Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Europe 600 Industry Consumer Discretionary 30-15
Index Description
The STOXX Europe 600 Consumer Discretionary 30-15 Index is a market cap weighted index designed to represent the performance of securities from the STOXX Europe 600 Index that belong to the Consumer Discretionary Industry. All securities in the index are classified in the Consumer Discretionary Industry as per the Industry Classification Benchmark (ICB). Companies are subject to quarterly 30-15 capping, whereas the largest company is capped at 30% and the remaining companies are capped at 15%.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments.
- Component capping ensures that no component can dominate the index.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Industry Consumer Discretionary 30-15 | 2,126.7 | 1,246.2 | 14.5 | 5.7 | 185.3 | 1.5 | 14.9 | 0.1 | 2.9 |
STOXX Europe 600 | 12,145.6 | 9,587.4 | 16.0 | 5.7 | 286.0 | 1.2 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Consumer Products and Services | 49.9 |
---|---|
Automobiles and Parts | 19.7 |
Media | 13.3 |
Travel and Leisure | 9.3 |
Retail | 7.7 |
Country weighting
France | 37.0 |
---|---|
UK | 19.9 |
Germany | 15.6 |
Italy | 7.1 |
Switzerland | 5.7 |
Netherlands | 3.8 |
Sweden | 3.2 |
Spain | 3.2 |
Ireland | 2.9 |
Denmark | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Industry Consumer Discretionary 30-15 | -4.3 | 13.0 | 26.2 | 36.0 | 35.0 | N/A | N/A | 26.6 | 10.9 | 6.2 |
STOXX Europe 600 | -1.7 | 8.5 | 19.2 | 34.2 | 33.1 | N/A | N/A | 19.4 | 10.4 | 6.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Industry Consumer Discretionary 30-15 | N/A | N/A | 18.4 | 21.0 | 22.9 | N/A | N/A | 1.6 | 0.5 | 0.3 |
STOXX Europe 600 | N/A | N/A | 13.0 | 15.3 | 18.0 | N/A | N/A | 1.5 | 0.7 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Industry Consumer Discretionary 30-15 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 8.8 | 8.2 | 8.7 | 9.0 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Industry Consumer Discretionary 30-15 | 1.3 | 1.3 | 1.3 | 1.3 | 1.2 | -3.8 | 0.7 | 0.7 | 0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of September 29, 2023
INDUSTRY INDICES
STOXX Europe 600 Industry Consumer Discretionary 30-15
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 Europe 600 Industry Consumer Discretionary 30-15 | 14.7 | 13.0 | 12.7 | 12.7 | 2.2 | 2.6 | 1.0 | -0.9 |
STOXX Europe 600 | 13.6 | 12.2 | 12.1 | 12.1 | 1.8 | 3.1 | 1.2 | -14.2 |
Performance and annual returns
STOXX Europe 600 Industry Consumer Discretionary 30-15 | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.23 |
1332288000000 | 98.48 |
1332374400000 | 97.51 |
1332460800000 | 97.92 |
1332720000000 | 99.32 |
1332806400000 | 99.23 |
1332892800000 | 98.32 |
1332979200000 | 96.48 |
1333065600000 | 97.93 |
1333324800000 | 99.66 |
1333411200000 | 98.79 |
1333497600000 | 96.21 |
1333584000000 | 96.7 |
1334016000000 | 94.04 |
1334102400000 | 95.09 |
1334188800000 | 96.7 |
1334275200000 | 95.01 |
1334534400000 | 95.82 |
1334620800000 | 97.17 |
1334707200000 | 96.17 |
1334793600000 | 95.15 |
1334880000000 | 95.46 |
1335139200000 | 92.76 |
1335225600000 | 94.1 |
1335312000000 | 95.84 |
1335398400000 | 96.74 |
1335484800000 | 97.73 |
1335744000000 | 97.2 |
1335830400000 | 97.42 |
1335916800000 | 98.05 |
1336003200000 | 98.49 |
1336089600000 | 95.87 |
1336348800000 | 96.63 |
1336435200000 | 94.34 |
1336521600000 | 94.84 |
1336608000000 | 94.63 |
1336694400000 | 95.72 |
1336953600000 | 93.95 |
1337040000000 | 93.85 |
1337126400000 | 94.03 |
1337212800000 | 93 |
1337299200000 | 91.18 |
1337558400000 | 91.98 |
1337644800000 | 93.74 |
1337731200000 | 91.43 |
1337817600000 | 91.79 |
1337904000000 | 91.98 |
1338163200000 | 92.39 |
1338249600000 | 94.13 |
1338336000000 | 92.37 |
1338422400000 | 91.67 |
1338508800000 | 88.57 |
1338768000000 | 87.42 |
1338854400000 | 87.79 |
1338940800000 | 89.64 |
1339027200000 | 91.49 |
1339113600000 | 90.95 |
1339372800000 | 91.06 |
1339459200000 | 90.82 |
1339545600000 | 90.21 |
1339632000000 | 89.51 |
1339718400000 | 90.44 |
1339977600000 | 91.2 |
1340064000000 | 93 |
1340150400000 | 93.74 |
1340236800000 | 93.39 |
1340323200000 | 92.07 |
1340582400000 | 90.61 |
1340668800000 | 90.42 |
1340755200000 | 91.4 |
1340841600000 | 91.03 |
1340928000000 | 93.73 |
1341187200000 | 94.88 |
1341273600000 | 95.93 |
1341360000000 | 96.2 |
1341446400000 | 96.27 |
1341532800000 | 94.8 |
1341792000000 | 94.2 |
1341878400000 | 95.29 |
1341964800000 | 94.1 |
1342051200000 | 93.33 |
1342137600000 | 95.39 |
1342396800000 | 95.55 |
1342483200000 | 95.71 |
1342569600000 | 97.08 |
1342656000000 | 98.85 |
1342742400000 | 97.65 |
1343001600000 | 95.15 |
1343088000000 | 94.78 |
1343174400000 | 95.55 |
1343260800000 | 97.92 |
1343347200000 | 99.33 |
1343606400000 | 100.71 |
1343692800000 | 99.52 |
1343779200000 | 99.83 |
1343865600000 | 98.5 |
1343952000000 | 101.1 |
1344211200000 | 102.26 |
1344297600000 | 103.21 |
1344384000000 | 103.09 |
1344470400000 | 103.64 |
1344556800000 | 103.64 |
1344816000000 | 102.97 |
1344902400000 | 103.55 |
1344988800000 | 103.47 |
1345075200000 | 103.75 |
1345161600000 | 104.79 |
1345420800000 | 104.45 |
1345507200000 | 104.96 |
1345593600000 | 103.67 |
1345680000000 | 103.05 |
1345766400000 | 102.85 |
1346025600000 | 103.44 |
1346112000000 | 102.63 |
1346198400000 | 102.57 |
1346284800000 | 101.13 |
1346371200000 | 101.47 |
1346630400000 | 102.06 |
1346716800000 | 100.76 |
1346803200000 | 101.3 |
1346889600000 | 103.48 |
1346976000000 | 103.56 |
1347235200000 | 103.73 |
1347321600000 | 102.87 |
1347408000000 | 102.73 |
1347494400000 | 102.44 |
1347580800000 | 104.12 |
1347840000000 | 103.28 |
1347926400000 | 102.65 |
1348012800000 | 103.66 |
1348099200000 | 103.5 |
1348185600000 | 104 |
