Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Consumer Products and Services
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex Europe Consumer Products and Services | 1,154.7 | 1,077.0 | 20.3 | 11.6 | 123.7 | 1.8 | 11.5 | 0.2 | 3.7 |
STOXX Global 1800 | 68,584.5 | 62,944.5 | 35.0 | 11.1 | 2,985.7 | 1.2 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
USA | 65.2 |
---|---|
Japan | 32.4 |
Canada | 1.3 |
Hong Kong | 0.6 |
Australia | 0.4 |
Singapore | 0.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex Europe Consumer Products and Services | 2.4 | 1.4 | 8.3 | -2.1 | 45.9 | N/A | N/A | 8.4 | -0.7 | 7.9 |
STOXX Global 1800 | 0.9 | 14.9 | 18.6 | 26.3 | 66.2 | N/A | N/A | 18.8 | 8.2 | 10.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex Europe Consumer Products and Services | N/A | N/A | 13.3 | 17.4 | 18.8 | N/A | N/A | 0.4 | -0.2 | 0.4 |
STOXX Global 1800 | N/A | N/A | 9.6 | 13.6 | 17.3 | N/A | N/A | 1.4 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex Europe Consumer Products and Services | 0.5 | 0.7 | 0.7 | 0.8 | 0.8 | 14.3 | 10.0 | 9.1 | 9.9 | 10.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex Europe Consumer Products and Services | 0.7 | 1.0 | 1.0 | 1.1 | 0.9 | 1.2 | -2.2 | -1.0 | -0.9 | -0.3 |
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
STOXX Global 1800 ex Europe Consumer Products and Services
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ex Europe Consumer Products and Services | 24.8 | 21.8 | 21.7 | 21.7 | 3.6 | 0.9 | 2.0 | 23.1 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 1.8 | 0.8 | 25.2 |
Performance and annual returns
STOXX Global 1800 ex Europe Consumer Products and Services | |
---|---|
1284681600000 | 100 |
1284940800000 | 100.79 |
1285027200000 | 100.21 |
1285113600000 | 98.48 |
1285200000000 | 99.03 |
1285286400000 | 99 |
1285545600000 | 99.25 |
1285632000000 | 99.41 |
1285718400000 | 99.02 |
1285804800000 | 97.09 |
1285891200000 | 96.56 |
1286150400000 | 96.66 |
1286236800000 | 97.17 |
1286323200000 | 97.09 |
1286409600000 | 96.8 |
1286496000000 | 97.78 |
1286755200000 | 97.8 |
1286841600000 | 97.84 |
1286928000000 | 97.53 |
1287014400000 | 97 |
1287100800000 | 96.78 |
1287360000000 | 97.59 |
1287446400000 | 98.22 |
1287532800000 | 97.17 |
1287619200000 | 97.42 |
1287705600000 | 98.74 |
1287964800000 | 98.57 |
1288051200000 | 99.73 |
1288137600000 | 100.15 |
1288224000000 | 99.19 |
1288310400000 | 99.32 |
1288569600000 | 98.38 |
1288656000000 | 97.67 |
1288742400000 | 97.34 |
1288828800000 | 97.44 |
1288915200000 | 100 |
1289174400000 | 101.48 |
1289260800000 | 100.71 |
1289347200000 | 101.79 |
1289433600000 | 102.51 |
1289520000000 | 101.13 |
1289779200000 | 102.34 |
1289865600000 | 101.78 |
1289952000000 | 102.9 |
1290038400000 | 103.65 |
1290124800000 | 103.62 |
1290384000000 | 104.45 |
1290470400000 | 105.49 |
1290556800000 | 105.83 |
1290643200000 | 106.06 |
1290729600000 | 106.67 |
1290988800000 | 107.81 |
1291075200000 | 108.13 |
1291161600000 | 108.58 |
1291248000000 | 109.33 |
1291334400000 | 108.48 |
1291593600000 | 109.18 |
1291680000000 | 108.18 |
1291766400000 | 108.92 |
1291852800000 | 109.98 |
1291939200000 | 109.49 |
1292198400000 | 108.62 |
1292284800000 | 109 |
1292371200000 | 108.82 |
1292457600000 | 109.77 |
1292544000000 | 110.08 |
1292803200000 | 110.33 |
1292889600000 | 110.88 |
1292976000000 | 110.47 |
1293062400000 | 110.58 |
1293148800000 | 110.13 |
1293408000000 | 109.86 |
1293494400000 | 110.35 |
1293580800000 | 110.64 |
1293667200000 | 108.96 |
1293753600000 | 108 |
1294012800000 | 108.63 |
1294099200000 | 108.74 |
1294185600000 | 109.38 |
1294272000000 | 111.08 |
1294358400000 | 111.18 |
1294617600000 | 111.99 |
1294704000000 | 111.77 |
1294790400000 | 110.87 |
1294876800000 | 108.96 |
1294963200000 | 108.56 |
1295222400000 | 109.22 |
1295308800000 | 108.36 |
1295395200000 | 107.86 |
1295481600000 | 107.55 |
1295568000000 | 104.79 |
1295827200000 | 104.75 |
1295913600000 | 105.59 |
1296000000000 | 105.55 |
1296086400000 | 105.21 |
1296172800000 | 105.07 |
1296432000000 | 104.19 |
1296518400000 | 104.9 |
1296604800000 | 105.66 |
1296691200000 | 107.29 |
1296777600000 | 108.78 |
1297036800000 | 108.84 |
1297123200000 | 108.68 |
1297209600000 | 107.89 |
1297296000000 | 109.35 |
1297382400000 | 109.76 |
1297641600000 | 110.91 |
1297728000000 | 109.94 |
1297814400000 | 110.74 |
1297900800000 | 111.14 |
1297987200000 | 111.28 |
1298246400000 | 111.47 |
1298332800000 | 109.25 |
1298419200000 | 107.25 |
1298505600000 | 107.15 |
1298592000000 | 108.99 |
1298851200000 | 108.62 |
1298937600000 | 107.77 |
1299024000000 | 106.73 |
1299110400000 | 106.79 |
1299196800000 | 106.38 |
1299456000000 | 105.41 |
1299542400000 | 106.23 |
1299628800000 | 106.44 |
1299715200000 | 106.16 |
1299801600000 | 105.66 |
1300060800000 | 100.87 |
1300147200000 | 96.62 |
1300233600000 | 99.52 |
1300320000000 | 99.38 |
1300406400000 | 97.28 |
1300665600000 | 97.64 |
1300752000000 | 99.06 |
1300838400000 | 99.65 |
1300924800000 | 99.42 |
1301011200000 | 100.35 |
1301270400000 | 99.69 |
1301356800000 | 99.73 |
1301443200000 | 100.74 |
1301529600000 | 99.98 |
1301616000000 | 99.66 |
1301875200000 | 99.4 |
1301961600000 | 99.03 |
1302048000000 | 97.22 |
1302134400000 | 97.27 |
1302220800000 | 96.21 |
1302480000000 | 96.49 |
1302566400000 | 95.65 |
1302652800000 | 96.07 |
1302739200000 | 97.14 |
1302825600000 | 97.71 |
1303084800000 | 98.62 |
1303171200000 | 97.68 |
1303257600000 | 97.48 |
1303344000000 | 97.88 |
1303776000000 | 97.12 |
1303862400000 | 97.07 |
1303948800000 | 96.95 |
1304035200000 | 96.78 |
1304294400000 | 97.03 |
1304380800000 | 97.33 |
1304467200000 | 96.94 |
1304553600000 | 99.16 |
1304640000000 | 99.01 |
1304899200000 | 101.07 |
1304985600000 | 101.02 |
1305072000000 | 100.71 |
1305158400000 | 101.7 |
1305244800000 | 101.16 |
1305504000000 | 99.9 |
1305590400000 | 100.25 |
1305676800000 | 100.51 |
1305763200000 | 100.15 |
1305849600000 | 100.27 |
1306108800000 | 99.84 |
1306195200000 | 99.2 |
1306281600000 | 98.93 |
1306368000000 | 100.32 |
1306454400000 | 99.38 |
1306713600000 | 99.11 |
1306800000000 | 99.68 |
1306886400000 | 98.83 |
1306972800000 | 97.87 |
1307059200000 | 95.79 |
1307318400000 | 94.61 |
1307404800000 | 94.33 |
1307491200000 | 94.16 |
1307577600000 | 94.87 |
1307664000000 | 95.37 |
1307923200000 | 95.7 |
1308009600000 | 95.75 |
1308096000000 | 95.77 |
1308182400000 | 95.92 |
1308268800000 | 94.95 |
1308528000000 | 95.58 |
1308614400000 | 96.51 |
1308700800000 | 96.27 |
1308787200000 | 97.27 |
1308873600000 | 96.88 |
1309132800000 | 95.58 |
1309219200000 | 96.95 |
1309305600000 | 98.37 |
1309392000000 | 98.94 |
1309478400000 | 100 |
1309737600000 | 100.28 |
1309824000000 | 100.84 |
1309910400000 | 103 |
1309996800000 | 103.02 |
1310083200000 | 104.23 |
1310342400000 | 105.15 |
1310428800000 | 104.45 |
1310515200000 | 103.48 |
1310601600000 | 102.53 |
1310688000000 | 103.32 |
1310947200000 | 103.7 |
1311033600000 | 103 |
1311120000000 | 102.8 |
1311206400000 | 101.97 |
1311292800000 | 102.66 |
1311552000000 | 102.22 |
1311638400000 | 101.46 |
1311724800000 | 100.62 |
1311811200000 | 100.95 |
1311897600000 | 99.51 |
1312156800000 | 101.3 |
1312243200000 | 98.21 |
1312329600000 | 97.41 |
1312416000000 | 94.12 |
1312502400000 | 92.78 |
1312761600000 | 88.42 |
1312848000000 | 90.08 |
1312934400000 | 89.46 |
1313020800000 | 90.55 |
1313107200000 | 91.38 |
1313366400000 | 91.43 |
1313452800000 | 91.19 |
1313539200000 | 90.48 |
1313625600000 | 88.2 |
1313712000000 | 85.93 |
1313971200000 | 85.83 |
1314057600000 | 89.01 |
1314144000000 | 88.76 |
1314230400000 | 88.5 |
1314316800000 | 90.49 |
1314576000000 | 91.11 |
1314662400000 | 92.84 |
1314748800000 | 93.63 |
1314835200000 | 94.18 |
1314921600000 | 92.63 |
1315180800000 | 92.23 |
1315267200000 | 91.35 |
1315353600000 | 93.74 |
1315440000000 | 93.75 |
1315526400000 | 93.85 |
1315785600000 | 94.48 |
1315872000000 | 94.52 |
1315958400000 | 95.35 |
1316044800000 | 95.72 |
1316131200000 | 97.96 |
1316390400000 | 99.23 |
1316476800000 | 97.06 |
1316563200000 | 95.62 |
1316649600000 | 94.94 |
1316736000000 | 95.97 |
1316995200000 | 95.84 |
1317081600000 | 96.5 |
1317168000000 | 95.71 |
1317254400000 | 94.47 |
1317340800000 | 94.2 |
1317600000000 | 92.7 |
1317686400000 | 94.02 |
1317772800000 | 94.82 |
1317859200000 | 96.95 |
1317945600000 | 95.8 |
1318204800000 | 96.63 |
1318291200000 | 97.48 |
1318377600000 | 96.57 |
1318464000000 | 98.05 |
1318550400000 | 96.88 |
1318809600000 | 97.79 |
1318896000000 | 98.12 |
1318982400000 | 96.47 |
1319068800000 | 96.76 |
1319155200000 | 97.03 |
1319414400000 | 98.83 |
1319500800000 | 97.52 |
1319587200000 | 98 |
1319673600000 | 98.26 |
1319760000000 | 99.27 |
1320019200000 | 98.26 |
1320105600000 | 97.53 |
1320192000000 | 96.99 |
1320278400000 | 98.86 |
1320364800000 | 98.44 |
1320624000000 | 98.42 |
1320710400000 | 97.94 |
1320796800000 | 97.94 |
1320883200000 | 97.21 |
1320969600000 | 97.57 |
1321228800000 | 98.51 |
1321315200000 | 98.74 |
1321401600000 | 96.83 |
1321488000000 | 95.82 |
1321574400000 | 95.23 |
1321833600000 | 93.71 |
1321920000000 | 93.78 |
1322006400000 | 93.66 |
1322092800000 | 93.68 |
1322179200000 | 93.49 |
1322438400000 | 95.86 |
1322524800000 | 96.21 |
1322611200000 | 96.76 |
1322697600000 | 96.87 |
1322784000000 | 96.97 |
1323043200000 | 97.67 |
1323129600000 | 97.59 |
1323216000000 | 98.38 |
1323302400000 | 97.63 |
1323388800000 | 97.39 |
1323648000000 | 98.3 |
1323734400000 | 97.66 |
1323820800000 | 97.69 |
1323907200000 | 96.62 |
1323993600000 | 96.66 |
1324252800000 | 95.04 |
1324339200000 | 95.68 |
1324425600000 | 96.89 |
1324512000000 | 96.58 |
1324598400000 | 97.87 |
1324944000000 | 98.2 |
1325030400000 | 97.74 |
1325116800000 | 98.46 |
1325203200000 | 98.44 |
1325462400000 | 98.44 |
1325548800000 | 98.56 |
1325635200000 | 100.52 |
1325721600000 | 100.97 |
1325808000000 | 100.93 |
1326067200000 | 101.21 |
1326153600000 | 101.25 |
1326240000000 | 101.85 |
1326326400000 | 100.73 |
1326412800000 | 100.93 |
1326672000000 | 100.47 |
1326758400000 | 100.45 |
1326844800000 | 100.42 |
1326931200000 | 100.77 |
1327017600000 | 101.42 |
1327276800000 | 100.66 |
1327363200000 | 101.31 |
1327449600000 | 102.52 |
1327536000000 | 100.73 |
1327622400000 | 100.99 |
1327881600000 | 100.67 |
1327968000000 | 101.58 |
1328054400000 | 101.29 |
1328140800000 | 101.48 |
1328227200000 | 102.75 |
1328486400000 | 104.02 |
1328572800000 | 102.91 |
1328659200000 | 103.93 |
1328745600000 | 103.75 |
1328832000000 | 104.05 |
1329091200000 | 104.07 |
1329177600000 | 104.81 |
1329264000000 | 106.34 |
1329350400000 | 107.19 |
1329436800000 | 107.02 |
1329696000000 | 106.55 |
1329782400000 | 105.58 |
1329868800000 | 106.08 |
1329955200000 | 106.72 |
1330041600000 | 106.1 |
1330300800000 | 107.45 |
1330387200000 | 107.1 |
1330473600000 | 106.53 |
1330560000000 | 107.64 |
1330646400000 | 108.33 |
1330905600000 | 107.41 |
1330992000000 | 106.97 |
1331078400000 | 107.01 |
1331164800000 | 107.11 |
1331251200000 | 109.58 |
1331510400000 | 109.36 |
1331596800000 | 110.65 |
1331683200000 | 111.79 |
1331769600000 | 112.04 |
1331856000000 | 111.5 |
1332115200000 | 110.94 |
1332201600000 | 110.96 |
1332288000000 | 110.7 |
1332374400000 | 111.73 |
1332460800000 | 109.72 |
1332720000000 | 110.02 |
1332806400000 | 110.49 |
1332892800000 | 110.17 |
1332979200000 | 110.16 |
1333065600000 | 109.22 |
1333324800000 | 110.51 |
1333411200000 | 109.58 |
1333497600000 | 109.84 |
1333584000000 | 110.79 |
1334016000000 | 107.81 |
1334102400000 | 107.67 |
1334188800000 | 108.35 |
