
Net Return EUR | CH0462354181 | SXPDR | SXPDR INDEX | .SXPDR |
Price EUR | CH0462354173 | SXPDP | SXPDP INDEX | .SXPDP |
Net Return USD | CH0462354215 | SXPDV | SXPDV INDEX | .SXPDV |
Price USD | CH0462354207 | SXPDL | SXPDL INDEX | .SXPDL |
Gross Return USD | CH0462354199 | SXPDGV | .SXPDGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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
EURO STOXX Personal Care Drug and Grocery Stores
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
AHOLD DELHAIZE | Personal Care, Drug and Grocery Stores | Netherlands | 48.381% |
BEIERSDORF | Personal Care, Drug and Grocery Stores | Germany | 22.449% |
CARREFOUR | Personal Care, Drug and Grocery Stores | France | 13.650% |
KESKO | Personal Care, Drug and Grocery Stores | Finland | 7.849% |
JERONIMO MARTINS | Personal Care, Drug and Grocery Stores | Portugal | 7.671% |
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.