1348444800000 | 103.53 |
1348531200000 | 103.91 |
1348617600000 | 101.9 |
1348704000000 | 101.25 |
1348790400000 | 100.1 |
1349049600000 | 101.43 |
1349136000000 | 101.5 |
1349222400000 | 101.19 |
1349308800000 | 102.09 |
1349395200000 | 103.12 |
1349654400000 | 101.69 |
1349740800000 | 101.45 |
1349827200000 | 101.03 |
1349913600000 | 102.52 |
1350000000000 | 101.85 |
1350259200000 | 102.57 |
1350345600000 | 103.48 |
1350432000000 | 103.77 |
1350518400000 | 103.59 |
1350604800000 | 103.09 |
1350864000000 | 102.5 |
1350950400000 | 100.82 |
1351036800000 | 101.14 |
1351123200000 | 101.47 |
1351209600000 | 102.01 |
1351468800000 | 101.6 |
1351555200000 | 102.78 |
1351641600000 | 102.53 |
1351728000000 | 104.33 |
1351814400000 | 105.48 |
1352073600000 | 104.56 |
1352160000000 | 104.84 |
1352246400000 | 103.46 |
1352332800000 | 102.96 |
1352419200000 | 103.18 |
1352678400000 | 103.28 |
1352764800000 | 103.68 |
1352851200000 | 102.98 |
1352937600000 | 101.94 |
1353024000000 | 101.1 |
1353283200000 | 103.79 |
1353369600000 | 104.62 |
1353456000000 | 104.95 |
1353542400000 | 105.7 |
1353628800000 | 106.38 |
1353888000000 | 106.12 |
1353974400000 | 106.37 |
1354060800000 | 106.98 |
1354147200000 | 108.09 |
1354233600000 | 108.35 |
1354492800000 | 108.44 |
1354579200000 | 108.33 |
1354665600000 | 108.29 |
1354752000000 | 109.2 |
1354838400000 | 109.3 |
1355097600000 | 109.64 |
1355184000000 | 110.36 |
1355270400000 | 110.22 |
1355356800000 | 109.62 |
1355443200000 | 110.02 |
1355702400000 | 110.38 |
1355788800000 | 110.95 |
1355875200000 | 111.3 |
1355961600000 | 111.54 |
1356048000000 | 111.16 |
1356307200000 | 111.1 |
1356566400000 | 111.25 |
1356652800000 | 110.58 |
1356912000000 | 111.04 |
1357084800000 | 113.4 |
1357171200000 | 113.84 |
1357257600000 | 113.9 |
1357516800000 | 113.05 |
1357603200000 | 112.58 |
1357689600000 | 112.77 |
1357776000000 | 112.46 |
1357862400000 | 112.76 |
1358121600000 | 112.89 |
1358208000000 | 113.73 |
1358294400000 | 113.95 |
1358380800000 | 114.73 |
1358467200000 | 114.65 |
1358726400000 | 114.34 |
1358812800000 | 114.15 |
1358899200000 | 113.98 |
1358985600000 | 114.43 |
1359072000000 | 115.22 |
1359331200000 | 114.81 |
1359417600000 | 114.96 |
1359504000000 | 114.4 |
1359590400000 | 113.65 |
1359676800000 | 115.11 |
1359936000000 | 113.18 |
1360022400000 | 113.49 |
1360108800000 | 113.49 |
1360195200000 | 113.56 |
1360281600000 | 115.5 |
1360540800000 | 114.35 |
1360627200000 | 114.58 |
1360713600000 | 115.22 |
1360800000000 | 114.68 |
1360886400000 | 115.32 |
1361145600000 | 115.1 |
1361232000000 | 116.51 |
1361318400000 | 116.18 |
1361404800000 | 114.17 |
1361491200000 | 114.73 |
1361750400000 | 114.75 |
1361836800000 | 113.51 |
1361923200000 | 114.64 |
1362009600000 | 115.99 |
1362096000000 | 115.97 |
1362355200000 | 115.58 |
1362441600000 | 118.09 |
1362528000000 | 117.95 |
1362614400000 | 118.11 |
1362700800000 | 118.72 |
1362960000000 | 118.75 |
1363046400000 | 118.9 |
1363132800000 | 119.18 |
1363219200000 | 119.69 |
1363305600000 | 119.01 |
1363564800000 | 119.51 |
1363651200000 | 118.42 |
1363737600000 | 118.95 |
1363824000000 | 117.42 |
1363910400000 | 117.58 |
1364169600000 | 117.63 |
1364256000000 | 118.23 |
1364342400000 | 117.67 |
1364428800000 | 118.14 |
1364860800000 | 119.81 |
1364947200000 | 119.16 |
1365033600000 | 117.37 |
1365120000000 | 114.69 |
1365379200000 | 115.16 |
1365465600000 | 114.29 |
1365552000000 | 116.38 |
1365638400000 | 117.86 |
1365724800000 | 116.36 |
1365984000000 | 115.08 |
1366070400000 | 114.21 |
1366156800000 | 112.22 |
1366243200000 | 111.7 |
1366329600000 | 112.96 |
1366588800000 | 113.31 |
1366675200000 | 116.93 |
1366761600000 | 117.85 |
1366848000000 | 119.3 |
1366934400000 | 118.86 |
1367193600000 | 119.72 |
1367280000000 | 119.31 |
1367366400000 | 119.47 |
1367452800000 | 120.03 |
1367539200000 | 122.07 |
1367798400000 | 121.99 |
1367884800000 | 121.52 |
1367971200000 | 122.6 |
1368057600000 | 122.76 |
1368144000000 | 123.33 |
1368403200000 | 123.24 |
1368489600000 | 124.21 |
1368576000000 | 125.84 |
1368662400000 | 127.1 |
1368748800000 | 128.28 |
1369008000000 | 129.4 |
1369094400000 | 129.78 |
1369180800000 | 129.76 |
1369267200000 | 126.54 |
1369353600000 | 126.02 |
1369612800000 | 126.78 |
1369699200000 | 128.61 |
1369785600000 | 125.91 |
1369872000000 | 126.7 |
1369958400000 | 125.92 |
1370217600000 | 125.01 |
1370304000000 | 125.27 |
1370390400000 | 123.65 |
1370476800000 | 122.58 |
1370563200000 | 124.36 |
1370822400000 | 124.88 |
1370908800000 | 122.86 |
1370995200000 | 122.27 |
1371081600000 | 121.82 |
1371168000000 | 122.72 |
1371427200000 | 123.87 |
1371513600000 | 123.64 |
1371600000000 | 123.58 |
1371686400000 | 119.65 |
1371772800000 | 117.66 |
1372032000000 | 115.81 |
1372118400000 | 118.63 |
1372204800000 | 120.47 |
1372291200000 | 121.83 |
1372377600000 | 121.43 |
1372636800000 | 123.58 |
1372723200000 | 123.12 |
1372809600000 | 122.95 |
1372896000000 | 126.06 |
1372982400000 | 124.15 |
1373241600000 | 126.03 |
1373328000000 | 126.94 |
1373414400000 | 127.31 |
1373500800000 | 128.11 |
1373587200000 | 128.88 |
1373846400000 | 129.17 |
1373932800000 | 128.02 |
1374019200000 | 128.86 |
1374105600000 | 130.74 |
1374192000000 | 130.65 |
1374451200000 | 130.06 |
1374537600000 | 129.52 |
1374624000000 | 130.92 |
1374710400000 | 130.78 |
1374796800000 | 130.62 |
1375056000000 | 130.96 |
1375142400000 | 131.84 |
1375228800000 | 131.58 |
1375315200000 | 133.42 |
1375401600000 | 133.92 |
1375660800000 | 134.51 |
1375747200000 | 134.22 |
1375833600000 | 133.24 |
1375920000000 | 133.73 |
1376006400000 | 134.02 |
1376265600000 | 133.98 |
1376352000000 | 134.76 |
1376438400000 | 135.42 |
1376524800000 | 133.27 |
1376611200000 | 133.66 |
1376870400000 | 133.56 |
1376956800000 | 132.47 |