1334275200000 | 108.53 |
1334534400000 | 107.46 |
1334620800000 | 107.11 |
1334707200000 | 107.39 |
1334793600000 | 108.1 |
1334880000000 | 107.75 |
1335139200000 | 107.69 |
1335225600000 | 105.87 |
1335312000000 | 107.28 |
1335398400000 | 108.59 |
1335484800000 | 108.01 |
1335744000000 | 108.29 |
1335830400000 | 107.06 |
1335916800000 | 108.64 |
1336003200000 | 107.91 |
1336089600000 | 106.76 |
1336348800000 | 105.89 |
1336435200000 | 104.7 |
1336521600000 | 105.07 |
1336608000000 | 104.6 |
1336694400000 | 103.79 |
1336953600000 | 103.98 |
1337040000000 | 102.84 |
1337126400000 | 102.42 |
1337212800000 | 101.65 |
1337299200000 | 100.04 |
1337558400000 | 100.72 |
1337644800000 | 101.1 |
1337731200000 | 102.29 |
1337817600000 | 102.14 |
1337904000000 | 102.78 |
1338163200000 | 102.61 |
1338249600000 | 104.43 |
1338336000000 | 103.88 |
1338422400000 | 103.73 |
1338508800000 | 101.24 |
1338768000000 | 99.86 |
1338854400000 | 101.37 |
1338940800000 | 102.65 |
1339027200000 | 102.2 |
1339113600000 | 102.52 |
1339372800000 | 102.12 |
1339459200000 | 102.46 |
1339545600000 | 100.14 |
1339632000000 | 100.11 |
1339718400000 | 101.08 |
1339977600000 | 103.08 |
1340064000000 | 102.77 |
1340150400000 | 102.84 |
1340236800000 | 102.03 |
1340323200000 | 103.42 |
1340582400000 | 102.48 |
1340668800000 | 102.8 |
1340755200000 | 102.77 |
1340841600000 | 102.62 |
1340928000000 | 101.56 |
1341187200000 | 102.16 |
1341273600000 | 102.58 |
1341360000000 | 103.42 |
1341446400000 | 104.87 |
1341532800000 | 104.81 |
1341792000000 | 103.83 |
1341878400000 | 102.98 |
1341964800000 | 101.86 |
1342051200000 | 101.56 |
1342137600000 | 102.29 |
1342396800000 | 101.9 |
1342483200000 | 102.14 |
1342569600000 | 102.96 |
1342656000000 | 106.16 |
1342742400000 | 105.72 |
1343001600000 | 104.56 |
1343088000000 | 104.08 |
1343174400000 | 102.6 |
1343260800000 | 102.99 |
1343347200000 | 104.74 |
1343606400000 | 105.79 |
1343692800000 | 103.44 |
1343779200000 | 102.67 |
1343865600000 | 103.42 |
1343952000000 | 102.34 |
1344211200000 | 103.36 |
1344297600000 | 104.92 |
1344384000000 | 105.56 |
1344470400000 | 105.49 |
1344556800000 | 105.24 |
1344816000000 | 105.36 |
1344902400000 | 105.29 |
1344988800000 | 105.38 |
1345075200000 | 106.4 |
1345161600000 | 108.43 |
1345420800000 | 107.62 |
1345507200000 | 105.91 |
1345593600000 | 106.12 |
1345680000000 | 105.44 |
1345766400000 | 106.07 |
1346025600000 | 106.05 |
1346112000000 | 105.6 |
1346198400000 | 106.5 |
1346284800000 | 106.01 |
1346371200000 | 104.9 |
1346630400000 | 104.84 |
1346716800000 | 104.88 |
1346803200000 | 103.69 |
1346889600000 | 105.39 |
1346976000000 | 106.03 |
1347235200000 | 105.9 |
1347321600000 | 104.99 |
1347408000000 | 105.18 |
1347494400000 | 106.11 |
1347580800000 | 105.51 |
1347840000000 | 105.43 |
1347926400000 | 105.79 |
1348012800000 | 106.42 |
1348099200000 | 105.91 |
1348185600000 | 105.26 |
1348444800000 | 105.3 |
1348531200000 | 104.28 |
1348617600000 | 104.29 |
1348704000000 | 105.24 |
1348790400000 | 104.49 |
1349049600000 | 103.78 |
1349136000000 | 104.06 |
1349222400000 | 104.22 |
1349308800000 | 104.53 |
1349395200000 | 103.95 |
1349654400000 | 104.44 |
1349740800000 | 103.06 |
1349827200000 | 102 |
1349913600000 | 102.22 |
1350000000000 | 102.58 |
1350259200000 | 103.12 |
1350345600000 | 104.36 |
1350432000000 | 104.13 |
1350518400000 | 105.8 |
1350604800000 | 105.08 |
1350864000000 | 104.03 |
1350950400000 | 104.6 |
1351036800000 | 103.95 |
1351123200000 | 103.55 |
1351209600000 | 103.43 |
1351468800000 | 103.47 |
1351555200000 | 102.87 |
1351641600000 | 103.84 |
1351728000000 | 104.83 |
1351814400000 | 104.64 |
1352073600000 | 105.09 |
1352160000000 | 104.88 |
1352246400000 | 104.41 |
1352332800000 | 102.49 |
1352419200000 | 102.29 |
1352678400000 | 101.97 |
1352764800000 | 101.89 |
1352851200000 | 100.49 |
1352937600000 | 100 |
1353024000000 | 102.37 |
1353283200000 | 103.47 |
1353369600000 | 103.19 |
1353456000000 | 103.22 |
1353542400000 | 103.19 |
1353628800000 | 103.65 |
1353888000000 | 104.49 |
1353974400000 | 104.25 |
1354060800000 | 105.4 |
1354147200000 | 105.07 |
1354233600000 | 104.68 |
1354492800000 | 103.73 |
1354579200000 | 103.26 |
1354665600000 | 103.16 |
1354752000000 | 104.52 |
1354838400000 | 105.03 |
1355097600000 | 104.14 |
1355184000000 | 103.99 |
1355270400000 | 103.97 |
1355356800000 | 103.35 |
1355443200000 | 103.23 |
1355702400000 | 103.86 |
1355788800000 | 104.35 |
1355875200000 | 104.25 |
1355961600000 | 104.35 |
1356048000000 | 104.52 |
1356307200000 | 104.01 |
1356566400000 | 103.02 |
1356652800000 | 102.7 |
1356912000000 | 104.38 |
1357084800000 | 105.29 |
1357171200000 | 106.82 |
1357257600000 | 108.06 |
1357516800000 | 107.33 |
1357603200000 | 107.15 |
1357689600000 | 107.49 |
1357776000000 | 106.62 |
1357862400000 | 106.53 |
1358121600000 | 106.57 |
1358208000000 | 107.44 |
1358294400000 | 107.38 |
1358380800000 | 107.49 |
1358467200000 | 108.94 |
1358726400000 | 108.79 |
1358812800000 | 109.07 |
1358899200000 | 107.89 |
1358985600000 | 107.75 |
1359072000000 | 108.68 |
1359331200000 | 108.89 |
1359417600000 | 108.83 |
1359504000000 | 107.85 |
1359590400000 | 107.83 |
1359676800000 | 106.12 |
1359936000000 | 107.31 |
1360022400000 | 108.1 |
1360108800000 | 109.08 |
1360195200000 | 110.05 |
1360281600000 | 109.71 |
1360540800000 | 109.45 |
1360627200000 | 110.11 |
1360713600000 | 109.47 |
1360800000000 | 110.46 |
1360886400000 | 110.07 |
1361145600000 | 110.51 |
1361232000000 | 111.03 |
1361318400000 | 109.9 |
1361404800000 | 109.99 |
1361491200000 | 110.41 |
1361750400000 | 109.14 |
1361836800000 | 110.87 |
1361923200000 | 111.37 |
1362009600000 | 112.29 |
1362096000000 | 113.38 |
1362355200000 | 114.16 |
1362441600000 | 114.51 |
1362528000000 | 114.68 |
1362614400000 | 113.12 |
1362700800000 | 114.78 |
1362960000000 | 114.85 |
1363046400000 | 114.59 |
1363132800000 | 115.1 |
1363219200000 | 115.49 |
1363305600000 | 115.17 |
1363564800000 | 114.55 |
1363651200000 | 115.53 |
1363737600000 | 116.11 |
1363824000000 | 116.29 |
1363910400000 | 116.8 |
1364169600000 | 117.5 |
1364256000000 | 117.9 |
1364342400000 | 118.65 |
1364428800000 | 118.75 |
1364860800000 | 117.59 |
1364947200000 | 117.42 |
1365033600000 | 117 |
1365120000000 | 115.48 |
1365379200000 | 116.94 |
1365465600000 | 116.87 |
1365552000000 | 118.56 |
1365638400000 | 119.47 |
1365724800000 | 119.44 |
1365984000000 | 117.26 |
1366070400000 | 117.77 |
1366156800000 | 118.31 |
1366243200000 | 115.9 |
1366329600000 | 116.62 |
1366588800000 | 118.1 |
1366675200000 | 119.72 |
1366761600000 | 120.83 |
1366848000000 | 121.05 |
1366934400000 | 120.98 |
1367193600000 | 120.45 |
1367280000000 | 120.78 |
1367366400000 | 119.63 |
1367452800000 | 121.18 |
1367539200000 | 121.6 |
1367798400000 | 121.8 |
1367884800000 | 123.24 |
1367971200000 | 123.57 |
1368057600000 | 123.32 |
1368144000000 | 125.92 |
1368403200000 | 126.51 |
1368489600000 | 128.09 |
1368576000000 | 130.8 |
1368662400000 | 128.89 |
1368748800000 | 130.56 |
1369008000000 | 130.74 |
1369094400000 | 130.69 |
1369180800000 | 129.72 |
1369267200000 | 126.99 |
1369353600000 | 127.1 |
1369612800000 | 125.8 |
1369699200000 | 127.19 |
1369785600000 | 125.89 |
1369872000000 | 123.93 |
1369958400000 | 123.94 |
1370217600000 | 122.42 |
1370304000000 | 121.86 |
1370390400000 | 119.29 |
1370476800000 | 118.56 |
1370563200000 | 119.32 |
1370822400000 | 121.29 |
1370908800000 | 119.61 |
1370995200000 | 118.14 |
1371081600000 | 118.58 |
1371168000000 | 118.55 |
1371427200000 | 120.15 |
1371513600000 | 120.29 |
1371600000000 | 120.2 |
1371686400000 | 117.54 |
1371772800000 | 117.75 |
1372032000000 | 116.67 |
1372118400000 | 117.32 |
1372204800000 | 118.56 |
1372291200000 | 119.99 |
1372377600000 | 121.32 |
1372636800000 | 121.87 |
1372723200000 | 122.39 |
1372809600000 | 122.89 |
1372896000000 | 123.33 |
1372982400000 | 124.98 |
1373241600000 | 123.87 |
1373328000000 | 126.11 |
1373414400000 | 126.12 |
1373500800000 | 126.09 |
1373587200000 | 126.3 |
1373846400000 | 125.72 |
1373932800000 | 125.16 |
1374019200000 | 125.85 |
1374105600000 | 124.8 |
1374192000000 | 124.09 |
1374451200000 | 124.39 |
1374537600000 | 124.11 |
1374624000000 | 123.7 |
1374710400000 | 122.78 |
1374796800000 | 122.93 |
1375056000000 | 121.8 |
1375142400000 | 122.17 |
1375228800000 | 121.02 |
1375315200000 | 123.85 |
1375401600000 | 124.84 |
1375660800000 | 124.84 |
1375747200000 | 124.97 |
1375833600000 | 122.62 |
1375920000000 | 122.12 |
1376006400000 | 122.06 |
1376265600000 | 122.18 |
1376352000000 | 123 |
1376438400000 | 122.36 |
1376524800000 | 121.06 |
1376611200000 | 119.84 |
1376870400000 | 119.3 |
1376956800000 | 118.58 |
1377043200000 | 118.28 |
1377129600000 | 118.65 |
1377216000000 | 118.77 |
1377475200000 | 119.03 |
1377561600000 | 117.73 |
1377648000000 | 117.41 |
1377734400000 | 118.76 |
1377820800000 | 118.38 |
1378080000000 | 118.08 |
1378166400000 | 120.01 |
1378252800000 | 120.9 |
1378339200000 | 121.63 |
1378425600000 | 121.42 |
1378684800000 | 121.42 |
1378771200000 | 121.84 |
1378857600000 | 122.42 |
1378944000000 | 122.34 |
1379030400000 | 123.06 |
1379289600000 | 122.97 |
1379376000000 | 123.59 |
1379462400000 | 125.2 |
1379548800000 | 123.93 |
1379635200000 | 124.02 |
1379894400000 | 123.89 |
1379980800000 | 123.99 |
1380067200000 | 122.92 |
1380153600000 | 124.37 |
1380240000000 | 124.36 |
1380499200000 | 123.6 |
1380585600000 | 124.12 |
1380672000000 | 122.84 |
1380758400000 | 121.75 |
1380844800000 | 122.41 |
1381104000000 | 120.77 |
1381190400000 | 118.6 |
1381276800000 | 119.74 |
1381363200000 | 121.4 |
1381449600000 | 122.13 |
1381708800000 | 122.2 |
1381795200000 | 121.88 |
1381881600000 | 122.63 |
1381968000000 | 121.48 |
1382054400000 | 122.16 |
1382313600000 | 122.61 |
1382400000000 | 122.18 |
1382486400000 | 121.52 |
1382572800000 | 122.1 |
1382659200000 | 121.43 |
1382918400000 | 122.5 |
1383004800000 | 123.21 |
1383091200000 | 122.92 |
1383177600000 | 123.44 |
1383264000000 | 123.38 |
1383523200000 | 123.59 |
1383609600000 | 124.21 |
1383696000000 | 124.77 |
1383782400000 | 124.27 |
1383868800000 | 124.81 |
1384128000000 | 124.34 |
1384214400000 | 124.59 |
1384300800000 | 126.42 |
1384387200000 | 126.75 |
1384473600000 | 127.7 |
1384732800000 | 126.51 |
1384819200000 | 125.88 |
1384905600000 | 125.77 |
1384992000000 | 126.65 |
1385078400000 | 126.62 |
1385337600000 | 126.86 |
1385424000000 | 126.79 |
1385510400000 | 126.85 |
1385596800000 | 126.96 |
1385683200000 | 127.08 |
1385942400000 | 127.27 |
1386028800000 | 127.43 |
1386115200000 | 126.39 |
1386201600000 | 125.21 |
1386288000000 | 125.69 |
1386547200000 | 125.96 |
1386633600000 | 125.43 |
1386720000000 | 123.81 |
1386806400000 | 123.35 |
1386892800000 | 123.53 |
1387152000000 | 123.51 |
1387238400000 | 124.09 |
1387324800000 | 125.56 |
1387411200000 | 126.56 |
1387497600000 | 127.43 |
1387756800000 | 127.61 |
1387843200000 | 127.88 |
1388102400000 | 127.19 |
1388361600000 | 127.56 |
1388448000000 | 128.33 |
1388620800000 | 128.94 |
1388707200000 | 129.35 |
1388966400000 | 127.95 |
1389052800000 | 128.41 |
1389139200000 | 129.09 |
1389225600000 | 129.36 |
1389312000000 | 129.38 |
1389571200000 | 128.14 |
1389657600000 | 127.06 |
1389744000000 | 128.52 |
1389830400000 | 127.83 |
1389916800000 | 127.32 |
1390176000000 | 126.79 |
1390262400000 | 126.84 |
1390348800000 | 127.08 |
1390435200000 | 125.47 |
1390521600000 | 123.64 |
1390780800000 | 122.17 |
1390867200000 | 122.94 |
1390953600000 | 123 |
1391040000000 | 123.76 |
1391126400000 | 123.81 |
1391385600000 | 120.75 |
1391472000000 | 119.83 |
1391558400000 | 121.13 |