1377043200000 | 132.37 |
1377129600000 | 133.78 |
1377216000000 | 133.75 |
1377475200000 | 133.64 |
1377561600000 | 130.33 |
1377648000000 | 128.5 |
1377734400000 | 130.35 |
1377820800000 | 128.97 |
1378080000000 | 131.91 |
1378166400000 | 131.27 |
1378252800000 | 130.94 |
1378339200000 | 132.67 |
1378425600000 | 133.31 |
1378684800000 | 133.93 |
1378771200000 | 136.36 |
1378857600000 | 136.3 |
1378944000000 | 135.79 |
1379030400000 | 136.8 |
1379289600000 | 138.24 |
1379376000000 | 137.53 |
1379462400000 | 137.85 |
1379548800000 | 138.79 |
1379635200000 | 138.28 |
1379894400000 | 137.42 |
1379980800000 | 137.82 |
1380067200000 | 137.52 |
1380153600000 | 137.47 |
1380240000000 | 137.52 |
1380499200000 | 136.96 |
1380585600000 | 138.41 |
1380672000000 | 136.59 |
1380758400000 | 136.2 |
1380844800000 | 136.34 |
1381104000000 | 135.96 |
1381190400000 | 135.06 |
1381276800000 | 134.53 |
1381363200000 | 137.09 |
1381449600000 | 137.86 |
1381708800000 | 137.54 |
1381795200000 | 138.84 |
1381881600000 | 138.36 |
1381968000000 | 138.71 |
1382054400000 | 140.56 |
1382313600000 | 140.62 |
1382400000000 | 140.86 |
1382486400000 | 140.7 |
1382572800000 | 141.1 |
1382659200000 | 140.37 |
1382918400000 | 139.77 |
1383004800000 | 139.75 |
1383091200000 | 140.38 |
1383177600000 | 141.36 |
1383264000000 | 140.83 |
1383523200000 | 141.15 |
1383609600000 | 140.44 |
1383696000000 | 141.17 |
1383782400000 | 141.88 |
1383868800000 | 141.49 |
1384128000000 | 141.46 |
1384214400000 | 140.69 |
1384300800000 | 139.27 |
1384387200000 | 140.82 |
1384473600000 | 141.5 |
1384732800000 | 142.45 |
1384819200000 | 141.76 |
1384905600000 | 142.1 |
1384992000000 | 141.89 |
1385078400000 | 142.62 |
1385337600000 | 143.68 |
1385424000000 | 143.24 |
1385510400000 | 144.33 |
1385596800000 | 144.18 |
1385683200000 | 143.99 |
1385942400000 | 143.98 |
1386028800000 | 141.34 |
1386115200000 | 140.81 |
1386201600000 | 139.37 |
1386288000000 | 139.99 |
1386547200000 | 140.63 |
1386633600000 | 139.38 |
1386720000000 | 139.13 |
1386806400000 | 137.58 |
1386892800000 | 137.78 |
1387152000000 | 139.14 |
1387238400000 | 138.6 |
1387324800000 | 139.51 |
1387411200000 | 141.82 |
1387497600000 | 142.44 |
1387756800000 | 143.53 |
1387843200000 | 143.93 |
1388102400000 | 145.42 |
1388361600000 | 145.14 |
1388448000000 | 145.78 |
1388620800000 | 144.94 |
1388707200000 | 145.78 |
1388966400000 | 145.12 |
1389052800000 | 145.46 |
1389139200000 | 144.96 |
1389225600000 | 143.96 |
1389312000000 | 145.52 |
1389571200000 | 145.92 |
1389657600000 | 146.18 |
1389744000000 | 148.08 |
1389830400000 | 147.67 |
1389916800000 | 148.51 |
1390176000000 | 148.64 |
1390262400000 | 149.14 |
1390348800000 | 149.29 |
1390435200000 | 147.06 |
1390521600000 | 143.37 |
1390780800000 | 142.05 |
1390867200000 | 143.33 |
1390953600000 | 142.5 |
1391040000000 | 142.41 |
1391126400000 | 142.88 |
1391385600000 | 140.85 |
1391472000000 | 140.49 |
1391558400000 | 140.87 |
1391644800000 | 143.66 |
1391731200000 | 144.57 |
1391990400000 | 144.94 |
1392076800000 | 147.51 |
1392163200000 | 148.79 |
1392249600000 | 148.83 |
1392336000000 | 149.64 |
1392595200000 | 149.94 |
1392681600000 | 149.48 |
1392768000000 | 149.32 |
1392854400000 | 149.19 |
1392940800000 | 149.81 |
1393200000000 | 150.24 |
1393286400000 | 150.46 |
1393372800000 | 149.77 |
1393459200000 | 149.3 |
1393545600000 | 149.76 |
1393804800000 | 146.19 |
1393891200000 | 149.43 |
1393977600000 | 149.04 |
1394064000000 | 149.21 |
1394150400000 | 147.59 |
1394409600000 | 145.75 |
1394496000000 | 146.16 |
1394582400000 | 144.38 |
1394668800000 | 142.85 |
1394755200000 | 141.94 |
1395014400000 | 143.92 |
1395100800000 | 144.7 |
1395187200000 | 144.8 |
1395273600000 | 144.41 |
1395360000000 | 144.06 |
1395619200000 | 142.57 |
1395705600000 | 144.52 |
1395792000000 | 146.58 |
1395878400000 | 146.08 |
1395964800000 | 147.1 |
1396224000000 | 147.19 |
1396310400000 | 148.45 |
1396396800000 | 148.83 |
1396483200000 | 148.99 |
1396569600000 | 149.77 |
1396828800000 | 147.55 |
1396915200000 | 146.22 |
1397001600000 | 147.85 |
1397088000000 | 147.37 |
1397174400000 | 145.25 |
1397433600000 | 144.99 |
1397520000000 | 143.32 |
1397606400000 | 145.82 |
1397692800000 | 147.34 |
1398124800000 | 149.44 |
1398211200000 | 148.15 |
1398297600000 | 148.06 |
1398384000000 | 146.79 |
1398643200000 | 146.48 |
1398729600000 | 147.37 |
1398816000000 | 147.84 |
1398902400000 | 148.21 |
1398988800000 | 147.59 |
1399248000000 | 147.08 |
1399334400000 | 146.61 |
1399420800000 | 146.26 |
1399507200000 | 147.79 |
1399593600000 | 147.57 |
1399852800000 | 148.29 |
1399939200000 | 149.07 |
1400025600000 | 148.61 |
1400112000000 | 147.18 |
1400198400000 | 146.58 |
1400457600000 | 147.61 |
1400544000000 | 148.43 |
1400630400000 | 149.54 |
1400716800000 | 150.39 |
1400803200000 | 150.73 |
1401062400000 | 151.93 |
1401148800000 | 152.62 |
1401235200000 | 152.44 |
1401321600000 | 152.53 |
1401408000000 | 152.7 |
1401667200000 | 152.85 |
1401753600000 | 152.2 |
1401840000000 | 152.18 |
1401926400000 | 152.74 |
1402012800000 | 153.35 |
1402272000000 | 153.73 |
1402358400000 | 154.13 |
1402444800000 | 153.51 |
1402531200000 | 153.51 |
1402617600000 | 152.27 |
1402876800000 | 151.52 |
1402963200000 | 152.01 |
1403049600000 | 151.65 |
1403136000000 | 152.59 |
1403222400000 | 152.71 |
1403481600000 | 151.74 |
1403568000000 | 151.74 |
1403654400000 | 150.5 |
1403740800000 | 150.77 |
1403827200000 | 150.96 |
1404086400000 | 150.86 |
1404172800000 | 151.77 |
1404259200000 | 152.07 |
1404345600000 | 153.69 |
1404432000000 | 153.29 |
1404691200000 | 151.49 |
1404777600000 | 149 |
1404864000000 | 148.78 |
1404950400000 | 147.6 |
1405036800000 | 147.65 |
1405296000000 | 148.95 |
1405382400000 | 148.28 |
1405468800000 | 150.46 |
1405555200000 | 149.27 |
1405641600000 | 149.11 |
1405900800000 | 147.93 |
1405987200000 | 149.28 |
1406073600000 | 149.62 |
1406160000000 | 150.24 |
1406246400000 | 148.03 |
1406505600000 | 147.03 |
1406592000000 | 147.31 |
1406678400000 | 146.33 |
1406764800000 | 143.99 |
1406851200000 | 142.39 |
1407110400000 | 141.99 |
1407196800000 | 142.35 |
1407283200000 | 141.29 |
1407369600000 | 140.12 |
1407456000000 | 139.48 |
1407715200000 | 142.18 |
1407801600000 | 141.73 |
1407888000000 | 142.21 |
1407974400000 | 142.72 |
1408060800000 | 141.88 |
1408320000000 | 143.72 |
1408406400000 | 145.19 |
1408492800000 | 144.79 |
1408579200000 | 145.58 |
1408665600000 | 145.06 |
1408924800000 | 146.53 |
1409011200000 | 147.78 |
1409097600000 | 147.85 |
1409184000000 | 146.75 |
1409270400000 | 146.24 |
1409529600000 | 146.86 |
1409616000000 | 146.85 |
1409702400000 | 148.07 |
1409788800000 | 149.88 |
1409875200000 | 149.75 |
1410134400000 | 148.83 |
1410220800000 | 148.46 |
1410307200000 | 148.02 |
1410393600000 | 147.69 |
1410480000000 | 147.75 |
1410739200000 | 147.78 |
1410825600000 | 147.32 |
1410912000000 | 147.31 |
1410998400000 | 148.79 |
1411084800000 | 148.95 |
1411344000000 | 147.51 |
1411430400000 | 145.08 |
1411516800000 | 146.1 |
1411603200000 | 144.62 |
1411689600000 | 144.65 |
1411948800000 | 144.22 |
1412035200000 | 144.19 |
1412121600000 | 142.55 |
1412208000000 | 139.72 |
1412294400000 | 141.28 |
1412553600000 | 141.81 |
1412640000000 | 139.74 |
1412726400000 | 138.31 |
1412812800000 | 137.59 |
1412899200000 | 135.23 |
1413158400000 | 134.92 |
1413244800000 | 135.52 |
1413331200000 | 132.55 |
1413417600000 | 133.63 |
1413504000000 | 137.12 |
1413763200000 | 136.64 |
1413849600000 | 139.72 |
1413936000000 | 140.63 |
1414022400000 | 140.92 |
1414108800000 | 139.94 |
1414368000000 | 139.52 |
1414454400000 | 140.91 |
1414540800000 | 141.81 |
1414627200000 | 142.92 |
1414713600000 | 145.63 |
1414972800000 | 145.56 |
1415059200000 | 144.07 |
1415145600000 | 146.15 |
1415232000000 | 147.17 |
1415318400000 | 146.45 |
1415577600000 | 147.83 |
1415664000000 | 148.57 |
1415750400000 | 146.92 |
1415836800000 | 147.73 |
1415923200000 | 148.25 |
1416182400000 | 149.05 |
1416268800000 | 149.88 |
1416355200000 | 149.81 |
1416441600000 | 150.32 |
1416528000000 | 153.24 |
1416787200000 | 154.13 |
1416873600000 | 154.96 |
1416960000000 | 154.66 |
1417046400000 | 156.01 |
1417132800000 | 157.23 |
1417392000000 | 157.05 |
1417478400000 | 157.23 |
1417564800000 | 157.79 |
1417651200000 | 156.99 |
1417737600000 | 160.21 |
1417996800000 | 159.13 |
1418083200000 | 155.48 |
1418169600000 | 155.24 |
1418256000000 | 155.72 |
1418342400000 | 151.96 |
1418601600000 | 149.2 |
1418688000000 | 151.35 |
1418774400000 | 151.33 |
1418860800000 | 155.87 |
1418947200000 | 156.56 |
1419206400000 | 157.51 |
1419292800000 | 158.78 |
1419379200000 | 158.67 |
1419811200000 | 158.93 |
1419897600000 | 157.95 |
1419984000000 | 158.73 |
1420156800000 | 157.49 |
1420416000000 | 154.35 |
1420502400000 | 153.15 |
1420588800000 | 154.02 |
1420675200000 | 157.9 |
1420761600000 | 156.82 |
1421020800000 | 158.51 |
1421107200000 | 161.44 |
1421193600000 | 159.51 |
1421280000000 | 161.71 |
1421366400000 | 162.91 |
1421625600000 | 163.87 |
1421712000000 | 165.21 |
1421798400000 | 166.53 |
1421884800000 | 169.7 |
1421971200000 | 173.53 |
1422230400000 | 175.04 |
1422316800000 | 172.9 |
1422403200000 | 173.64 |
1422489600000 | 174.07 |
1422576000000 | 173.62 |
1422835200000 | 173.08 |
1422921600000 | 174.02 |
1423008000000 | 176.43 |
1423094400000 | 176.62 |
1423180800000 | 176.64 |
1423440000000 | 174.03 |
1423526400000 | 176.82 |
1423612800000 | 176.9 |
1423699200000 | 179.02 |
1423785600000 | 178.69 |
1424044800000 | 178.18 |
1424131200000 | 178.09 |
1424217600000 | 180.76 |
1424304000000 | 182.66 |
1424390400000 | 182.97 |
1424649600000 | 184.76 |
1424736000000 | 184.79 |
1424822400000 | 184.13 |
1424908800000 | 185.86 |
1424995200000 | 186.79 |
1425254400000 | 186.91 |
1425340800000 | 184.76 |
1425427200000 | 186.93 |
1425513600000 | 188.77 |
1425600000000 | 189.9 |
1425859200000 | 189.54 |
1425945600000 | 188.31 |
1426032000000 | 192.16 |
1426118400000 | 192.29 |
1426204800000 | 193.77 |
1426464000000 | 196.72 |
1426550400000 | 193.68 |
1426636800000 | 192.61 |
1426723200000 | 193.66 |
1426809600000 | 194.1 |
1427068800000 | 191.14 |
1427155200000 | 192.32 |
1427241600000 | 189.92 |
1427328000000 | 189.23 |
1427414400000 | 189.84 |
1427673600000 | 192.49 |
1427760000000 | 191.96 |
1427846400000 | 191.33 |
1427932800000 | 191.24 |
1428364800000 | 193.07 |
1428451200000 | 193.35 |
1428537600000 | 196.75 |
1428624000000 | 198.85 |
1428883200000 | 198.29 |
1428969600000 | 196.64 |
1429056000000 | 197.34 |
1429142400000 | 195.81 |
1429228800000 | 192.62 |
1429488000000 | 193.7 |
1429574400000 | 195.71 |
1429660800000 | 194.91 |
1429747200000 | 193.81 |
1429833600000 | 194.95 |
1430092800000 | 197.65 |
1430179200000 | 194.24 |
1430265600000 | 190.05 |
1430352000000 | 189.53 |
1430438400000 | 188.94 |
1430697600000 | 190.43 |
1430784000000 | 187.1 |
1430870400000 | 185.58 |
1430956800000 | 186.84 |
1431043200000 | 193.26 |
1431302400000 | 193.58 |
1431388800000 | 190.22 |
1431475200000 | 189.48 |
1431561600000 | 191.76 |
1431648000000 | 191.09 |
1431907200000 | 192.82 |
1431993600000 | 197.7 |
1432080000000 | 198.07 |
1432166400000 | 198.16 |
1432252800000 | 197.74 |
1432512000000 | 197.48 |
1432598400000 | 196.67 |
1432684800000 | 199.05 |
1432771200000 | 197.57 |
1432857600000 | 193.56 |
1433116800000 | 194.65 |
1433203200000 | 192.38 |
1433289600000 | 192.5 |
1433376000000 | 190.83 |
1433462400000 | 188.73 |
1433721600000 | 186.92 |
1433808000000 | 186.76 |
1433894400000 | 190.73 |
1433980800000 | 192.22 |
1434067200000 | 190.52 |
1434326400000 | 187.62 |
1434412800000 | 188.7 |