1391644800000 | 121.28 |
1391731200000 | 122.72 |
1391990400000 | 122.93 |
1392076800000 | 123.45 |
1392163200000 | 124.83 |
1392249600000 | 124.12 |
1392336000000 | 123.41 |
1392595200000 | 123.5 |
1392681600000 | 124.05 |
1392768000000 | 123.61 |
1392854400000 | 123.76 |
1392940800000 | 124.4 |
1393200000000 | 125.89 |
1393286400000 | 126.69 |
1393372800000 | 128.34 |
1393459200000 | 128.39 |
1393545600000 | 127.02 |
1393804800000 | 126.73 |
1393891200000 | 128.12 |
1393977600000 | 128.04 |
1394064000000 | 127.65 |
1394150400000 | 127.88 |
1394409600000 | 127.19 |
1394496000000 | 126.8 |
1394582400000 | 125.84 |
1394668800000 | 124.72 |
1394755200000 | 123.62 |
1395014400000 | 124.03 |
1395100800000 | 125.04 |
1395187200000 | 124.85 |
1395273600000 | 124.87 |
1395360000000 | 123.99 |
1395619200000 | 123.86 |
1395705600000 | 123.08 |
1395792000000 | 122.76 |
1395878400000 | 123.02 |
1395964800000 | 123.61 |
1396224000000 | 124.54 |
1396310400000 | 125.46 |
1396396800000 | 125.96 |
1396483200000 | 125.42 |
1396569600000 | 124.42 |
1396828800000 | 121.58 |
1396915200000 | 122.26 |
1397001600000 | 122.06 |
1397088000000 | 120.07 |
1397174400000 | 118.41 |
1397433600000 | 119.57 |
1397520000000 | 120.05 |
1397606400000 | 121.99 |
1397692800000 | 121.9 |
1398124800000 | 122.79 |
1398211200000 | 122.54 |
1398297600000 | 122.33 |
1398384000000 | 121.43 |
1398643200000 | 120.35 |
1398729600000 | 121.13 |
1398816000000 | 120.34 |
1398902400000 | 120.71 |
1398988800000 | 121.1 |
1399248000000 | 120.88 |
1399334400000 | 119.46 |
1399420800000 | 119.03 |
1399507200000 | 119.78 |
1399593600000 | 121.23 |
1399852800000 | 122.28 |
1399939200000 | 123.36 |
1400025600000 | 122.79 |
1400112000000 | 121.76 |
1400198400000 | 122.05 |
1400457600000 | 121.98 |
1400544000000 | 121.32 |
1400630400000 | 122.32 |
1400716800000 | 123.11 |
1400803200000 | 124.32 |
1401062400000 | 124.76 |
1401148800000 | 125.21 |
1401235200000 | 124.86 |
1401321600000 | 124.74 |
1401408000000 | 124.7 |
1401667200000 | 125.48 |
1401753600000 | 125.08 |
1401840000000 | 125.49 |
1401926400000 | 125.6 |
1402012800000 | 125.58 |
1402272000000 | 126.56 |
1402358400000 | 126.56 |
1402444800000 | 126.91 |
1402531200000 | 126.09 |
1402617600000 | 126.59 |
1402876800000 | 125.92 |
1402963200000 | 126.87 |
1403049600000 | 127.65 |
1403136000000 | 127.1 |
1403222400000 | 127.3 |
1403481600000 | 127.07 |
1403568000000 | 126.49 |
1403654400000 | 127.09 |
1403740800000 | 127.53 |
1403827200000 | 127.33 |
1404086400000 | 127.3 |
1404172800000 | 128.59 |
1404259200000 | 128.59 |
1404345600000 | 129.53 |
1404432000000 | 129.97 |
1404691200000 | 129.4 |
1404777600000 | 128.34 |
1404864000000 | 128.55 |
1404950400000 | 127.79 |
1405036800000 | 127.82 |
1405296000000 | 127.83 |
1405382400000 | 127.9 |
1405468800000 | 128.03 |
1405555200000 | 127.5 |
1405641600000 | 128.09 |
1405900800000 | 127.76 |
1405987200000 | 129.28 |
1406073600000 | 129.46 |
1406160000000 | 130.13 |
1406246400000 | 130.26 |
1406505600000 | 130.35 |
1406592000000 | 129.89 |
1406678400000 | 130.61 |
1406764800000 | 129 |
1406851200000 | 128.21 |
1407110400000 | 128.63 |
1407196800000 | 128.78 |
1407283200000 | 129.34 |
1407369600000 | 128.79 |
1407456000000 | 128.95 |
1407715200000 | 130.13 |
1407801600000 | 130.04 |
1407888000000 | 129.95 |
1407974400000 | 130.82 |
1408060800000 | 130.58 |
1408320000000 | 131.92 |
1408406400000 | 133 |
1408492800000 | 133.58 |
1408579200000 | 134.17 |
1408665600000 | 134.61 |
1408924800000 | 135.48 |
1409011200000 | 135.22 |
1409097600000 | 135.23 |
1409184000000 | 134.93 |
1409270400000 | 134.88 |
1409529600000 | 135.34 |
1409616000000 | 135.7 |
1409702400000 | 135.49 |
1409788800000 | 137.68 |
1409875200000 | 137.89 |
1410134400000 | 137.58 |
1410220800000 | 136.31 |
1410307200000 | 136.12 |
1410393600000 | 135.89 |
1410480000000 | 135.95 |
1410739200000 | 135.16 |
1410825600000 | 135.4 |
1410912000000 | 135.16 |
1410998400000 | 135.64 |
1411084800000 | 136.26 |
1411344000000 | 135.35 |
1411430400000 | 134.49 |
1411516800000 | 135.55 |
1411603200000 | 135.37 |
1411689600000 | 137.65 |
1411948800000 | 137.56 |
1412035200000 | 138.62 |
1412121600000 | 137.24 |
1412208000000 | 136.53 |
1412294400000 | 138.53 |
1412553600000 | 137.86 |
1412640000000 | 136.19 |
1412726400000 | 136.55 |
1412812800000 | 133.76 |
1412899200000 | 133.01 |
1413158400000 | 130.67 |
1413244800000 | 130.24 |
1413331200000 | 129.76 |
1413417600000 | 128.65 |
1413504000000 | 128.79 |
1413763200000 | 131.34 |
1413849600000 | 133.72 |
1413936000000 | 134.63 |
1414022400000 | 135.29 |
1414108800000 | 135.59 |
1414368000000 | 135.99 |
1414454400000 | 136.21 |
1414540800000 | 136.54 |
1414627200000 | 138.94 |
1414713600000 | 140.97 |
1414972800000 | 141.1 |
1415059200000 | 141.07 |
1415145600000 | 142.25 |
1415232000000 | 143.04 |
1415318400000 | 143.87 |
1415577600000 | 144.34 |
1415664000000 | 144.58 |
1415750400000 | 144.96 |
1415836800000 | 144.94 |
1415923200000 | 145.09 |
1416182400000 | 144.55 |
1416268800000 | 145.59 |
1416355200000 | 145.46 |
1416441600000 | 146.07 |
1416528000000 | 148.14 |
1416787200000 | 148.1 |
1416873600000 | 148.89 |
1416960000000 | 148.21 |
1417046400000 | 148.38 |
1417132800000 | 150.1 |
1417392000000 | 149.05 |
1417478400000 | 149.92 |
1417564800000 | 151.72 |
1417651200000 | 150.51 |
1417737600000 | 152.13 |
1417996800000 | 150.9 |
1418083200000 | 149.34 |
1418169600000 | 147.64 |
1418256000000 | 148.42 |
1418342400000 | 146.79 |
1418601600000 | 146.24 |
1418688000000 | 143.53 |
1418774400000 | 146.79 |
1418860800000 | 150.31 |
1418947200000 | 149.79 |
1419206400000 | 150.06 |
1419292800000 | 151.37 |
1419379200000 | 151.9 |
1419811200000 | 152.68 |
1419897600000 | 152.34 |
1419984000000 | 152.33 |
1420156800000 | 152.2 |
1420416000000 | 151.83 |
1420502400000 | 149.46 |
1420588800000 | 152.59 |
1420675200000 | 155.16 |
1420761600000 | 153.88 |
1421020800000 | 153.36 |
1421107200000 | 152.67 |
1421193600000 | 151.48 |
1421280000000 | 152.74 |
1421366400000 | 154.37 |
1421625600000 | 152.94 |
1421712000000 | 154.28 |
1421798400000 | 154.67 |
1421884800000 | 159.49 |
1421971200000 | 162.16 |
1422230400000 | 161.96 |
1422316800000 | 159.89 |
1422403200000 | 160.56 |
1422489600000 | 161.68 |
1422576000000 | 160.25 |
1422835200000 | 159.78 |
1422921600000 | 159.68 |
1423008000000 | 159.42 |
1423094400000 | 160.87 |
1423180800000 | 161.98 |
1423440000000 | 161.28 |
1423526400000 | 162.64 |
1423612800000 | 162.27 |
1423699200000 | 164.07 |
1423785600000 | 165.35 |
1424044800000 | 165.26 |
1424131200000 | 165.49 |
1424217600000 | 167.13 |
1424304000000 | 167.13 |
1424390400000 | 168.87 |
1424649600000 | 169.26 |
1424736000000 | 170 |
1424822400000 | 170.69 |
1424908800000 | 173.17 |
1424995200000 | 173.1 |
1425254400000 | 174.58 |
1425340800000 | 174.35 |
1425427200000 | 175.19 |
1425513600000 | 176.23 |
1425600000000 | 177.68 |
1425859200000 | 178.26 |
1425945600000 | 178.13 |
1426032000000 | 179.61 |
1426118400000 | 180.79 |
1426204800000 | 182.04 |
1426464000000 | 181.67 |
1426550400000 | 181.66 |
1426636800000 | 183.61 |
1426723200000 | 184.23 |
1426809600000 | 182.81 |
1427068800000 | 181.4 |
1427155200000 | 181.28 |
1427241600000 | 178.5 |
1427328000000 | 178.27 |
1427414400000 | 179.89 |
1427673600000 | 182.07 |
1427760000000 | 182.83 |
1427846400000 | 181.94 |
1427932800000 | 180.7 |
1428364800000 | 182.86 |
1428451200000 | 185.53 |
1428537600000 | 187.87 |
1428624000000 | 188.68 |
1428883200000 | 189.04 |
1428969600000 | 187.65 |
1429056000000 | 189.42 |
1429142400000 | 187.95 |
1429228800000 | 184.2 |
1429488000000 | 185.82 |
1429574400000 | 187.24 |
1429660800000 | 187.98 |
1429747200000 | 188 |
1429833600000 | 187.21 |
1430092800000 | 186.19 |
1430179200000 | 184.09 |
1430265600000 | 180.22 |
1430352000000 | 176.42 |
1430438400000 | 177.13 |
1430697600000 | 177.97 |
1430784000000 | 176.85 |
1430870400000 | 174.22 |
1430956800000 | 175.89 |
1431043200000 | 178.67 |
1431302400000 | 180.17 |
1431388800000 | 178.65 |
1431475200000 | 177.55 |
1431561600000 | 178.07 |
1431648000000 | 177.63 |
1431907200000 | 179.47 |
1431993600000 | 183.24 |
1432080000000 | 183.98 |
1432166400000 | 184.22 |
1432252800000 | 185.73 |
1432512000000 | 186.33 |
1432598400000 | 185.82 |
1432684800000 | 185.41 |
1432771200000 | 185.3 |
1432857600000 | 184.07 |
1433116800000 | 185.83 |
1433203200000 | 182.17 |
1433289600000 | 180.25 |
1433376000000 | 179.4 |
1433462400000 | 181.71 |
1433721600000 | 178.47 |
1433808000000 | 176.81 |
1433894400000 | 177.44 |
1433980800000 | 178.88 |
1434067200000 | 178.45 |
1434326400000 | 177.63 |
1434412800000 | 178.56 |
1434499200000 | 178.15 |
1434585600000 | 176.75 |
1434672000000 | 178.87 |
1434931200000 | 178.98 |
1435017600000 | 183.99 |
1435104000000 | 182.8 |
1435190400000 | 182.98 |
1435276800000 | 184.57 |
1435536000000 | 180.08 |
1435622400000 | 179.74 |
1435708800000 | 182.41 |
1435795200000 | 183.39 |
1435881600000 | 183.29 |
1436140800000 | 181.79 |
1436227200000 | 186.13 |
1436313600000 | 180.04 |
1436400000000 | 181 |
1436486400000 | 179.98 |
1436745600000 | 185.93 |
1436832000000 | 186.7 |
1436918400000 | 186.67 |
1437004800000 | 188.43 |
1437091200000 | 189.63 |
1437350400000 | 190.81 |
1437436800000 | 190.37 |
1437523200000 | 190.73 |
1437609600000 | 190.16 |
1437696000000 | 189.56 |
1437955200000 | 184.96 |
1438041600000 | 187.05 |
1438128000000 | 189.17 |
1438214400000 | 190.78 |
1438300800000 | 188.2 |
1438560000000 | 188.22 |
1438646400000 | 189.07 |
1438732800000 | 192.36 |
1438819200000 | 189.99 |
1438905600000 | 190.6 |
1439164800000 | 192.06 |
1439251200000 | 190.57 |
1439337600000 | 186.59 |
1439424000000 | 187.89 |
1439510400000 | 188.84 |
1439769600000 | 190.33 |
1439856000000 | 191.16 |
1439942400000 | 189.72 |
1440028800000 | 183.28 |
1440115200000 | 175.75 |
1440374400000 | 165.25 |
1440460800000 | 165.59 |
1440547200000 | 172.58 |
1440633600000 | 179.28 |
1440720000000 | 181.57 |
1440979200000 | 181.04 |
1441065600000 | 175.12 |
1441152000000 | 177.37 |
1441238400000 | 180.45 |
1441324800000 | 177.68 |
1441584000000 | 177.08 |
1441670400000 | 177.34 |
1441756800000 | 179.42 |
1441843200000 | 178.32 |
1441929600000 | 178.9 |
1442188800000 | 177.99 |
1442275200000 | 179.51 |
1442361600000 | 181.05 |
1442448000000 | 181.47 |
1442534400000 | 177.82 |
1442793600000 | 181.08 |
1442880000000 | 180.88 |
1442966400000 | 179.96 |
1443052800000 | 176.47 |
1443139200000 | 180.75 |
1443398400000 | 176.09 |
1443484800000 | 171.2 |
1443571200000 | 176.79 |
1443657600000 | 178.35 |
1443744000000 | 179.33 |
1444003200000 | 182.68 |
1444089600000 | 180.8 |
1444176000000 | 181.7 |
1444262400000 | 181.85 |
1444348800000 | 181.87 |
1444608000000 | 182.74 |
1444694400000 | 181.68 |
1444780800000 | 178.46 |
1444867200000 | 181.93 |
1444953600000 | 183.73 |
1445212800000 | 185.03 |
1445299200000 | 184.03 |
1445385600000 | 184.52 |
1445472000000 | 188.69 |
1445558400000 | 189.62 |
1445817600000 | 191.26 |
1445904000000 | 190.77 |
1445990400000 | 191.22 |
1446076800000 | 192.35 |
1446163200000 | 190.67 |
1446422400000 | 190.91 |
1446508800000 | 192.93 |
1446595200000 | 194.45 |
1446681600000 | 195.78 |
1446768000000 | 196.7 |
1447027200000 | 195.84 |
1447113600000 | 197.4 |
1447200000000 | 195.72 |
1447286400000 | 193.69 |
1447372800000 | 190.21 |
1447632000000 | 190.86 |
1447718400000 | 191.21 |
1447804800000 | 193.72 |
1447891200000 | 193.8 |
1447977600000 | 198.13 |
1448236800000 | 199.15 |
1448323200000 | 199.5 |
1448409600000 | 200.53 |
1448496000000 | 200.92 |
1448582400000 | 200.15 |