1434499200000 | 187.32 |
1434585600000 | 187.46 |
1434672000000 | 188.52 |
1434931200000 | 193.21 |
1435017600000 | 195.58 |
1435104000000 | 194.64 |
1435190400000 | 194.57 |
1435276800000 | 194.9 |
1435536000000 | 189.17 |
1435622400000 | 186.67 |
1435708800000 | 190.52 |
1435795200000 | 188.67 |
1435881600000 | 187.76 |
1436140800000 | 186.04 |
1436227200000 | 182.51 |
1436313600000 | 180.72 |
1436400000000 | 184.76 |
1436486400000 | 188.63 |
1436745600000 | 192.15 |
1436832000000 | 192.36 |
1436918400000 | 192.67 |
1437004800000 | 195.39 |
1437091200000 | 195.82 |
1437350400000 | 196.45 |
1437436800000 | 194.95 |
1437523200000 | 194.48 |
1437609600000 | 193.32 |
1437696000000 | 191.11 |
1437955200000 | 186.3 |
1438041600000 | 188.78 |
1438128000000 | 190.31 |
1438214400000 | 190.46 |
1438300800000 | 191.41 |
1438560000000 | 192.93 |
1438646400000 | 193.67 |
1438732800000 | 196.49 |
1438819200000 | 194.99 |
1438905600000 | 193.4 |
1439164800000 | 194.53 |
1439251200000 | 189.57 |
1439337600000 | 183.26 |
1439424000000 | 185.77 |
1439510400000 | 186.15 |
1439769600000 | 186.36 |
1439856000000 | 186.22 |
1439942400000 | 183.08 |
1440028800000 | 179.08 |
1440115200000 | 174.44 |
1440374400000 | 166.12 |
1440460800000 | 173.75 |
1440547200000 | 171.18 |
1440633600000 | 176.37 |
1440720000000 | 176.39 |
1440979200000 | 175.65 |
1441065600000 | 170.96 |
1441152000000 | 171.76 |
1441238400000 | 176 |
1441324800000 | 171.73 |
1441584000000 | 172.84 |
1441670400000 | 175.06 |
1441756800000 | 177.45 |
1441843200000 | 176.2 |
1441929600000 | 174.51 |
1442188800000 | 173.9 |
1442275200000 | 174.83 |
1442361600000 | 178.3 |
1442448000000 | 178.82 |
1442534400000 | 175.79 |
1442793600000 | 175.43 |
1442880000000 | 168.47 |
1442966400000 | 169.45 |
1443052800000 | 165.3 |
1443139200000 | 170.38 |
1443398400000 | 166.72 |
1443484800000 | 164.97 |
1443571200000 | 170.08 |
1443657600000 | 169.31 |
1443744000000 | 169.17 |
1444003200000 | 174.07 |
1444089600000 | 175.81 |
1444176000000 | 176.32 |
1444262400000 | 177.51 |
1444348800000 | 178.1 |
1444608000000 | 178.43 |
1444694400000 | 176.57 |
1444780800000 | 175.28 |
1444867200000 | 177.27 |
1444953600000 | 176.92 |
1445212800000 | 178.28 |
1445299200000 | 178.12 |
1445385600000 | 178.15 |
1445472000000 | 181.43 |
1445558400000 | 186.43 |
1445817600000 | 185.36 |
1445904000000 | 183.75 |
1445990400000 | 184.91 |
1446076800000 | 185.61 |
1446163200000 | 185.82 |
1446422400000 | 186.12 |
1446508800000 | 186.42 |
1446595200000 | 186.2 |
1446681600000 | 186.91 |
1446768000000 | 186.75 |
1447027200000 | 184.35 |
1447113600000 | 185.3 |
1447200000000 | 186.59 |
1447286400000 | 183.93 |
1447372800000 | 181.66 |
1447632000000 | 181.22 |
1447718400000 | 185.61 |
1447804800000 | 184.98 |
1447891200000 | 185.96 |
1447977600000 | 186.53 |
1448236800000 | 185.61 |
1448323200000 | 181.94 |
1448409600000 | 185.47 |
1448496000000 | 187.94 |
1448582400000 | 188 |
1448841600000 | 190.38 |
1448928000000 | 190.3 |
1449014400000 | 190.75 |
1449100800000 | 184.73 |
1449187200000 | 184.86 |
1449446400000 | 186.59 |
1449532800000 | 182.66 |
1449619200000 | 181.49 |
1449705600000 | 180.94 |
1449792000000 | 177.26 |
1450051200000 | 174.34 |
1450137600000 | 179.54 |
1450224000000 | 179.97 |
1450310400000 | 182.51 |
1450396800000 | 180 |
1450656000000 | 178.64 |
1450742400000 | 178.69 |
1450828800000 | 182.56 |
1450915200000 | 182.22 |
1451260800000 | 181.08 |
1451347200000 | 183.98 |
1451433600000 | 183.34 |
1451520000000 | 182.37 |
1451865600000 | 176.64 |
1451952000000 | 176.69 |
1452038400000 | 173.92 |
1452124800000 | 170.42 |
1452211200000 | 168.82 |
1452470400000 | 168.58 |
1452556800000 | 170.75 |
1452643200000 | 170.12 |
1452729600000 | 165.59 |
1452816000000 | 162.24 |
1453075200000 | 161.91 |
1453161600000 | 164.38 |
1453248000000 | 159.38 |
1453334400000 | 162.63 |
1453420800000 | 167.18 |
1453680000000 | 166.41 |
1453766400000 | 167.4 |
1453852800000 | 168.84 |
1453939200000 | 166.02 |
1454025600000 | 168.58 |
1454284800000 | 169.11 |
1454371200000 | 166.39 |
1454457600000 | 164.81 |
1454544000000 | 163.38 |
1454630400000 | 162.18 |
1454889600000 | 155.68 |
1454976000000 | 154.57 |
1455062400000 | 157.34 |
1455148800000 | 152.17 |
1455235200000 | 155.46 |
1455494400000 | 160.57 |
1455580800000 | 160.41 |
1455667200000 | 165.4 |
1455753600000 | 166.27 |
1455840000000 | 165.55 |
1456099200000 | 166.92 |
1456185600000 | 164.57 |
1456272000000 | 160.75 |
1456358400000 | 163.69 |
1456444800000 | 166.25 |
1456704000000 | 168.15 |
1456790400000 | 171.23 |
1456876800000 | 171.47 |
1456963200000 | 170.29 |
1457049600000 | 171.09 |
1457308800000 | 170.67 |
1457395200000 | 168.74 |
1457481600000 | 169.62 |
1457568000000 | 165.83 |
1457654400000 | 169.64 |
1457913600000 | 171.69 |
1458000000000 | 169.92 |
1458086400000 | 170.95 |
1458172800000 | 170.05 |
1458259200000 | 171.25 |
1458518400000 | 170.26 |
1458604800000 | 169.72 |
1458691200000 | 170.56 |
1458777600000 | 167.55 |
1459209600000 | 169.23 |
1459296000000 | 172.33 |
1459382400000 | 170.14 |
1459468800000 | 167.86 |
1459728000000 | 168.39 |
1459814400000 | 164.74 |
1459900800000 | 165.63 |
1459987200000 | 164.19 |
1460073600000 | 165.25 |
1460332800000 | 165.72 |
1460419200000 | 166.68 |
1460505600000 | 170.72 |
1460592000000 | 170.48 |
1460678400000 | 168.95 |
1460937600000 | 170.03 |
1461024000000 | 173.13 |
1461110400000 | 173.53 |
1461196800000 | 172.11 |
1461283200000 | 170.34 |
1461542400000 | 170.45 |
1461628800000 | 170.73 |
1461715200000 | 171.88 |
1461801600000 | 172.64 |
1461888000000 | 168.64 |
1462147200000 | 169.37 |
1462233600000 | 166.46 |
1462320000000 | 165.17 |
1462406400000 | 165.87 |
1462492800000 | 165.49 |
1462752000000 | 167.14 |
1462838400000 | 169.14 |
1462924800000 | 167.44 |
1463011200000 | 166.91 |