1448841600000 | 198.46 |
1448928000000 | 199.06 |
1449014400000 | 198.44 |
1449100800000 | 190.73 |
1449187200000 | 191.21 |
1449446400000 | 192.32 |
1449532800000 | 191.06 |
1449619200000 | 186.78 |
1449705600000 | 187.06 |
1449792000000 | 183.98 |
1450051200000 | 183.44 |
1450137600000 | 184.89 |
1450224000000 | 188.01 |
1450310400000 | 188.41 |
1450396800000 | 185.7 |
1450656000000 | 184.79 |
1450742400000 | 185.34 |
1450828800000 | 186.93 |
1450915200000 | 184.48 |
1451260800000 | 185.1 |
1451347200000 | 187.97 |
1451433600000 | 186.96 |
1451520000000 | 187.11 |
1451865600000 | 185.17 |
1451952000000 | 186.94 |
1452038400000 | 184.02 |
1452124800000 | 179.11 |
1452211200000 | 175.87 |
1452470400000 | 177.07 |
1452556800000 | 176.12 |
1452643200000 | 174.33 |
1452729600000 | 173.19 |
1452816000000 | 170.18 |
1453075200000 | 170.76 |
1453161600000 | 170.97 |
1453248000000 | 168.96 |
1453334400000 | 170.33 |
1453420800000 | 174.68 |
1453680000000 | 173.75 |
1453766400000 | 173.81 |
1453852800000 | 173.09 |
1453939200000 | 171.79 |
1454025600000 | 177.1 |
1454284800000 | 179.46 |
1454371200000 | 177.67 |
1454457600000 | 174.72 |
1454544000000 | 170.84 |
1454630400000 | 167.02 |
1454889600000 | 164.88 |
1454976000000 | 159.11 |
1455062400000 | 160.62 |
1455148800000 | 157.67 |
1455235200000 | 157.66 |
1455494400000 | 162.51 |
1455580800000 | 165.55 |
1455667200000 | 166.87 |
1455753600000 | 169.19 |
1455840000000 | 169.06 |
1456099200000 | 173.31 |
1456185600000 | 172.55 |
1456272000000 | 173.85 |
1456358400000 | 176.21 |
1456444800000 | 177.78 |
1456704000000 | 177.99 |
1456790400000 | 180.34 |
1456876800000 | 182.84 |
1456963200000 | 181.66 |
1457049600000 | 180.19 |
1457308800000 | 178.79 |
1457395200000 | 176.54 |
1457481600000 | 176.65 |
1457568000000 | 175.45 |
1457654400000 | 177.72 |
1457913600000 | 179.99 |
1458000000000 | 179.81 |
1458086400000 | 180.76 |
1458172800000 | 179.71 |
1458259200000 | 180.29 |
1458518400000 | 181.59 |
1458604800000 | 182.68 |
1458691200000 | 180.87 |
1458777600000 | 180.64 |
1459209600000 | 182.75 |
1459296000000 | 180.14 |
1459382400000 | 178.99 |
1459468800000 | 177.81 |
1459728000000 | 176.61 |
1459814400000 | 175.34 |
1459900800000 | 176.88 |
1459987200000 | 176.52 |
1460073600000 | 175.83 |
1460332800000 | 174.46 |
1460419200000 | 176.47 |
1460505600000 | 180.86 |
1460592000000 | 182.2 |
1460678400000 | 181.97 |
1460937600000 | 180.27 |
1461024000000 | 180.65 |
1461110400000 | 182.17 |
1461196800000 | 183.73 |
1461283200000 | 182.71 |
1461542400000 | 181.14 |
1461628800000 | 180.97 |
1461715200000 | 180.06 |
1461801600000 | 177.34 |
1461888000000 | 175.94 |
1462147200000 | 174.28 |
1462233600000 | 173.19 |
1462320000000 | 172.41 |
1462406400000 | 172.97 |
1462492800000 | 173.5 |
1462752000000 | 173.62 |
1462838400000 | 175.64 |
1462924800000 | 173.03 |
1463011200000 | 174.69 |
1463097600000 | 175.02 |
1463356800000 | 176.13 |
1463443200000 | 175.99 |
1463529600000 | 176.32 |
1463616000000 | 177.48 |
1463702400000 | 178.19 |
1463961600000 | 178.2 |
1464048000000 | 180.09 |
1464134400000 | 181.21 |
1464220800000 | 180.49 |
1464307200000 | 182.3 |
1464566400000 | 182.05 |
1464652800000 | 182.57 |
1464739200000 | 181.92 |
1464825600000 | 181.37 |
1464912000000 | 178.88 |
1465171200000 | 178.06 |
1465257600000 | 179.49 |
1465344000000 | 180.12 |
1465430400000 | 180.89 |
1465516800000 | 179.5 |
1465776000000 | 176.4 |
1465862400000 | 176.96 |
1465948800000 | 177.54 |
1466035200000 | 177.96 |
1466121600000 | 176.93 |
1466380800000 | 178.17 |
1466467200000 | 180.29 |
1466553600000 | 178.84 |
1466640000000 | 178.57 |
1466726400000 | 174.04 |
1466985600000 | 174.09 |
1467072000000 | 174.91 |
1467158400000 | 178.66 |
1467244800000 | 180.22 |
1467331200000 | 180.88 |
1467590400000 | 181.43 |
1467676800000 | 181.32 |
1467763200000 | 182.47 |
1467849600000 | 182.73 |
1467936000000 | 185.63 |
1468195200000 | 188.78 |
1468281600000 | 190.65 |
1468368000000 | 189.86 |
1468454400000 | 191.65 |
1468540800000 | 192.6 |
1468800000000 | 192.65 |
1468886400000 | 195.12 |
1468972800000 | 194.34 |
1469059200000 | 195.72 |
1469145600000 | 195.84 |
1469404800000 | 194.57 |
1469491200000 | 194.76 |
1469577600000 | 193.57 |
1469664000000 | 190.85 |
1469750400000 | 192.29 |
1470009600000 | 192.09 |
1470096000000 | 189.39 |
1470182400000 | 189.24 |
1470268800000 | 190.83 |
1470355200000 | 193.36 |
1470614400000 | 193.79 |
1470700800000 | 194.58 |
1470787200000 | 193.81 |
1470873600000 | 195.25 |
1470960000000 | 195.22 |
1471219200000 | 195.13 |
1471305600000 | 192.36 |
1471392000000 | 192.3 |
1471478400000 | 191.33 |
1471564800000 | 191.89 |
1471824000000 | 192.58 |
1471910400000 | 194.12 |
1471996800000 | 195.63 |
1472083200000 | 194.1 |
1472169600000 | 192.9 |
1472428800000 | 195.08 |
1472515200000 | 194.03 |
1472601600000 | 194.06 |
1472688000000 | 194.18 |
1472774400000 | 194.57 |
1473033600000 | 195.43 |
1473120000000 | 195.33 |
1473206400000 | 196.47 |
1473292800000 | 195.27 |
1473379200000 | 192.16 |
1473638400000 | 192.74 |
1473724800000 | 190.48 |
1473811200000 | 189.62 |
1473897600000 | 190.38 |
1473984000000 | 191.26 |
1474243200000 | 191.49 |
1474329600000 | 191.64 |
1474416000000 | 195.39 |
1474502400000 | 194.1 |
1474588800000 | 194.08 |
1474848000000 | 191.37 |
1474934400000 | 194.52 |
1475020800000 | 192.66 |
1475107200000 | 190.93 |
1475193600000 | 190.87 |
1475452800000 | 191.12 |
1475539200000 | 191.27 |
1475625600000 | 191 |
1475712000000 | 191.03 |
1475798400000 | 190.42 |
1476057600000 | 190.72 |
1476144000000 | 191.01 |
1476230400000 | 191.42 |
1476316800000 | 191.29 |
1476403200000 | 191.49 |
1476662400000 | 191.82 |
1476748800000 | 193.63 |
1476835200000 | 194.78 |
1476921600000 | 194.73 |
1477008000000 | 194.69 |
1477267200000 | 194.46 |
1477353600000 | 193.11 |
1477440000000 | 192.1 |
1477526400000 | 191 |
1477612800000 | 191.3 |
1477872000000 | 190.47 |
1477958400000 | 187.98 |
1478044800000 | 185.81 |
1478131200000 | 185.77 |
1478217600000 | 184.32 |
1478476800000 | 187.43 |
1478563200000 | 187.24 |
1478649600000 | 185.49 |
1478736000000 | 188.92 |
1478822400000 | 189.04 |
1479081600000 | 191.3 |
1479168000000 | 191.35 |
1479254400000 | 192.55 |
1479340800000 | 194.78 |
1479427200000 | 194.06 |
1479686400000 | 194.56 |
1479772800000 | 195.75 |
1479859200000 | 196.06 |
1479945600000 | 195.89 |
1480032000000 | 196.19 |
1480291200000 | 196.04 |
1480377600000 | 195.31 |
1480464000000 | 193.06 |
1480550400000 | 191.95 |
1480636800000 | 190.72 |
1480896000000 | 190.82 |
1480982400000 | 191.2 |
1481068800000 | 193.34 |
1481155200000 | 197.42 |
1481241600000 | 199.07 |
1481500800000 | 197.22 |
1481587200000 | 197.58 |
1481673600000 | 196.05 |
1481760000000 | 196.64 |
1481846400000 | 195.62 |
1482105600000 | 195.14 |
1482192000000 | 196.34 |
1482278400000 | 195.53 |
1482364800000 | 193.99 |
1482451200000 | 193.93 |
1482796800000 | 194.01 |
1482883200000 | 194.65 |
1482969600000 | 192.88 |
1483056000000 | 190.97 |
1483315200000 | 190.97 |
1483401600000 | 194.59 |
1483488000000 | 196.57 |
1483574400000 | 194.97 |
1483660800000 | 195.68 |
1483920000000 | 195.11 |
1484006400000 | 195.26 |
1484092800000 | 197.31 |
1484179200000 | 195.24 |
1484265600000 | 195.07 |
1484524800000 | 195.1 |
1484611200000 | 194.54 |
1484697600000 | 194.12 |
1484784000000 | 193.95 |
1484870400000 | 193.42 |
1485129600000 | 192.33 |
1485216000000 | 193.18 |
1485302400000 | 194.9 |
1485388800000 | 195.43 |
1485475200000 | 194.02 |
1485734400000 | 194.91 |
1485820800000 | 192.25 |
1485907200000 | 192.02 |
1485993600000 | 190.3 |
1486080000000 | 190.75 |
1486339200000 | 191.79 |
1486425600000 | 192.28 |
1486512000000 | 193.68 |
1486598400000 | 194.64 |
1486684800000 | 199.43 |
1486944000000 | 199.35 |
1487030400000 | 199.17 |
1487116800000 | 199.94 |
1487203200000 | 197.89 |
1487289600000 | 199.56 |
1487548800000 | 199.29 |
1487635200000 | 201.65 |
1487721600000 | 202.46 |
1487808000000 | 201.22 |
1487894400000 | 202.93 |
1488153600000 | 201.94 |
1488240000000 | 200.63 |
1488326400000 | 203.31 |
1488412800000 | 203.41 |
1488499200000 | 202.23 |
1488758400000 | 201.85 |
1488844800000 | 201.59 |
1488931200000 | 202.46 |
1489017600000 | 202.28 |
1489104000000 | 202.81 |
1489363200000 | 203.16 |
1489449600000 | 203.33 |
1489536000000 | 204.56 |
1489622400000 | 203.81 |
1489708800000 | 204.28 |
1489968000000 | 204.39 |
1490054400000 | 202.5 |
1490140800000 | 200.56 |
1490227200000 | 201.63 |
1490313600000 | 202.38 |
1490572800000 | 200.55 |
1490659200000 | 202.97 |
1490745600000 | 205.62 |
1490832000000 | 204.32 |
1490918400000 | 204.18 |
1491177600000 | 205.05 |
1491264000000 | 203.38 |
1491350400000 | 202.59 |
1491436800000 | 202.36 |
1491523200000 | 203.31 |
1491782400000 | 203.83 |
1491868800000 | 204.42 |
1491955200000 | 204.2 |
1492041600000 | 203.48 |
1492473600000 | 204.13 |
1492560000000 | 203.94 |
1492646400000 | 203.36 |
1492732800000 | 204.45 |
1492992000000 | 202.91 |
1493078400000 | 202.56 |
1493164800000 | 204.2 |
1493251200000 | 205.06 |
1493337600000 | 203.5 |
1493596800000 | 202.95 |
1493683200000 | 204.37 |
1493769600000 | 203.48 |
1493856000000 | 203.11 |
1493942400000 | 203.03 |
1494201600000 | 207.4 |
1494288000000 | 208.72 |
1494374400000 | 211.92 |
1494460800000 | 212.1 |
1494547200000 | 210.37 |
1494806400000 | 209.74 |
1494892800000 | 208.09 |
1494979200000 | 205.22 |
1495065600000 | 205.22 |
1495152000000 | 204.93 |
1495411200000 | 205.31 |
1495497600000 | 206.19 |
1495584000000 | 207.67 |
1495670400000 | 208.45 |
1495756800000 | 209.35 |
1496016000000 | 209.95 |
1496102400000 | 210.51 |
1496188800000 | 209.48 |
1496275200000 | 210.66 |
1496361600000 | 212.69 |
1496620800000 | 213.97 |
1496707200000 | 213.59 |
1496793600000 | 214.17 |
1496880000000 | 214.1 |
1496966400000 | 213.52 |
1497225600000 | 213.01 |
1497312000000 | 214.39 |
1497398400000 | 214.57 |
1497484800000 | 215.55 |
1497571200000 | 214.09 |
1497830400000 | 217.38 |
1497916800000 | 217.64 |
1498003200000 | 217.53 |
1498089600000 | 217.74 |
1498176000000 | 217.72 |
1498435200000 | 218.45 |
1498521600000 | 215.14 |
1498608000000 | 213.75 |
1498694400000 | 211.47 |
1498780800000 | 213.96 |
1499040000000 | 213.18 |
1499126400000 | 212.16 |
1499212800000 | 212.84 |
1499299200000 | 210.11 |
1499385600000 | 211.01 |
1499644800000 | 213.2 |
1499731200000 | 212.28 |
1499817600000 | 214.57 |
1499904000000 | 214.6 |
1499990400000 | 215.04 |
1500249600000 | 214.64 |
1500336000000 | 213.29 |
1500422400000 | 215.69 |
1500508800000 | 214.11 |
1500595200000 | 214.47 |
1500854400000 | 213.18 |
1500940800000 | 212.51 |
1501027200000 | 213.36 |
1501113600000 | 213.04 |
1501200000000 | 211.92 |
1501459200000 | 211.54 |
1501545600000 | 212.01 |
1501632000000 | 210.62 |
1501718400000 | 211.05 |
1501804800000 | 211.7 |
1502064000000 | 211.62 |
1502150400000 | 212.56 |
1502236800000 | 212.18 |
1502323200000 | 210.12 |
1502409600000 | 209.77 |
1502668800000 | 210.5 |
1502755200000 | 210.95 |
1502841600000 | 211.95 |
1502928000000 | 210.07 |
1503014400000 | 208.43 |
1503273600000 | 206.28 |
1503360000000 | 207.7 |
1503446400000 | 206.49 |
1503532800000 | 206.19 |
1503619200000 | 205.53 |
1503878400000 | 204.33 |
1503964800000 | 203.09 |
1504051200000 | 205.46 |
1504137600000 | 207.61 |
1504224000000 | 208.45 |
1504483200000 | 207.62 |
1504569600000 | 206.33 |
1504656000000 | 205.69 |
1504742400000 | 205.07 |
1504828800000 | 205.05 |
1505088000000 | 208.37 |
1505174400000 | 209.63 |
1505260800000 | 210 |
1505347200000 | 209.34 |
1505433600000 | 207.46 |
1505692800000 | 206.86 |