1463097600000 | 167.26 |
1463356800000 | 167.18 |
1463443200000 | 166.35 |
1463529600000 | 167.95 |
1463616000000 | 166.86 |
1463702400000 | 168.85 |
1463961600000 | 167.89 |
1464048000000 | 171.7 |
1464134400000 | 172.65 |
1464220800000 | 173.31 |
1464307200000 | 173.63 |
1464566400000 | 174.28 |
1464652800000 | 173.27 |
1464739200000 | 171.23 |
1464825600000 | 172.17 |
1464912000000 | 170.46 |
1465171200000 | 170.44 |
1465257600000 | 172.72 |
1465344000000 | 171.46 |
1465430400000 | 169.91 |
1465516800000 | 165.7 |
1465776000000 | 162.85 |
1465862400000 | 159.51 |
1465948800000 | 161.44 |
1466035200000 | 160.08 |
1466121600000 | 162.48 |
1466380800000 | 169.55 |
1466467200000 | 169.94 |
1466553600000 | 170.41 |
1466640000000 | 172.99 |
1466726400000 | 158.76 |
1466985600000 | 149.94 |
1467072000000 | 153.39 |
1467158400000 | 157.03 |
1467244800000 | 157.44 |
1467331200000 | 160.05 |
1467590400000 | 157.79 |
1467676800000 | 154.41 |
1467763200000 | 152.41 |
1467849600000 | 154.07 |
1467936000000 | 157.32 |
1468195200000 | 160.65 |
1468281600000 | 163.72 |
1468368000000 | 163.53 |
1468454400000 | 164.75 |
1468540800000 | 163.98 |
1468800000000 | 164.6 |
1468886400000 | 163.64 |
1468972800000 | 166.17 |
1469059200000 | 166.3 |
1469145600000 | 165.48 |
1469404800000 | 166.84 |
1469491200000 | 166.91 |
1469577600000 | 169.43 |
1469664000000 | 167.77 |
1469750400000 | 168.81 |
1470009600000 | 168.08 |
1470096000000 | 165.79 |
1470182400000 | 165.71 |
1470268800000 | 166.22 |
1470355200000 | 169.51 |
1470614400000 | 168.98 |
1470700800000 | 170.82 |
1470787200000 | 170.98 |
1470873600000 | 172.65 |
1470960000000 | 172.91 |
1471219200000 | 172.98 |
1471305600000 | 171.08 |
1471392000000 | 169.82 |
1471478400000 | 171.42 |
1471564800000 | 170.35 |
1471824000000 | 170.34 |
1471910400000 | 171.92 |
1471996800000 | 172.67 |
1472083200000 | 170.77 |
1472169600000 | 171.24 |
1472428800000 | 170.56 |
1472515200000 | 171.04 |
1472601600000 | 169.87 |
1472688000000 | 170.86 |
1472774400000 | 173.59 |
1473033600000 | 173.57 |
1473120000000 | 173.74 |
1473206400000 | 174.24 |
1473292800000 | 172.96 |
1473379200000 | 170.77 |
1473638400000 | 169.14 |
1473724800000 | 168.25 |
1473811200000 | 167.31 |
1473897600000 | 167.91 |
1473984000000 | 166.5 |
1474243200000 | 168.29 |
1474329600000 | 168.4 |
1474416000000 | 168.55 |
1474502400000 | 171.58 |
1474588800000 | 170.46 |
1474848000000 | 167.19 |
1474934400000 | 167.6 |
1475020800000 | 169.48 |
1475107200000 | 168.69 |
1475193600000 | 169.43 |
1475452800000 | 169.33 |
1475539200000 | 171.72 |
1475625600000 | 170.32 |
1475712000000 | 169.3 |
1475798400000 | 166.63 |
1476057600000 | 167.87 |
1476144000000 | 168.16 |
1476230400000 | 167.57 |
1476316800000 | 166.46 |
1476403200000 | 168.96 |
1476662400000 | 167.18 |
1476748800000 | 169.48 |
1476835200000 | 170.81 |
1476921600000 | 170.9 |
1477008000000 | 170.23 |
1477267200000 | 170.16 |
1477353600000 | 169.04 |
1477440000000 | 169.3 |
1477526400000 | 169.25 |
1477612800000 | 169.76 |
1477872000000 | 169.09 |
1477958400000 | 167.79 |
1478044800000 | 165.65 |
1478131200000 | 165.67 |
1478217600000 | 164.5 |
1478476800000 | 166.74 |
1478563200000 | 167.02 |
1478649600000 | 166.97 |
1478736000000 | 164.9 |
1478822400000 | 165.82 |
1479081600000 | 166.11 |
1479168000000 | 167.32 |
1479254400000 | 167.28 |
1479340800000 | 168.88 |
1479427200000 | 169.39 |
1479686400000 | 170.01 |
1479772800000 | 169.9 |
1479859200000 | 169.44 |
1479945600000 | 170.2 |
1480032000000 | 170.33 |
1480291200000 | 169.06 |
1480377600000 | 170.61 |
1480464000000 | 170.04 |
1480550400000 | 169 |
1480636800000 | 168.36 |
1480896000000 | 170.14 |
1480982400000 | 171.09 |
1481068800000 | 173.13 |
1481155200000 | 175.75 |
1481241600000 | 177.67 |
1481500800000 | 176.22 |
1481587200000 | 178.35 |
1481673600000 | 177.46 |
1481760000000 | 178.63 |
1481846400000 | 179.4 |
1482105600000 | 179.81 |
1482192000000 | 180.65 |
1482278400000 | 180.49 |
1482364800000 | 180.28 |
1482451200000 | 180.2 |
1482796800000 | 180.56 |
1482883200000 | 180.99 |
1482969600000 | 180.09 |
1483056000000 | 180.91 |
1483315200000 | 182.08 |
1483401600000 | 182.1 |
1483488000000 | 180.62 |
1483574400000 | 180.77 |
1483660800000 | 181.02 |
1483920000000 | 181.15 |
1484006400000 | 182.08 |
1484092800000 | 183.15 |
1484179200000 | 182.04 |
1484265600000 | 183.71 |
1484524800000 | 182.17 |
1484611200000 | 182.2 |
1484697600000 | 181.98 |
1484784000000 | 182.57 |
1484870400000 | 181.88 |
1485129600000 | 181.82 |
1485216000000 | 182.33 |
1485302400000 | 184.07 |
1485388800000 | 183.57 |
1485475200000 | 182.95 |
1485734400000 | 181.38 |
1485820800000 | 180.12 |
1485907200000 | 181.41 |
1485993600000 | 181.1 |
1486080000000 | 181.73 |
1486339200000 | 179.53 |
1486425600000 | 179.87 |
1486512000000 | 180.61 |
1486598400000 | 181.76 |
1486684800000 | 182.36 |
1486944000000 | 184.5 |
1487030400000 | 184.91 |
1487116800000 | 184.43 |
1487203200000 | 183.72 |
1487289600000 | 183.38 |
1487548800000 | 183.74 |
1487635200000 | 185.25 |
1487721600000 | 185.6 |
1487808000000 | 185.39 |
1487894400000 | 183.87 |
1488153600000 | 183.7 |
1488240000000 | 184.04 |
1488326400000 | 186.95 |
1488412800000 | 186.6 |
1488499200000 | 185.38 |
1488758400000 | 184.82 |
1488844800000 | 184.63 |
1488931200000 | 185.58 |
1489017600000 | 186.02 |
1489104000000 | 185.84 |
1489363200000 | 187.02 |
1489449600000 | 186.53 |
1489536000000 | 186.44 |
1489622400000 | 187.38 |
1489708800000 | 187.55 |
1489968000000 | 186.98 |
1490054400000 | 185.94 |
1490140800000 | 185.16 |
1490227200000 | 187.48 |
1490313600000 | 187.43 |
1490572800000 | 187.1 |
1490659200000 | 188.25 |
1490745600000 | 188.79 |
1490832000000 | 189.53 |
1490918400000 | 190.85 |
1491177600000 | 189.45 |
1491264000000 | 189.51 |
1491350400000 | 188.73 |