1505779200000 | 208.44 |
1505865600000 | 208.37 |
1505952000000 | 207.43 |
1506038400000 | 206.14 |
1506297600000 | 207.04 |
1506384000000 | 208.78 |
1506470400000 | 209.8 |
1506556800000 | 209.89 |
1506643200000 | 210.37 |
1506902400000 | 211.86 |
1506988800000 | 211.82 |
1507075200000 | 212.38 |
1507161600000 | 213.48 |
1507248000000 | 213.66 |
1507507200000 | 212.4 |
1507593600000 | 211.65 |
1507680000000 | 210.99 |
1507766400000 | 210.45 |
1507852800000 | 211.49 |
1508112000000 | 212.7 |
1508198400000 | 212.7 |
1508284800000 | 211.83 |
1508371200000 | 211.57 |
1508457600000 | 213.46 |
1508716800000 | 214.27 |
1508803200000 | 214.39 |
1508889600000 | 213.37 |
1508976000000 | 216.45 |
1509062400000 | 219.75 |
1509321600000 | 219.24 |
1509408000000 | 219.42 |
1509494400000 | 222.41 |
1509580800000 | 218.83 |
1509667200000 | 219.68 |
1509926400000 | 220.63 |
1510012800000 | 221.45 |
1510099200000 | 224.8 |
1510185600000 | 222.91 |
1510272000000 | 222.69 |
1510531200000 | 222.58 |
1510617600000 | 221.01 |
1510704000000 | 218.08 |
1510790400000 | 221.55 |
1510876800000 | 223.4 |
1511136000000 | 224.03 |
1511222400000 | 225.12 |
1511308800000 | 224.96 |
1511395200000 | 224.07 |
1511481600000 | 223.18 |
1511740800000 | 224.19 |
1511827200000 | 225.12 |
1511913600000 | 223.85 |
1512000000000 | 222.57 |
1512086400000 | 222.6 |
1512345600000 | 221.31 |
1512432000000 | 221.49 |
1512518400000 | 221.34 |
1512604800000 | 223.39 |
1512691200000 | 225.19 |
1512950400000 | 225.31 |
1513036800000 | 226.19 |
1513123200000 | 227.62 |
1513209600000 | 227.76 |
1513296000000 | 228.99 |
1513555200000 | 229.31 |
1513641600000 | 227.82 |
1513728000000 | 225.55 |
1513814400000 | 227.45 |
1513900800000 | 227.52 |
1514332800000 | 226.05 |
1514419200000 | 225.24 |
1514505600000 | 223.31 |
1514851200000 | 224.98 |
1514937600000 | 226.35 |
1515024000000 | 227.1 |
1515110400000 | 230.28 |
1515369600000 | 232.54 |
1515456000000 | 234.2 |
1515542400000 | 233.23 |
1515628800000 | 232.86 |
1515715200000 | 231.38 |
1515974400000 | 229.82 |
1516060800000 | 229.18 |
1516147200000 | 230.88 |
1516233600000 | 230.74 |
1516320000000 | 234.8 |
1516579200000 | 235.48 |
1516665600000 | 237.53 |
1516752000000 | 235.07 |
1516838400000 | 230.33 |
1516924800000 | 233.19 |
1517184000000 | 233.25 |
1517270400000 | 230.24 |
1517356800000 | 230.21 |
1517443200000 | 231.97 |
1517529600000 | 228.79 |
1517788800000 | 223.62 |
1517875200000 | 223.98 |
1517961600000 | 226.05 |
1518048000000 | 221.73 |
1518134400000 | 223.22 |
1518393600000 | 224.83 |
1518480000000 | 224.66 |
1518566400000 | 226.21 |
1518652800000 | 227.55 |
1518739200000 | 228.29 |
1518998400000 | 230.74 |
1519084800000 | 230.11 |
1519171200000 | 229.98 |
1519257600000 | 229.31 |
1519344000000 | 233.1 |
1519603200000 | 235.08 |
1519689600000 | 233.85 |
1519776000000 | 232.91 |
1519862400000 | 230.4 |
1519948800000 | 229.06 |
1520208000000 | 227.66 |
1520294400000 | 228.28 |
1520380800000 | 227.4 |
1520467200000 | 230.61 |
1520553600000 | 232.21 |
1520812800000 | 233.18 |
1520899200000 | 231.55 |
1520985600000 | 231.39 |
1521072000000 | 232.29 |
1521158400000 | 232.49 |
1521417600000 | 228.59 |
1521504000000 | 229.76 |
1521590400000 | 229.71 |
1521676800000 | 227.48 |
1521763200000 | 222.01 |
1522022400000 | 223.82 |
1522108800000 | 224.31 |
1522195200000 | 222.65 |
1522281600000 | 225.23 |
1522713600000 | 224.51 |
1522800000000 | 226.88 |
1522886400000 | 230.04 |
1522972800000 | 226.46 |
1523232000000 | 225.95 |
1523318400000 | 226.3 |
1523404800000 | 223.97 |
1523491200000 | 225.07 |
1523577600000 | 224.08 |
1523836800000 | 224.58 |
1523923200000 | 226.82 |
1524009600000 | 226.88 |
1524096000000 | 224.69 |
1524182400000 | 225.58 |
1524441600000 | 226.11 |
1524528000000 | 226.08 |
1524614400000 | 226.68 |
1524700800000 | 229.11 |
1524787200000 | 230.66 |
1525046400000 | 229.68 |
1525132800000 | 229.74 |
1525219200000 | 228.17 |
1525305600000 | 228.26 |
1525392000000 | 230.43 |
1525651200000 | 231.91 |
1525737600000 | 233.51 |
1525824000000 | 232.49 |
1525910400000 | 232.99 |
1525996800000 | 233.11 |
1526256000000 | 234.34 |
1526342400000 | 234.01 |
1526428800000 | 236.57 |
1526515200000 | 237.58 |
1526601600000 | 238.86 |
1526860800000 | 238.71 |
1526947200000 | 236.68 |
1527033600000 | 239.79 |
1527120000000 | 238.98 |
1527206400000 | 241 |
1527465600000 | 241.69 |
1527552000000 | 241.89 |
1527638400000 | 240.38 |
1527724800000 | 239.59 |
1527811200000 | 240.16 |
1528070400000 | 241.02 |
1528156800000 | 242.63 |
1528243200000 | 241.67 |
1528329600000 | 242.06 |
1528416000000 | 244.72 |
1528675200000 | 244.11 |
1528761600000 | 245.48 |
1528848000000 | 244.02 |
1528934400000 | 246.02 |
1529020800000 | 248.22 |
1529280000000 | 247.07 |
1529366400000 | 245.28 |
1529452800000 | 245.49 |
1529539200000 | 244.09 |
1529625600000 | 242.51 |
1529884800000 | 238.44 |
1529971200000 | 239.17 |
1530057600000 | 238.26 |
1530144000000 | 240.41 |
1530230400000 | 241.96 |
1530489600000 | 241.58 |
1530576000000 | 239.48 |
1530662400000 | 238.94 |
1530748800000 | 237.42 |
1530835200000 | 238.14 |
1531094400000 | 240.68 |
1531180800000 | 240.61 |
1531267200000 | 240.45 |
1531353600000 | 242.2 |
1531440000000 | 245.32 |
1531699200000 | 244.72 |
1531785600000 | 247.01 |
1531872000000 | 247.36 |
1531958400000 | 246.37 |
1532044800000 | 244.8 |
1532304000000 | 243.6 |
1532390400000 | 241.47 |
1532476800000 | 244.16 |
1532563200000 | 244.57 |
1532649600000 | 242.42 |
1532908800000 | 237.52 |
1532995200000 | 237.47 |
1533081600000 | 239.61 |
1533168000000 | 241.05 |
1533254400000 | 242 |
1533513600000 | 241.1 |
1533600000000 | 241.88 |
1533686400000 | 240.75 |
1533772800000 | 243.07 |
1533859200000 | 244.12 |
1534118400000 | 240.15 |
1534204800000 | 243.56 |
1534291200000 | 241.96 |
1534377600000 | 239.72 |
1534464000000 | 240.54 |
1534723200000 | 242.45 |
1534809600000 | 241.87 |
1534896000000 | 241.08 |
1534982400000 | 240.44 |
1535068800000 | 241.24 |
1535328000000 | 242.72 |
1535414400000 | 241.95 |
1535500800000 | 242.8 |
1535587200000 | 240.74 |
1535673600000 | 241.65 |
1535932800000 | 240.75 |
1536019200000 | 241.04 |
1536105600000 | 237.78 |
1536192000000 | 237.49 |
1536278400000 | 237.51 |
1536537600000 | 237.81 |
1536624000000 | 240.27 |
1536710400000 | 239.99 |
1536796800000 | 239.69 |
1536883200000 | 240.95 |
1537142400000 | 239.36 |
1537228800000 | 241.77 |
1537315200000 | 242.59 |
1537401600000 | 241.9 |
1537488000000 | 241.66 |
1537747200000 | 239.64 |
1537833600000 | 240.98 |
1537920000000 | 242.56 |
1538006400000 | 243.72 |
1538092800000 | 246.94 |
1538352000000 | 246.22 |
1538438400000 | 245.88 |
1538524800000 | 244.46 |
1538611200000 | 240.27 |
1538697600000 | 238.88 |
1538956800000 | 239.79 |
1539043200000 | 237.65 |
1539129600000 | 229 |
1539216000000 | 224.09 |
1539302400000 | 227.3 |
1539561600000 | 224.45 |
1539648000000 | 228.27 |
1539734400000 | 229.77 |
1539820800000 | 225.41 |
1539907200000 | 220.11 |
1540166400000 | 220.62 |
1540252800000 | 218.17 |
1540339200000 | 216.11 |
1540425600000 | 216.77 |
1540512000000 | 214.45 |
1540771200000 | 211.25 |
1540857600000 | 216.76 |
1540944000000 | 220.63 |
1541030400000 | 223.29 |
1541116800000 | 224.79 |
1541376000000 | 222.09 |
1541462400000 | 221.55 |
1541548800000 | 221.55 |
1541635200000 | 222.99 |
1541721600000 | 218.89 |
1541980800000 | 218.12 |
1542067200000 | 215.74 |
1542153600000 | 214.99 |
1542240000000 | 215.77 |
1542326400000 | 212.7 |
1542585600000 | 210.16 |
1542672000000 | 207.66 |
1542758400000 | 209 |
1542844800000 | 209.64 |
1542931200000 | 209.94 |
1543190400000 | 212.29 |
1543276800000 | 213.15 |
1543363200000 | 216.48 |
1543449600000 | 215.3 |
1543536000000 | 216.08 |
1543795200000 | 219.53 |
1543881600000 | 213.37 |
1543968000000 | 212.71 |
1544054400000 | 211.23 |
1544140800000 | 208.6 |
1544400000000 | 206.7 |
1544486400000 | 207.7 |
1544572800000 | 209.92 |
1544659200000 | 209.19 |
1544745600000 | 206.98 |
1545004800000 | 204.23 |
1545091200000 | 202.68 |
1545177600000 | 199.73 |
1545264000000 | 196.67 |
1545350400000 | 195 |
1545609600000 | 191.5 |
1545868800000 | 199.6 |
1545955200000 | 198.87 |
1546214400000 | 199.96 |
1546387200000 | 202.51 |
1546473600000 | 200.54 |
1546560000000 | 201.85 |
1546819200000 | 205.89 |
1546905600000 | 207.81 |
1546992000000 | 209.14 |
1547078400000 | 206.97 |
1547164800000 | 207.14 |
1547424000000 | 206.73 |
1547510400000 | 209.39 |
1547596800000 | 208.76 |
1547683200000 | 210.75 |
1547769600000 | 214.84 |
1548028800000 | 215.34 |
1548115200000 | 213.59 |
1548201600000 | 211.53 |
1548288000000 | 213.32 |
1548374400000 | 214.68 |
1548633600000 | 213.94 |
1548720000000 | 213.8 |
1548806400000 | 214.52 |
1548892800000 | 216.83 |
1548979200000 | 215.33 |
1549238400000 | 215.6 |
1549324800000 | 218.04 |
1549411200000 | 215.26 |
1549497600000 | 214.38 |
1549584000000 | 215.33 |
1549843200000 | 215.77 |
1549929600000 | 218.8 |
1550016000000 | 221.5 |
1550102400000 | 221.94 |
1550188800000 | 221.44 |
1550448000000 | 221.68 |
1550534400000 | 220.43 |
1550620800000 | 219.97 |
1550707200000 | 220.16 |
1550793600000 | 221.45 |
1551052800000 | 222.35 |
1551139200000 | 222.35 |
1551225600000 | 222.94 |
1551312000000 | 221.07 |
1551398400000 | 222.22 |
1551657600000 | 222.75 |
1551744000000 | 222.29 |
1551830400000 | 222.13 |
1551916800000 | 223.05 |
1552003200000 | 221.07 |
1552262400000 | 223.29 |
1552348800000 | 223.84 |
1552435200000 | 224.02 |
1552521600000 | 222.53 |
1552608000000 | 222.88 |
1552867200000 | 225 |
1552953600000 | 224.12 |
1553040000000 | 222.26 |
1553126400000 | 225.47 |
1553212800000 | 223.56 |
1553472000000 | 221.51 |
1553558400000 | 225.51 |
1553644800000 | 226.11 |
1553731200000 | 227.27 |
1553817600000 | 227.61 |
1554076800000 | 230.16 |
1554163200000 | 229.37 |
1554249600000 | 229.55 |
1554336000000 | 230.4 |
1554422400000 | 231.47 |
1554681600000 | 230.64 |
1554768000000 | 231.18 |
1554854400000 | 232.08 |
1554940800000 | 231.11 |
1555027200000 | 231.14 |
1555286400000 | 231.63 |
1555372800000 | 232.66 |
1555459200000 | 232.75 |
1555545600000 | 233.87 |
1555977600000 | 236.8 |
1556064000000 | 237.35 |
1556150400000 | 238.4 |
1556236800000 | 238.64 |
1556496000000 | 238.67 |
1556582400000 | 237.97 |
1556668800000 | 235.88 |
1556755200000 | 237.24 |
1556841600000 | 239.46 |
1557100800000 | 237.5 |
1557187200000 | 235.54 |
1557273600000 | 233.59 |
1557360000000 | 232.7 |
1557446400000 | 232.73 |
1557705600000 | 228.72 |
1557792000000 | 230.82 |
1557878400000 | 234.15 |
1557964800000 | 234.93 |
1558051200000 | 236.47 |
1558310400000 | 234.38 |
1558396800000 | 233.89 |
1558483200000 | 233.86 |
1558569600000 | 232.44 |
1558656000000 | 231.9 |
1558915200000 | 231.95 |
1559001600000 | 232.5 |
1559088000000 | 229.37 |
1559174400000 | 228.98 |
1559260800000 | 226.99 |
1559520000000 | 226.05 |
1559606400000 | 228.8 |
1559692800000 | 231.61 |
1559779200000 | 231.11 |
1559865600000 | 232.56 |
1560124800000 | 234.77 |
1560211200000 | 234.78 |
1560297600000 | 233.01 |
1560384000000 | 235.28 |
1560470400000 | 236.82 |
1560729600000 | 236.26 |
1560816000000 | 239.02 |
1560902400000 | 239.76 |
1560988800000 | 240.9 |
1561075200000 | 238.11 |
1561334400000 | 237.44 |
1561420800000 | 234.34 |
1561507200000 | 233.5 |
1561593600000 | 236.27 |
1561680000000 | 236.55 |
1561939200000 | 240.43 |
1562025600000 | 241.19 |
1562112000000 | 242.52 |
1562198400000 | 243.33 |
1562284800000 | 243.54 |
1562544000000 | 242.81 |
1562630400000 | 242.19 |
1562716800000 | 241.48 |
1562803200000 | 243.58 |
1562889600000 | 245.4 |
1563148800000 | 245.4 |