1491436800000 | 189.45 |
1491523200000 | 189.93 |
1491782400000 | 190.09 |
1491868800000 | 190.32 |
1491955200000 | 191.29 |
1492041600000 | 191.11 |
1492473600000 | 190 |
1492560000000 | 190.76 |
1492646400000 | 191.68 |
1492732800000 | 191.63 |
1492992000000 | 195.54 |
1493078400000 | 196.07 |
1493164800000 | 197.88 |
1493251200000 | 197.94 |
1493337600000 | 198.1 |
1493596800000 | 197.9 |
1493683200000 | 198.59 |
1493769600000 | 198.12 |
1493856000000 | 199.54 |
1493942400000 | 200.94 |
1494201600000 | 200.76 |
1494288000000 | 201.53 |
1494374400000 | 201.82 |
1494460800000 | 200.5 |
1494547200000 | 200.45 |
1494806400000 | 200.34 |
1494892800000 | 199.81 |
1494979200000 | 197.59 |
1495065600000 | 197.37 |
1495152000000 | 198.46 |
1495411200000 | 198.5 |
1495497600000 | 198.21 |
1495584000000 | 198.08 |
1495670400000 | 198.16 |
1495756800000 | 198.03 |
1496016000000 | 197.85 |
1496102400000 | 198.16 |
1496188800000 | 197.21 |
1496275200000 | 198.72 |
1496361600000 | 199.78 |
1496620800000 | 199.18 |
1496707200000 | 196.95 |
1496793600000 | 196.99 |
1496880000000 | 196.1 |
1496966400000 | 196.13 |
1497225600000 | 194.84 |
1497312000000 | 196.68 |
1497398400000 | 196.73 |
1497484800000 | 194.96 |
1497571200000 | 196.37 |
1497830400000 | 197.52 |
1497916800000 | 196.59 |
1498003200000 | 196.34 |
1498089600000 | 196.39 |
1498176000000 | 195.98 |
1498435200000 | 196.64 |
1498521600000 | 194.29 |
1498608000000 | 194.21 |
1498694400000 | 190.82 |
1498780800000 | 190.54 |
1499040000000 | 191.91 |
1499126400000 | 191.46 |
1499212800000 | 192.37 |
1499299200000 | 191.05 |
1499385600000 | 190.53 |
1499644800000 | 190.61 |
1499731200000 | 189.58 |
1499817600000 | 192.03 |
1499904000000 | 193.08 |
1499990400000 | 193.58 |
1500249600000 | 194.38 |
1500336000000 | 192.18 |
1500422400000 | 193.97 |
1500508800000 | 193.5 |
1500595200000 | 190.7 |
1500854400000 | 189.74 |
1500940800000 | 189.72 |
1501027200000 | 190.78 |
1501113600000 | 190.73 |
1501200000000 | 189.31 |
1501459200000 | 188.77 |
1501545600000 | 190.28 |
1501632000000 | 189.83 |
1501718400000 | 190.47 |
1501804800000 | 192.39 |
1502064000000 | 191.99 |
1502150400000 | 191.93 |
1502236800000 | 190.25 |
1502323200000 | 189 |
1502409600000 | 187.65 |
1502668800000 | 189.49 |
1502755200000 | 189.49 |
1502841600000 | 190.7 |
1502928000000 | 189.97 |
1503014400000 | 188.05 |
1503273600000 | 187.62 |
1503360000000 | 189.4 |
1503446400000 | 187.81 |
1503532800000 | 188.11 |
1503619200000 | 187.72 |
1503878400000 | 187.05 |
1503964800000 | 185.1 |
1504051200000 | 186.27 |
1504137600000 | 187.19 |
1504224000000 | 188.82 |
1504483200000 | 188.09 |
1504569600000 | 188.53 |
1504656000000 | 189.12 |
1504742400000 | 190.13 |
1504828800000 | 189.89 |
1505088000000 | 191.86 |
1505174400000 | 193.07 |
1505260800000 | 193.1 |
1505347200000 | 193.52 |
1505433600000 | 194.03 |
1505692800000 | 194.06 |
1505779200000 | 193.98 |
1505865600000 | 194.46 |
1505952000000 | 194.49 |
1506038400000 | 195.17 |
1506297600000 | 195.73 |
1506384000000 | 195.5 |
1506470400000 | 195.72 |
1506556800000 | 195.5 |
1506643200000 | 197.19 |
1506902400000 | 198.3 |
1506988800000 | 198.59 |
1507075200000 | 199.39 |
1507161600000 | 199.38 |
1507248000000 | 198.47 |
1507507200000 | 199.2 |
1507593600000 | 199.8 |
1507680000000 | 200.15 |
1507766400000 | 200.62 |
1507852800000 | 200.85 |
1508112000000 | 200.45 |
1508198400000 | 200.03 |
1508284800000 | 201.26 |
1508371200000 | 198.88 |
1508457600000 | 198.58 |
1508716800000 | 198.88 |
1508803200000 | 198.81 |
1508889600000 | 199.07 |
1508976000000 | 201.8 |
1509062400000 | 203.36 |
1509321600000 | 204.35 |
1509408000000 | 204.92 |
1509494400000 | 205.71 |
1509580800000 | 204.53 |
1509667200000 | 205.85 |
1509926400000 | 205.79 |
1510012800000 | 203.9 |
1510099200000 | 202.98 |
1510185600000 | 200.2 |
1510272000000 | 199.42 |
1510531200000 | 198.2 |
1510617600000 | 197.54 |
1510704000000 | 195.89 |
1510790400000 | 198.03 |
1510876800000 | 197.68 |
1511136000000 | 199.58 |
1511222400000 | 200.77 |
1511308800000 | 199.12 |
1511395200000 | 199.27 |
1511481600000 | 199 |
1511740800000 | 198.49 |
1511827200000 | 199.1 |
1511913600000 | 200.11 |
1512000000000 | 199.61 |
1512086400000 | 198.23 |
1512345600000 | 200.4 |
1512432000000 | 200.42 |
1512518400000 | 199.54 |
1512604800000 | 199.85 |
1512691200000 | 201.5 |
1512950400000 | 201.19 |
1513036800000 | 201.47 |
1513123200000 | 201.51 |
1513209600000 | 200.9 |
1513296000000 | 200.03 |
1513555200000 | 202.23 |
1513641600000 | 201.86 |
1513728000000 | 200.79 |
1513814400000 | 201.75 |
1513900800000 | 201.59 |
1514332800000 | 201.78 |
1514419200000 | 201.13 |
1514505600000 | 200.53 |
1514851200000 | 199.78 |
1514937600000 | 200.99 |
1515024000000 | 202.61 |
1515110400000 | 205.19 |
1515369600000 | 205.61 |
1515456000000 | 206.98 |
1515542400000 | 205.13 |
1515628800000 | 203.48 |
1515715200000 | 204.81 |
1515974400000 | 204.68 |
1516060800000 | 205.53 |
1516147200000 | 204.9 |
1516233600000 | 205.01 |
1516320000000 | 207.45 |
1516579200000 | 207.54 |
1516665600000 | 207.93 |
1516752000000 | 206.62 |
1516838400000 | 204.69 |
1516924800000 | 206.68 |
1517184000000 | 206.31 |
1517270400000 | 205.19 |
1517356800000 | 205.11 |
1517443200000 | 204.39 |
1517529600000 | 201.07 |
1517788800000 | 197.84 |
1517875200000 | 193.93 |
1517961600000 | 198.42 |
1518048000000 | 195.39 |
1518134400000 | 193.18 |
1518393600000 | 195.6 |
1518480000000 | 194.28 |
1518566400000 | 196.98 |
1518652800000 | 198.36 |
1518739200000 | 200.42 |
1518998400000 | 198.7 |
1519084800000 | 199.63 |
1519171200000 | 200.11 |
1519257600000 | 199.23 |
1519344000000 | 198.8 |
1519603200000 | 199.74 |
1519689600000 | 199.28 |
1519776000000 | 198.39 |
1519862400000 | 195.07 |
1519948800000 | 191.44 |
1520208000000 | 192.89 |