1563235200000 | 244.93 |
1563321600000 | 244.03 |
1563408000000 | 242.66 |
1563494400000 | 243.06 |
1563753600000 | 241.95 |
1563840000000 | 244.58 |
1563926400000 | 246.57 |
1564012800000 | 246.02 |
1564099200000 | 246.6 |
1564358400000 | 245.81 |
1564444800000 | 245.6 |
1564531200000 | 245.35 |
1564617600000 | 244.72 |
1564704000000 | 240.52 |
1564963200000 | 232.4 |
1565049600000 | 234.98 |
1565136000000 | 237.07 |
1565222400000 | 241.36 |
1565308800000 | 240.19 |
1565568000000 | 237.25 |
1565654400000 | 238.33 |
1565740800000 | 236.1 |
1565827200000 | 234.06 |
1565913600000 | 236.23 |
1566172800000 | 240.07 |
1566259200000 | 241.94 |
1566345600000 | 244.29 |
1566432000000 | 244.48 |
1566518400000 | 240.21 |
1566777600000 | 240.83 |
1566864000000 | 241.78 |
1566950400000 | 243.69 |
1567036800000 | 245.46 |
1567123200000 | 246.96 |
1567382400000 | 247.59 |
1567468800000 | 247.64 |
1567555200000 | 249.04 |
1567641600000 | 253.04 |
1567728000000 | 254.61 |
1567987200000 | 255.6 |
1568073600000 | 253.86 |
1568160000000 | 255.35 |
1568246400000 | 256.6 |
1568332800000 | 255.78 |
1568592000000 | 257.07 |
1568678400000 | 255.72 |
1568764800000 | 254.88 |
1568851200000 | 255.14 |
1568937600000 | 255.4 |
1569196800000 | 256.65 |
1569283200000 | 255.14 |
1569369600000 | 257.79 |
1569456000000 | 258.47 |
1569542400000 | 255.94 |
1569801600000 | 258.67 |
1569888000000 | 256.82 |
1569974400000 | 254.18 |
1570060800000 | 254.03 |
1570147200000 | 256.31 |
1570406400000 | 255.23 |
1570492800000 | 254.02 |
1570579200000 | 253.86 |
1570665600000 | 252.4 |
1570752000000 | 254.77 |
1571011200000 | 256.03 |
1571097600000 | 257.91 |
1571184000000 | 258.32 |
1571270400000 | 257.7 |
1571356800000 | 256.01 |
1571616000000 | 256.34 |
1571702400000 | 255.99 |
1571788800000 | 255.27 |
1571875200000 | 255.39 |
1571961600000 | 254.45 |
1572220800000 | 254.44 |
1572307200000 | 253.26 |
1572393600000 | 256.09 |
1572480000000 | 254.65 |
1572566400000 | 255.16 |
1572825600000 | 254.79 |
1572912000000 | 255.93 |
1572998400000 | 256.09 |
1573084800000 | 255.94 |
1573171200000 | 255.89 |
1573430400000 | 255.5 |
1573516800000 | 256.05 |
1573603200000 | 257.28 |
1573689600000 | 257.38 |
1573776000000 | 257.59 |
1574035200000 | 258.41 |
1574121600000 | 258.51 |
1574208000000 | 259.02 |
1574294400000 | 259.04 |
1574380800000 | 260.36 |
1574640000000 | 262.56 |
1574726400000 | 264.27 |
1574812800000 | 265.72 |
1574899200000 | 265.13 |
1574985600000 | 263.58 |
1575244800000 | 262.92 |
1575331200000 | 262.49 |
1575417600000 | 262.71 |
1575504000000 | 264.11 |
1575590400000 | 265.74 |
1575849600000 | 265.75 |
1575936000000 | 266.22 |
1576022400000 | 267.18 |
1576108800000 | 266.47 |
1576195200000 | 267.41 |
1576454400000 | 268.54 |
1576540800000 | 268.47 |
1576627200000 | 268.95 |
1576713600000 | 269.3 |
1576800000000 | 270.46 |
1577059200000 | 270.21 |
1577145600000 | 270.56 |
1577404800000 | 269.76 |
1577664000000 | 267.75 |
1577750400000 | 267.8 |
1577923200000 | 270.3 |
1578009600000 | 271.03 |
1578268800000 | 270.07 |
1578355200000 | 273.61 |
1578441600000 | 273.82 |
1578528000000 | 275.18 |
1578614400000 | 275.46 |
1578873600000 | 276.72 |
1578960000000 | 278.55 |
1579046400000 | 277.56 |
1579132800000 | 278.73 |
1579219200000 | 281.33 |
1579478400000 | 281.8 |
1579564800000 | 282.11 |
1579651200000 | 283.32 |
1579737600000 | 282.8 |
1579824000000 | 281.53 |
1580083200000 | 277.89 |
1580169600000 | 280.11 |
1580256000000 | 279.33 |
1580342400000 | 276.53 |
1580428800000 | 272.3 |
1580688000000 | 273.53 |
1580774400000 | 278.4 |
1580860800000 | 278.71 |
1580947200000 | 282.62 |
1581033600000 | 282.19 |
1581292800000 | 283.24 |
1581379200000 | 284.37 |
1581465600000 | 287.11 |
1581552000000 | 287.89 |
1581638400000 | 287.78 |
1581897600000 | 287.2 |
1581984000000 | 284.83 |
1582070400000 | 286.96 |
1582156800000 | 285.82 |
1582243200000 | 282.31 |
1582502400000 | 276.23 |
1582588800000 | 267.26 |
1582675200000 | 263.97 |
1582761600000 | 252.81 |
1582848000000 | 250.79 |
1583107200000 | 254.21 |
1583193600000 | 250.19 |
1583280000000 | 258.22 |
1583366400000 | 253.12 |
1583452800000 | 245.53 |
1583712000000 | 229.87 |
1583798400000 | 238.14 |
1583884800000 | 228.06 |
1583971200000 | 213 |
1584057600000 | 213.92 |
1584316800000 | 194.43 |
1584403200000 | 202.07 |
1584489600000 | 197.52 |
1584576000000 | 203.83 |
1584662400000 | 199.55 |
1584921600000 | 196.47 |
1585008000000 | 210.96 |
1585094400000 | 220.03 |
1585180800000 | 223.62 |
1585267200000 | 223.28 |
1585526400000 | 225.68 |
1585612800000 | 223.37 |
1585699200000 | 215.82 |
1585785600000 | 216.2 |
1585872000000 | 215.18 |
1586131200000 | 227.86 |
1586217600000 | 229.03 |
1586304000000 | 234.51 |
1586390400000 | 235.08 |
1586822400000 | 237.7 |
1586908800000 | 238.12 |
1586995200000 | 239.96 |
1587081600000 | 245.32 |
1587340800000 | 242.07 |
1587427200000 | 237.13 |
1587513600000 | 241.29 |
1587600000000 | 240.86 |
1587686400000 | 243.56 |
1587945600000 | 247.33 |
1588032000000 | 248.35 |
1588118400000 | 250.71 |
1588204800000 | 245.5 |
1588291200000 | 240.19 |
1588550400000 | 242.36 |
1588636800000 | 246.79 |
1588723200000 | 250.94 |
1588809600000 | 254.46 |
1588896000000 | 257.44 |
1589155200000 | 258.64 |
1589241600000 | 254.66 |
1589328000000 | 253.01 |
1589414400000 | 252.41 |
1589500800000 | 253.85 |
1589760000000 | 258.57 |
1589846400000 | 258.6 |
1589932800000 | 260.87 |
1590019200000 | 261.85 |
1590105600000 | 264.3 |
1590364800000 | 264.75 |
1590451200000 | 265.96 |
1590537600000 | 269.83 |
1590624000000 | 267.17 |
1590710400000 | 267.17 |
1590969600000 | 269.16 |
1591056000000 | 269.34 |
1591142400000 | 272.28 |
1591228800000 | 268.34 |
1591315200000 | 272.8 |
1591574400000 | 276.09 |
1591660800000 | 273.99 |
1591747200000 | 274.33 |
1591833600000 | 263.62 |
1591920000000 | 267.79 |
1592179200000 | 268.07 |
1592265600000 | 274.88 |
1592352000000 | 276.15 |
1592438400000 | 276.52 |
1592524800000 | 274.96 |
1592784000000 | 275 |
1592870400000 | 275.3 |
1592956800000 | 270.77 |
1593043200000 | 271.91 |
1593129600000 | 268.48 |
1593388800000 | 267.32 |
1593475200000 | 271.68 |
1593561600000 | 270.69 |
1593648000000 | 273.08 |
1593734400000 | 273.55 |
1593993600000 | 276.76 |
1594080000000 | 275.74 |
1594166400000 | 275.71 |
1594252800000 | 276.35 |
1594339200000 | 277.39 |
1594598400000 | 273.58 |
1594684800000 | 274.12 |
1594771200000 | 278.74 |
1594857600000 | 277.24 |
1594944000000 | 276.85 |
1595203200000 | 278.59 |
1595289600000 | 278.27 |
1595376000000 | 276.28 |
1595462400000 | 274.72 |
1595548800000 | 274.44 |
1595808000000 | 274.28 |
1595894400000 | 273.26 |
1595980800000 | 272.95 |
1596067200000 | 272.25 |
1596153600000 | 270.15 |
1596412800000 | 276.56 |
1596499200000 | 280.59 |
1596585600000 | 280.91 |
1596672000000 | 282.41 |
1596758400000 | 282 |
1597017600000 | 283.36 |
1597104000000 | 281.26 |
1597190400000 | 283 |
1597276800000 | 285.78 |
1597363200000 | 286.01 |
1597622400000 | 286.55 |
1597708800000 | 287.5 |
1597795200000 | 286.97 |
1597881600000 | 288.25 |
1597968000000 | 291.55 |
1598227200000 | 294.67 |
1598313600000 | 294.2 |
1598400000000 | 296.22 |
1598486400000 | 295.17 |
1598572800000 | 292.93 |
1598832000000 | 290.31 |
1598918400000 | 293.57 |
1599004800000 | 298.81 |
1599091200000 | 292.14 |
1599177600000 | 289.35 |
1599436800000 | 287.69 |
1599523200000 | 286.3 |
1599609600000 | 288.04 |
1599696000000 | 287.06 |
1599782400000 | 290.05 |
1600041600000 | 292.75 |
1600128000000 | 293 |
1600214400000 | 294.14 |
1600300800000 | 290.82 |
1600387200000 | 290.02 |
1600646400000 | 291.5299 |
1600732800000 | 295.2799 |
1600819200000 | 295.5899 |
1600905600000 | 294.81 |
1600992000000 | 297.21 |
1601251200000 | 301.33 |
1601337600000 | 298.79 |
1601424000000 | 298.43 |
1601510400000 | 300.95 |
1601596800000 | 298.76 |
1601856000000 | 299.73 |
1601942400000 | 296.85 |
1602028800000 | 300.57 |
1602115200000 | 303.63 |
1602201600000 | 304.06 |
1602460800000 | 304.93 |
1602547200000 | 307.67 |
1602633600000 | 305.62 |
1602720000000 | 306.5899 |
1602806400000 | 304.25 |
1603065600000 | 301.55 |
1603152000000 | 302.41 |
1603238400000 | 301.63 |
1603324800000 | 301.27 |
1603411200000 | 303.39 |
1603670400000 | 300.5299 |
1603756800000 | 300.35 |
1603843200000 | 299.2799 |
1603929600000 | 303.46 |
1604016000000 | 297.05 |
1604275200000 | 302.3 |
1604361600000 | 303.48 |
1604448000000 | 312.31 |
1604534400000 | 317.38 |
1604620800000 | 317.14 |
1604880000000 | 313.94 |
1604966400000 | 310.43 |
1605052800000 | 313.91 |
1605139200000 | 312.89 |
1605225600000 | 316.69 |
1605484800000 | 319.89 |
1605571200000 | 319.63 |
1605657600000 | 318.58 |
1605744000000 | 321.76 |
1605830400000 | 322.18 |
1606089600000 | 324.76 |
1606176000000 | 326.13 |
1606262400000 | 328.58 |
1606348800000 | 329.72 |
1606435200000 | 329.98 |
1606694400000 | 328.08 |
1606780800000 | 326.71 |
1606867200000 | 325.37 |
1606953600000 | 324.97 |
1607040000000 | 327.39 |
1607299200000 | 328.61 |
1607385600000 | 329.62 |
1607472000000 | 330.4 |
1607558400000 | 329.44 |
1607644800000 | 330.39 |
1607904000000 | 330.81 |
1607990400000 | 332.9 |
1608076800000 | 334.18 |
1608163200000 | 337.85 |
1608249600000 | 337.94 |
1608508800000 | 338.82 |
1608595200000 | 337.96 |
1608681600000 | 337.32 |
1608768000000 | 337.72 |
1609113600000 | 336.86 |
1609200000000 | 337.88 |
1609286400000 | 337.3399 |
1609372800000 | 337.74 |
1609718400000 | 333.57 |
1609804800000 | 336.99 |
1609891200000 | 332.88 |
1609977600000 | 338.55 |
1610064000000 | 341.87 |
1610323200000 | 344.99 |
1610409600000 | 347.24 |
1610496000000 | 346.26 |
1610582400000 | 345.76 |
1610668800000 | 344.32 |
1610928000000 | 344.61 |
1611014400000 | 345.97 |
1611100800000 | 351.57 |
1611187200000 | 349.76 |
1611273600000 | 348.63 |
1611532800000 | 347.91 |
1611619200000 | 341.8399 |
1611705600000 | 337.5 |
1611792000000 | 338.15 |
1611878400000 | 332.8399 |
1612137600000 | 341.7 |
1612224000000 | 350.18 |
1612310400000 | 350.19 |
1612396800000 | 356.6 |
1612483200000 | 365.56 |
1612742400000 | 367.91 |
1612828800000 | 364.32 |
1612915200000 | 367.38 |
1613001600000 | 367.5 |
1613088000000 | 367.96 |
1613347200000 | 368.35 |
1613433600000 | 368.77 |
1613520000000 | 370.1 |
1613606400000 | 366.56 |
1613692800000 | 363.19 |
1613952000000 | 355.63 |
1614038400000 | 355.35 |
1614124800000 | 349.69 |
1614211200000 | 342.29 |
1614297600000 | 339.67 |
1614556800000 | 350.42 |
1614643200000 | 348.12 |
1614729600000 | 342.86 |
1614816000000 | 335.01 |
1614902400000 | 344.22 |
1615161600000 | 339.82 |
1615248000000 | 342.81 |
1615334400000 | 345.96 |
1615420800000 | 350.12 |
1615507200000 | 351.3399 |
1615766400000 | 355.99 |
1615852800000 | 356.91 |
1615939200000 | 357.69 |
1616025600000 | 353.35 |
1616112000000 | 352.82 |
1616371200000 | 351.97 |
1616457600000 | 350.73 |
1616544000000 | 345.12 |
1616630400000 | 347.77 |
1616716800000 | 354.3 |
1616976000000 | 354.5299 |
1617062400000 | 355.23 |
1617148800000 | 354.58 |
1617235200000 | 359.33 |
1617667200000 | 363.5899 |
1617753600000 | 360.25 |
1617840000000 | 361.46 |
1617926400000 | 364.52 |
1618185600000 | 365.2 |
1618272000000 | 366.04 |
1618358400000 | 362.91 |
1618444800000 | 366.11 |
1618531200000 | 366.87 |
1618790400000 | 362.13 |
1618876800000 | 354.58 |
1618963200000 | 354.86 |
1619049600000 | 357.41 |
1619136000000 | 359.66 |
1619395200000 | 359.29 |
1619481600000 | 356.49 |
1619568000000 | 357.8 |
1619654400000 | 355.63 |
1619740800000 | 352.08 |
1620000000000 | 351.0299 |
1620086400000 | 349.91 |
1620172800000 | 349.72 |
1620259200000 | 346.37 |
1620345600000 | 347.66 |
1620604800000 | 345.96 |
1620691200000 | 341.46 |
1620777600000 | 333.87 |
1620864000000 | 331.63 |
1620950400000 | 337.1 |
1621209600000 | 337.45 |
1621296000000 | 335.98 |
1621382400000 | 335.42 |
1621468800000 | 337.41 |
1621555200000 | 337.51 |
1621814400000 | 339.45 |
1621900800000 | 342.06 |
1621987200000 | 346.0299 |
1622073600000 | 345.26 |
1622160000000 | 347.68 |
1622419200000 | 345.62 |
1622505600000 | 343.96 |
1622592000000 | 343.73 |
1622678400000 | 343.13 |
1622764800000 | 345.4 |
1623024000000 | 345.77 |
1623110400000 | 345.44 |
1623196800000 | 342.33 |
1623283200000 | 342.85 |
1623369600000 | 347.15 |
1623628800000 | 346.46 |
1623715200000 | 344.71 |
1623801600000 | 342.25 |
1623888000000 | 346.91 |
1623974400000 | 348.68 |
1624233600000 | 346.55 |
1624320000000 | 352.07 |
1624406400000 | 350.42 |
1624492800000 | 352.74 |
1624579200000 | 362.0899 |
1624838400000 | 363.79 |
1624924800000 | 367.01 |
1625011200000 | 365.7 |
1625097600000 | 366.51 |
1625184000000 | 371.47 |
1625443200000 | 370.77 |
1625529600000 | 371.1 |
1625616000000 | 370.64 |
1625702400000 | 364.58 |
1625788800000 | 366.32 |
1626048000000 | 368.21 |
1626134400000 | 369.12 |
1626220800000 | 367.98 |
1626307200000 | 365.65 |
1626393600000 | 363.35 |
1626652800000 | 359.9 |
1626739200000 | 362.97 |
1626825600000 | 365.35 |
1626912000000 | 368.0299 |
1626998400000 | 372.27 |
1627257600000 | 369.87 |
1627344000000 | 367.17 |
1627430400000 | 369.55 |
1627516800000 | 370.01 |
1627603200000 | 365.74 |
1627862400000 | 368.1 |
1627948800000 | 367.74 |
1628035200000 | 365.6 |
1628121600000 | 371.15 |
1628208000000 | 372.11 |
1628467200000 | 371.63 |
1628553600000 | 373.64 |
1628640000000 | 375.23 |
1628726400000 | 374.93 |
1628812800000 | 375.4 |
1629072000000 | 373.35 |
1629158400000 | 369.86 |
1629244800000 | 368.62 |
1629331200000 | 366.17 |
1629417600000 | 367.73 |
1629676800000 | 371.12 |
1629763200000 | 373.12 |
1629849600000 | 374.87 |
1629936000000 | 371.21 |
1630022400000 | 372.27 |
1630281600000 | 372.96 |
1630368000000 | 372.01 |
1630454400000 | 373.35 |
1630540800000 | 374.24 |
1630627200000 | 374.9 |
1630886400000 | 377.17 |
1630972800000 | 376.47 |
1631059200000 | 374.73 |
1631145600000 | 375.48 |
1631232000000 | 377.12 |
1631491200000 | 375.71 |
1631577600000 | 373.98 |
1631664000000 | 373.08 |
1631750400000 | 374.95 |
1631836800000 | 374.7799 |
1632096000000 | 370.5299 |
1632182400000 | 370.89 |
1632268800000 | 372.94 |
1632355200000 | 374.31 |
1632441600000 | 375.74 |
1632700800000 | 373.07 |
1632787200000 | 367.12 |
1632873600000 | 365.48 |
1632960000000 | 365.12 |
1633046400000 | 364.22 |
1633305600000 | 359.0299 |
1633392000000 | 359.08 |
1633478400000 | 360.04 |
1633564800000 | 363.44 |
1633651200000 | 363 |
1633910400000 | 361.29 |
1633996800000 | 362.49 |
1634083200000 | 364.87 |
1634169600000 | 368.42 |
1634256000000 | 371.56 |
1634515200000 | 371.5899 |
1634601600000 | 371.01 |
1634688000000 | 370.72 |
1634774400000 | 372.91 |
1634860800000 | 373.98 |
1635120000000 | 377.8 |
1635206400000 | 379.57 |
1635292800000 | 374.93 |
1635379200000 | 373.39 |
1635465600000 | 377.31 |
1635724800000 | 380.41 |
1635811200000 | 380.33 |
1635897600000 | 381.77 |
1635984000000 | 386.67 |
1636070400000 | 389.62 |
1636329600000 | 385.1 |
1636416000000 | 389.76 |
1636502400000 | 383.95 |
1636588800000 | 385.7 |
1636675200000 | 392.86 |
1636934400000 | 394.5 |
1637020800000 | 399.14 |
1637107200000 | 397.93 |
1637193600000 | 396.82 |
1637280000000 | 398.75 |
1637539200000 | 394.14 |
1637625600000 | 391.52 |
1637712000000 | 390.91 |
1637798400000 | 391.24 |
1637884800000 | 382.17 |
1638144000000 | 382.25 |
1638230400000 | 376.22 |
1638316800000 | 369.44 |
1638403200000 | 375.72 |
1638489600000 | 375.48 |
1638748800000 | 377.12 |
1638835200000 | 384.44 |
1638921600000 | 384.54 |
1639008000000 | 381.43 |
1639094400000 | 380.14 |
1639353600000 | 378.51 |
1639440000000 | 376.32 |
1639526400000 | 378.98 |
1639612800000 | 375.41 |
1639699200000 | 372.65 |
1639958400000 | 367.06 |
1640044800000 | 377.35 |
1640131200000 | 377.99 |
1640217600000 | 381.72 |
1640304000000 | 381.1 |
1640563200000 | 383.2 |
1640649600000 | 385.5899 |
1640736000000 | 384.27 |
1640822400000 | 383.85 |
1640908800000 | 381.73 |
1641168000000 | 382.97 |
1641254400000 | 383.97 |
1641340800000 | 377.24 |
1641427200000 | 372.22 |
1641513600000 | 365.02 |
1641772800000 | 361.38 |
1641859200000 | 363.79 |
1641945600000 | 364.81 |
1642032000000 | 358.63 |
1642118400000 | 354.38 |
1642377600000 | 354.9 |
1642464000000 | 355.25 |
1642550400000 | 346.26 |
1642636800000 | 346.75 |
1642723200000 | 343.22 |
1642982400000 | 345.93 |
1643068800000 | 340.62 |
1643155200000 | 337.23 |
1643241600000 | 334.48 |
1643328000000 | 339.74 |
1643587200000 | 348.41 |
1643673600000 | 349.47 |
1643760000000 | 352.06 |
1643846400000 | 336.79 |
1643932800000 | 340.04 |
1644192000000 | 340.41 |
1644278400000 | 340.66 |
1644364800000 | 348.38 |
1644451200000 | 343.35 |
1644537600000 | 338.51 |
1644796800000 | 339.94 |
1644883200000 | 343.04 |
1644969600000 | 342.2799 |
1645056000000 | 335.6 |
1645142400000 | 333.6 |
1645401600000 | 333.06 |
1645488000000 | 324.51 |
1645574400000 | 321.08 |
1645660800000 | 331.8 |
1645747200000 | 333.87 |
1646006400000 | 334.98 |
1646092800000 | 333.98 |
1646179200000 | 337.47 |
1646265600000 | 334.79 |
1646352000000 | 332.86 |
1646611200000 | 320.1 |
1646697600000 | 318.15 |
1646784000000 | 319.3399 |
1646870400000 | 322.71 |
1646956800000 | 317.07 |
1647216000000 | 309.48 |
1647302400000 | 314.04 |
1647388800000 | 325.47 |
1647475200000 | 330.07 |
1647561600000 | 335.98 |
1647820800000 | 331.57 |
1647907200000 | 336.88 |
1647993600000 | 336.86 |
1648080000000 | 338.16 |
1648166400000 | 337.05 |
1648425600000 | 338.21 |
1648512000000 | 343.71 |
1648598400000 | 339.2 |
1648684800000 | 332.88 |
1648771200000 | 334.8399 |
1649030400000 | 340.29 |
1649116800000 | 337.39 |
1649203200000 | 329.21 |
1649289600000 | 326.43 |
1649376000000 | 327 |
1649635200000 | 320.64 |
1649721600000 | 319.5299 |
1649808000000 | 324.7 |
1649894400000 | 326.7 |
1650326400000 | 328.42 |
1650412800000 | 325.67 |
1650499200000 | 323.06 |
1650585600000 | 317.79 |
1650844800000 | 321.11 |
1650931200000 | 316.23 |
1651017600000 | 316.72 |
1651104000000 | 323.17 |
1651190400000 | 317.42 |
1651449600000 | 319.07 |
1651536000000 | 316.65 |
1651622400000 | 319.7 |
1651708800000 | 308.41 |
1651795200000 | 300.69 |
1652054400000 | 291.68 |
1652140800000 | 289.43 |
1652227200000 | 285.88 |
1652313600000 | 293.62 |
1652400000000 | 302.21 |
1652659200000 | 300.21 |
1652745600000 | 302.77 |
1652832000000 | 296.24 |
1652918400000 | 294.21 |
1653004800000 | 296.35 |
1653264000000 | 294.58 |
1653350400000 | 287.21 |
1653436800000 | 289.39 |
1653523200000 | 295.68 |
1653609600000 | 302.0299 |
1653868800000 | 303.19 |
1653955200000 | 304.22 |
1654041600000 | 303.99 |
1654128000000 | 308.17 |
1654214400000 | 304.77 |
1654473600000 | 305.04 |
1654560000000 | 307.14 |
1654646400000 | 306.4 |
1654732800000 | 303.5 |
1654819200000 | 298.26 |
1655078400000 | 289.12 |
1655164800000 | 285.66 |
1655251200000 | 288.52 |
1655337600000 | 278.83 |
1655424000000 | 279.25 |
1655683200000 | 276.75 |
1655769600000 | 280.87 |
1655856000000 | 279.41 |
1655942400000 | 287.07 |
1656028800000 | 293.36 |
1656288000000 | 290.5 |
1656374400000 | 285.9 |
1656460800000 | 285.67 |
1656547200000 | 282.55 |
1656633600000 | 285.46 |
1656892800000 | 285.51 |
1656979200000 | 297.04 |
1657065600000 | 296.4 |
1657152000000 | 303.14 |
1657238400000 | 301.4 |
1657497600000 | 299.66 |
1657584000000 | 298.89 |
1657670400000 | 296.81 |
1657756800000 | 297.18 |
1657843200000 | 299.07 |
1658102400000 | 296.3 |
1658188800000 | 301.67 |
1658275200000 | 309.65 |
1658361600000 | 312.63 |
1658448000000 | 310.71 |
1658707200000 | 308.13 |
1658793600000 | 305.66 |
1658880000000 | 309.61 |
1658966400000 | 315.21 |
1659052800000 | 315.89 |
1659312000000 | 315.33 |
1659398400000 | 315.51 |
1659484800000 | 320.2799 |
1659571200000 | 322.95 |
1659657600000 | 323.69 |
1659916800000 | 322.64 |
1660003200000 | 316.14 |
1660089600000 | 319.38 |
1660176000000 | 318.89 |
1660262400000 | 326.58 |
1660521600000 | 329.75 |
1660608000000 | 330.87 |
1660694400000 | 329.29 |
1660780800000 | 328.79 |
1660867200000 | 324.97 |
1661126400000 | 321.62 |
1661212800000 | 319.24 |
1661299200000 | 318.95 |
1661385600000 | 323.86 |
1661472000000 | 315.11 |
1661731200000 | 311.69 |
1661817600000 | 311.21 |
1661904000000 | 307.26 |
1661990400000 | 308.47 |
1662076800000 | 303.8399 |
1662336000000 | 306.48 |
1662422400000 | 304.16 |
1662508800000 | 305.67 |
1662595200000 | 309.94 |
1662681600000 | 313.17 |
1662940800000 | 313.91 |
1663027200000 | 306.89 |
1663113600000 | 307.6 |
1663200000000 | 306.57 |
1663286400000 | 301.5 |
1663545600000 | 303.91 |
1663632000000 | 299.69 |
1663718400000 | 297.43 |
1663804800000 | 296.63 |
1663891200000 | 295.58 |
1664150400000 | 291.38 |
1664236800000 | 292.76 |
1664323200000 | 296.64 |
1664409600000 | 287.0299 |
1664496000000 | 276.72 |
1664755200000 | 282.16 |
1664841600000 | 288.94 |
1664928000000 | 292.24 |
1665014400000 | 293.72 |
1665100800000 | 288.13 |
1665360000000 | 288.5899 |
1665446400000 | 283.5899 |
1665532800000 | 283.39 |
1665619200000 | 282.18 |
1665705600000 | 278.61 |
1665964800000 | 281.73 |
1666051200000 | 284.3 |
1666137600000 | 281.39 |
1666224000000 | 278.04 |
1666310400000 | 280.2799 |
1666569600000 | 277.83 |
1666656000000 | 283.63 |
1666742400000 | 282.85 |
1666828800000 | 283.29 |
1666915200000 | 286.8399 |
1667174400000 | 287.05 |
1667260800000 | 291.92 |
1667347200000 | 288.12 |
1667433600000 | 290.45 |
1667520000000 | 291.25 |
1667779200000 | 288.7 |
1667865600000 | 288.66 |
1667952000000 | 283.1 |
1668038400000 | 294.9 |
1668124800000 | 302.26 |
1668384000000 | 297.36 |
1668470400000 | 302.77 |
1668556800000 | 297.5 |
1668643200000 | 296.85 |
1668729600000 | 297.86 |
1668988800000 | 296.5299 |
1669075200000 | 299.31 |
1669161600000 | 300.14 |
1669248000000 | 301.71 |
1669334400000 | 298.79 |
1669593600000 | 296.55 |
1669680000000 | 297.2 |
1669766400000 | 304.77 |
1669852800000 | 303.61 |
1669939200000 | 304.0899 |
1670198400000 | 296.87 |
1670284800000 | 294.5899 |
1670371200000 | 294.12 |
1670457600000 | 294.74 |
1670544000000 | 293.58 |
1670803200000 | 295.82 |
1670889600000 | 294.8399 |
1670976000000 | 295.87 |
1671062400000 | 288.37 |
1671148800000 | 286.47 |
1671408000000 | 283.72 |
1671494400000 | 282.7799 |
1671580800000 | 289.54 |
1671667200000 | 289.52 |
1671753600000 | 287.7799 |
1672099200000 | 287.66 |
1672185600000 | 285.6 |
1672272000000 | 288.66 |
1672358400000 | 288.39 |
1672617600000 | 288.39 |
1672704000000 | 294.26 |
1672790400000 | 295.0899 |
1672876800000 | 296.79 |
1672963200000 | 300.0299 |
1673222400000 | 296.38 |
1673308800000 | 299.36 |
1673395200000 | 302.87 |
1673481600000 | 304.83 |
1673568000000 | 306.61 |
1673827200000 | 305.05 |
1673913600000 | 307.18 |
1674000000000 | 306.36 |
1674086400000 | 304.23 |
1674172800000 | 306.61 |
1674432000000 | 308.71 |
1674518400000 | 309.75 |
1674604800000 | 310.29 |
1674691200000 | 312.81 |
1674777600000 | 315.27 |
1675036800000 | 310.67 |
1675123200000 | 314.91 |
1675209600000 | 315.77 |
1675296000000 | 318.13 |
1675382400000 | 316.71 |
1675641600000 | 315.0299 |
1675728000000 | 319.93 |
1675814400000 | 314.95 |
1675900800000 | 313.11 |
1675987200000 | 313.3 |
1676246400000 | 312.4 |
1676332800000 | 315 |
1676419200000 | 317.92 |
1676505600000 | 315.71 |
1676592000000 | 313.0299 |
1676851200000 | 312.48 |
1676937600000 | 307.32 |
1677024000000 | 307.49 |
1677110400000 | 308.2799 |
1677196800000 | 307.13 |
1677456000000 | 306.42 |
1677542400000 | 307.11 |
1677628800000 | 304.49 |
1677715200000 | 308.61 |
1677801600000 | 313.63 |
1678060800000 | 310.96 |
1678147200000 | 312.65 |
1678233600000 | 314.62 |
1678320000000 | 310.8399 |
1678406400000 | 303.58 |
1678665600000 | 301.65 |
1678752000000 | 302.95 |
1678838400000 | 308.24 |
1678924800000 | 308.79 |
1679011200000 | 309.0899 |
1679270400000 | 306.27 |
1679356800000 | 308.45 |
1679443200000 | 304.04 |
1679529600000 | 303.3 |
1679616000000 | 308.9 |
1679875200000 | 306.4 |
1679961600000 | 304.83 |
1680048000000 | 309.93 |
1680134400000 | 308.23 |
1680220800000 | 314.75 |
1680480000000 | 315.39 |
1680566400000 | 314.79 |
1680652800000 | 312.66 |
1680739200000 | 309.27 |
1681171200000 | 313.48 |
1681257600000 | 312 |
1681344000000 | 313.55 |
1681430400000 | 315.38 |
1681689600000 | 317.79 |
1681776000000 | 319.07 |
1681862400000 | 318.3 |
1681948800000 | 318.22 |
1682035200000 | 317.5299 |
1682294400000 | 317.14 |
1682380800000 | 315.63 |
1682467200000 | 309.01 |
1682553600000 | 313.72 |
1682640000000 | 315.95 |
1682899200000 | 317.92 |
1682985600000 | 318.73 |
1683072000000 | 315.81 |
1683158400000 | 314.99 |
1683244800000 | 317.5 |
1683504000000 | 317.85 |
1683590400000 | 318.8 |
1683676800000 | 318.51 |
1683763200000 | 320.0899 |
1683849600000 | 320.99 |
1684108800000 | 321.7799 |
1684195200000 | 318.88 |
1684281600000 | 321.7 |
1684368000000 | 329.81 |
1684454400000 | 325.88 |
1684713600000 | 323.79 |
1684800000000 | 319.69 |
1684886400000 | 316.72 |
1684972800000 | 315.88 |
1685059200000 | 317.85 |
1685318400000 | 317.67 |
1685404800000 | 316.52 |
1685491200000 | 315.72 |
1685577600000 | 315.18 |
1685664000000 | 322.22 |
1685923200000 | 324.19 |
1686009600000 | 326.7 |
1686096000000 | 322.19 |
1686182400000 | 319.5899 |
1686268800000 | 321.88 |
1686528000000 | 325.17 |
1686614400000 | 325.05 |
1686700800000 | 327.3399 |
1686787200000 | 328.11 |
1686873600000 | 327.72 |
1687132800000 | 327.14 |
1687219200000 | 325.35 |
1687305600000 | 322.49 |
1687392000000 | 322.8 |
1687478400000 | 321.2799 |
1687737600000 | 321.89 |
1687824000000 | 323.05 |
1687910400000 | 326.72 |
1687996800000 | 324.5 |
1688083200000 | 324.67 |
1688342400000 | 326.24 |
1688428800000 | 325.57 |
1688515200000 | 325.88 |
1688601600000 | 319.67 |
1688688000000 | 317.52 |
1688947200000 | 317.83 |
1689033600000 | 323.64 |
1689120000000 | 321.92 |
1689206400000 | 323.35 |
1689292800000 | 321.68 |
1689552000000 | 323.4 |
1689638400000 | 326.68 |
1689724800000 | 328.32 |
1689811200000 | 323.67 |
1689897600000 | 324.89 |
1690156800000 | 326.92 |
1690243200000 | 328.31 |
1690329600000 | 327.87 |
1690416000000 | 326.54 |
1690502400000 | 328.05 |
1690761600000 | 330.74 |
1690848000000 | 329.22 |
1690934400000 | 325.41 |
1691020800000 | 325.82 |
1691107200000 | 322.21 |
1691366400000 | 325.1 |
1691452800000 | 324.77 |
1691539200000 | 321.02 |
1691625600000 | 320.11 |
1691712000000 | 319.25 |
1691971200000 | 319.5 |
1692057600000 | 317.61 |
1692144000000 | 315.18 |
1692230400000 | 311.76 |
1692316800000 | 312.0299 |
1692576000000 | 309.99 |
1692662400000 | 311.86 |
1692748800000 | 314.55 |
1692835200000 | 310.48 |
1692921600000 | 311.36 |
1693180800000 | 312.49 |
1693267200000 | 316.11 |
1693353600000 | 316.31 |
1693440000000 | 320.2799 |
1693526400000 | 325.1 |
1693785600000 | 325.85 |
1693872000000 | 324.27 |
1693958400000 | 324.26 |
1694044800000 | 323.76 |
1694131200000 | 321.71 |
1694390400000 | 322.92 |
1694476800000 | 321.25 |
1694563200000 | 319.0899 |
1694649600000 | 324.38 |
1694736000000 | 323.19 |
1694995200000 | 321.9 |
1695081600000 | 321.21 |
1695168000000 | 316.85 |
1695254400000 | 311.57 |
1695340800000 | 310.89 |
1695600000000 | 314.41 |
1695686400000 | 311.16 |
1695772800000 | 313.27 |
1695859200000 | 312.64 |
1695945600000 | 314.38 |
1696204800000 | 314.82 |
1696291200000 | 311.96 |
1696377600000 | 311.6 |
1696464000000 | 311.5 |
1696550400000 | 313.2799 |
1696809600000 | 314.38 |
1696896000000 | 316.99 |
1696982400000 | 317.13 |
1697068800000 | 318.33 |
1697155200000 | 316.44 |
1697414400000 | 317.07 |
1697500800000 | 317.95 |
1697587200000 | 315.51 |
1697673600000 | 310.55 |
1697760000000 | 308.37 |
1698019200000 | 307.14 |
1698105600000 | 311.76 |
1698192000000 | 308.33 |
1698278400000 | 303.92 |
1698364800000 | 303.48 |
1698624000000 | 305.8399 |
1698710400000 | 308.65 |
1698796800000 | 312.67 |
1698883200000 | 318.63 |
1698969600000 | 320.74 |
1699228800000 | 321.87 |
1699315200000 | 326.4 |
1699401600000 | 326.82 |
1699488000000 | 326.44 |
1699574400000 | 328.21 |
1699833600000 | 325.52 |
1699920000000 | 328.65 |
1700006400000 | 331.4 |
1700092800000 | 330.23 |
1700179200000 | 330.42 |
1700438400000 | 330.62 |
1700524800000 | 331.14 |
1700611200000 | 334.72 |
1700697600000 | 333.55 |
1700784000000 | 332.12 |
1701043200000 | 333.79 |
1701129600000 | 332.7 |
1701216000000 | 334.01 |
1701302400000 | 337.31 |
1701388800000 | 344.41 |
1701648000000 | 345.26 |
1701734400000 | 344.0899 |
1701820800000 | 348.65 |
1701907200000 | 351.18 |
1701993600000 | 351.61 |
1702252800000 | 355.5899 |
1702339200000 | 356.5 |
1702425600000 | 358.96 |
1702512000000 | 355.98 |
1702598400000 | 358.18 |
1702857600000 | 355.98 |
1702944000000 | 356.37 |
1703030400000 | 354.32 |
1703116800000 | 356.69 |
1703203200000 | 350.1 |
1703635200000 | 350.57 |
1703721600000 | 352.17 |
1703808000000 | 353.15 |
1704153600000 | 350.45 |
1704240000000 | 346.81 |
1704326400000 | 343.17 |
1704412800000 | 342.91 |
1704672000000 | 346.95 |
1704758400000 | 350.4 |
1704844800000 | 353.56 |
1704931200000 | 358.25 |
1705017600000 | 358.89 |
1705276800000 | 358.71 |
1705363200000 | 356.77 |
1705449600000 | 353.43 |
1705536000000 | 355.91 |
1705622400000 | 358.57 |
1705881600000 | 361.71 |
1705968000000 | 360.26 |
1706054400000 | 355.58 |
1706140800000 | 359.64 |
1706227200000 | 358.01 |
1706486400000 | 364.63 |
1706572800000 | 362.58 |
1706659200000 | 359.36 |
1706745600000 | 362.5899 |
1706832000000 | 365.2 |
1707091200000 | 367.47 |
1707177600000 | 367.51 |
1707264000000 | 369.01 |
1707350400000 | 370.05 |
1707436800000 | 368.3 |
1707696000000 | 369.52 |
1707782400000 | 367.9 |
1707868800000 | 376.86 |
1707955200000 | 375.15 |
1708041600000 | 370.01 |
1708300800000 | 368.92 |
1708387200000 | 364.44 |
1708473600000 | 366.69 |
1708560000000 | 370.91 |
1708646400000 | 369.58 |
1708905600000 | 367.27 |
1708992000000 | 367.54 |
1709078400000 | 366.63 |
1709164800000 | 370.17 |
1709251200000 | 372.87 |
1709510400000 | 368.63 |
1709596800000 | 365.06 |
1709683200000 | 364.94 |
1709769600000 | 367.08 |
1709856000000 | 366.32 |
1710115200000 | 367.4 |
1710201600000 | 368.65 |
1710288000000 | 369.25 |
1710374400000 | 368.47 |
1710460800000 | 365.17 |
1710720000000 | 365.49 |
1710806400000 | 369.43 |
1710892800000 | 371.77 |
1710979200000 | 375.47 |
1711065600000 | 371.73 |
1711324800000 | 365.67 |
1711411200000 | 364.36 |
1711497600000 | 368.69 |
1711584000000 | 368.43 |
1712016000000 | 363.89 |
1712102400000 | 360.2 |
1712188800000 | 355.11 |
1712275200000 | 358.5899 |
1712534400000 | 356.82 |
1712620800000 | 358.45 |
1712707200000 | 355.39 |
1712793600000 | 359 |
1712880000000 | 359.39 |
1713139200000 | 354.31 |
1713225600000 | 352.7 |
1713312000000 | 349.95 |
1713398400000 | 349.79 |
1713484800000 | 344.9 |
1713744000000 | 348.42 |
1713830400000 | 350.49 |
1713916800000 | 351.54 |
1714003200000 | 347.87 |
1714089600000 | 350.44 |
1714348800000 | 349.48 |
1714435200000 | 348.21 |
1714521600000 | 348.04 |
1714608000000 | 353.21 |
1714694400000 | 355.57 |
1714953600000 | 357.63 |
1715040000000 | 357.82 |
1715126400000 | 350.29 |
1715212800000 | 351.39 |
1715299200000 | 351.12 |
1715558400000 | 350.14 |
1715644800000 | 351 |
1715731200000 | 356.33 |
1715817600000 | 354.67 |
1715904000000 | 353.68 |
1716163200000 | 352.83 |
1716249600000 | 352.04 |
1716336000000 | 349.81 |
1716422400000 | 346.42 |
1716508800000 | 347.64 |
1716768000000 | 347.35 |
1716854400000 | 345.08 |
1716940800000 | 345.9 |
1717027200000 | 348.26 |
1717113600000 | 352.39 |
1717372800000 | 352.48 |
1717459200000 | 354.3399 |
1717545600000 | 354.69 |
1717632000000 | 357.19 |
1717718400000 | 357.1 |
1717977600000 | 359.24 |
1718064000000 | 358.23 |
1718150400000 | 356.5299 |
1718236800000 | 355.72 |
1718323200000 | 357.07 |
1718582400000 | 355.67 |
1718668800000 | 354.2 |
1718755200000 | 353.86 |
1718841600000 | 353.73 |
1718928000000 | 356.5899 |
1719187200000 | 356.05 |
1719273600000 | 357.77 |
1719360000000 | 358.15 |
1719446400000 | 356.7 |
1719532800000 | 349.5299 |
1719792000000 | 346.17 |
1719878400000 | 346.3 |
1719964800000 | 344.2799 |
1720051200000 | 344.42 |
1720137600000 | 345.22 |
1720396800000 | 344.76 |
1720483200000 | 346.8 |
1720569600000 | 346.27 |
1720656000000 | 355.63 |
1720742400000 | 356.75 |
1721001600000 | 354.3 |
1721088000000 | 359.76 |
1721174400000 | 354.5 |
1721260800000 | 351.02 |
1721347200000 | 351.94 |
1721606400000 | 354.97 |
1721692800000 | 355.22 |
1721779200000 | 350.72 |
1721865600000 | 346.26 |
1721952000000 | 348.27 |
1722211200000 | 351.71 |
1722297600000 | 353.2 |
1722384000000 | 358.06 |
1722470400000 | 349.05 |
1722556800000 | 341.36 |
1722816000000 | 325.18 |
1722902400000 | 341.85 |
1722988800000 | 339.58 |
1723075200000 | 345.55 |
1723161600000 | 345.89 |
1723420800000 | 345.06 |
1723507200000 | 351.89 |
1723593600000 | 351.07 |
1723680000000 | 356.33 |
1723766400000 | 360.12 |
1724025600000 | 361.5299 |
1724112000000 | 361.27 |
1724198400000 | 364.33 |
1724284800000 | 364.0899 |
1724371200000 | 367.01 |
1724630400000 | 366.0899 |
1724716800000 | 367.94 |
1724803200000 | 366.74 |
1724889600000 | 367.89 |
1724976000000 | 371.46 |
STOXX Global 1800 ex Europe Consumer Products and Services | STOXX Global 1800 | |
---|---|---|
2017 | 17.2207871 | 5.9175309 |
2018 | -10.6107069 | -6.3221035 |
2019 | 34.5394811 | 28.0314507 |
2020 | 26.3435583 | 5.1182987 |
2021 | 13.1321376 | 28.2675755 |
2022 | -24.6987139 | -14.4414672 |
2023 | 22.8439254 | 17.435791 |
2024 | 2.4222002 | 27.1577493 |
Methodology
A specific region, country or sector is excluded from the relevant main index.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 | CH0462357861 | SXWXCPGR | .SXWXCPGR | |
Net Return EUR | CH0462357887 | SXWXCPR | SXWXCPR INDEX | .SXWXCPR |
Price EUR | CH0462357879 | SXWXCPP | SXWXCPP INDEX | .SXWXCPP |
Price USD | CH0462357903 | SXWXCPL | SXWXCPL INDEX | .SXWXCPL |
Gross Return USD | CH0462357895 | SXWXCPGV | .SXWXCPGV | |
Net Return USD | CH0462357911 | SXWXCPV | SXWXCPV INDEX | .SXWXCPV |
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
STOXX Global 1800 ex Europe Consumer Products and Services
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UBER TECHNOLOGIES | Consumer Products and Services | USA | 11.487% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 9.731% |
Nike Inc. Cl B | Consumer Products and Services | USA | 7.782% |
MERCADOLIBRE | Consumer Products and Services | USA | 6.719% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 5.569% |
D.R. Horton Inc. | Consumer Products and Services | USA | 4.651% |
COPART | Consumer Products and Services | USA | 4.071% |
LENNAR 'A' | Consumer Products and Services | USA | 3.720% |
Electronic Arts Inc. | Consumer Products and Services | USA | 3.141% |
LULULEMON ATHLETICA | Consumer Products and Services | USA | 2.681% |
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.