1520294400000 | 193.43 |
1520380800000 | 193.84 |
1520467200000 | 195.64 |
1520553600000 | 196.14 |
1520812800000 | 196.85 |
1520899200000 | 194.86 |
1520985600000 | 195.35 |
1521072000000 | 197.13 |
1521158400000 | 197.37 |
1521417600000 | 196.59 |
1521504000000 | 198.01 |
1521590400000 | 197.69 |
1521676800000 | 195.07 |
1521763200000 | 192.99 |
1522022400000 | 191.91 |
1522108800000 | 193.57 |
1522195200000 | 193.63 |
1522281600000 | 195.95 |
1522713600000 | 195.83 |
1522800000000 | 195.22 |
1522886400000 | 199.97 |
1522972800000 | 199.66 |
1523232000000 | 199.69 |
1523318400000 | 202.37 |
1523404800000 | 201.52 |
1523491200000 | 203.22 |
1523577600000 | 203.59 |
1523836800000 | 202.98 |
1523923200000 | 204.82 |
1524009600000 | 204.36 |
1524096000000 | 204.46 |
1524182400000 | 204.17 |
1524441600000 | 204.57 |
1524528000000 | 204.19 |
1524614400000 | 203.62 |
1524700800000 | 205.54 |
1524787200000 | 206.31 |
1525046400000 | 207.51 |
1525132800000 | 207.55 |
1525219200000 | 209.59 |
1525305600000 | 207.86 |
1525392000000 | 209.06 |
1525651200000 | 209.9 |
1525737600000 | 210.91 |
1525824000000 | 210.25 |
1525910400000 | 210.64 |
1525996800000 | 210.93 |
1526256000000 | 211.13 |
1526342400000 | 211.4 |
1526428800000 | 212.77 |
1526515200000 | 215.06 |
1526601600000 | 214.4 |
1526860800000 | 215.88 |
1526947200000 | 216.31 |
1527033600000 | 214 |
1527120000000 | 213.03 |
1527206400000 | 214.46 |
1527465600000 | 214.03 |
1527552000000 | 210.64 |
1527638400000 | 210.98 |
1527724800000 | 209.94 |
1527811200000 | 211.12 |
1528070400000 | 212.13 |
1528156800000 | 212.9 |
1528243200000 | 213.23 |
1528329600000 | 211 |
1528416000000 | 211.44 |
1528675200000 | 211.94 |
1528761600000 | 211.37 |
1528848000000 | 212.02 |
1528934400000 | 214.68 |
1529020800000 | 213.47 |
1529280000000 | 211.55 |
1529366400000 | 208.74 |
1529452800000 | 208.45 |
1529539200000 | 206.12 |
1529625600000 | 207.39 |
1529884800000 | 202.7 |
1529971200000 | 202.56 |
1530057600000 | 203.66 |
1530144000000 | 201.01 |
1530230400000 | 202.17 |
1530489600000 | 200.18 |
1530576000000 | 201.42 |
1530662400000 | 200.98 |
1530748800000 | 202.05 |
1530835200000 | 202.4 |
1531094400000 | 203.64 |
1531180800000 | 205.25 |
1531267200000 | 202.52 |
1531353600000 | 204.88 |
1531440000000 | 206.09 |
1531699200000 | 205.24 |
1531785600000 | 206 |
1531872000000 | 207.25 |
1531958400000 | 206.48 |
1532044800000 | 205.44 |
1532304000000 | 204.23 |
1532390400000 | 206.22 |
1532476800000 | 204.66 |
1532563200000 | 206.13 |
1532649600000 | 205.38 |
1532908800000 | 204.86 |
1532995200000 | 205 |
1533081600000 | 202.95 |
1533168000000 | 201.22 |
1533254400000 | 202.69 |
1533513600000 | 202.99 |
1533600000000 | 204.02 |
1533686400000 | 204.13 |
1533772800000 | 205.81 |
1533859200000 | 203.43 |
1534118400000 | 203.14 |
1534204800000 | 203.07 |
1534291200000 | 199.85 |
1534377600000 | 201.24 |
1534464000000 | 200.89 |
1534723200000 | 202.63 |
1534809600000 | 202.98 |
1534896000000 | 202.03 |
1534982400000 | 201.41 |
1535068800000 | 201.74 |
1535328000000 | 203.72 |
1535414400000 | 204.87 |
1535500800000 | 204.88 |
1535587200000 | 204.68 |
1535673600000 | 202.39 |
1535932800000 | 201.51 |
1536019200000 | 198.83 |
1536105600000 | 195.99 |
1536192000000 | 194.89 |
1536278400000 | 195.65 |
1536537600000 | 196.59 |
1536624000000 | 195.69 |
1536710400000 | 197.86 |
1536796800000 | 197.17 |
1536883200000 | 198.17 |
1537142400000 | 198.02 |
1537228800000 | 198.28 |
1537315200000 | 198.8 |
1537401600000 | 200.57 |
1537488000000 | 201.53 |
1537747200000 | 200.21 |
1537833600000 | 199.37 |
1537920000000 | 200.17 |
1538006400000 | 201.2 |
1538092800000 | 200.11 |
1538352000000 | 200.98 |
1538438400000 | 199.19 |
1538524800000 | 200.08 |
1538611200000 | 195.92 |
1538697600000 | 194.75 |
1538956800000 | 192.46 |
1539043200000 | 192.63 |
1539129600000 | 186.47 |
1539216000000 | 184 |
1539302400000 | 184.5 |
1539561600000 | 184.11 |
1539648000000 | 187.71 |
1539734400000 | 185.69 |
1539820800000 | 184.66 |
1539907200000 | 182.8 |
1540166400000 | 182.32 |
1540252800000 | 180.15 |
1540339200000 | 180.14 |
1540425600000 | 182.52 |
1540512000000 | 180.67 |
1540771200000 | 182.69 |
1540857600000 | 182.52 |
1540944000000 | 185.94 |
1541030400000 | 187.46 |
1541116800000 | 190.42 |
1541376000000 | 188.57 |
1541462400000 | 187.62 |
1541548800000 | 188.44 |
1541635200000 | 187.8 |
1541721600000 | 185.95 |
1541980800000 | 183.98 |
1542067200000 | 186.83 |
1542153600000 | 187.22 |
1542240000000 | 184.08 |
1542326400000 | 183.52 |
1542585600000 | 181.72 |
1542672000000 | 179.79 |
1542758400000 | 183.04 |
1542844800000 | 182.75 |
1542931200000 | 184.12 |
1543190400000 | 185.67 |
1543276800000 | 184.17 |
1543363200000 | 183.98 |
1543449600000 | 183.82 |
1543536000000 | 181.96 |
1543795200000 | 186.01 |
1543881600000 | 182.95 |
1543968000000 | 181.63 |
1544054400000 | 176.03 |
1544140800000 | 176.86 |
1544400000000 | 172.74 |
1544486400000 | 175.95 |
1544572800000 | 178.4 |
1544659200000 | 178.21 |
1544745600000 | 176.48 |
1545004800000 | 173.86 |
1545091200000 | 173.52 |
1545177600000 | 174.28 |
1545264000000 | 171.16 |
1545350400000 | 171.55 |
1545609600000 | 170.37 |
1545868800000 | 167.83 |
1545955200000 | 170.99 |
1546214400000 | 172.46 |
1546387200000 | 171.2 |
1546473600000 | 168.28 |
1546560000000 | 173.61 |
1546819200000 | 174.48 |
1546905600000 | 177.49 |
1546992000000 | 179.72 |
1547078400000 | 179.17 |
1547164800000 | 179.58 |
1547424000000 | 178.75 |
1547510400000 | 178.6 |
1547596800000 | 179.39 |
1547683200000 | 179.35 |
1547769600000 | 182.98 |
1548028800000 | 182.87 |
1548115200000 | 182.96 |
1548201600000 | 183.19 |
1548288000000 | 183.97 |
1548374400000 | 185.5 |
1548633600000 | 183.97 |
1548720000000 | 184.87 |
1548806400000 | 187.02 |
1548892800000 | 187.3 |
1548979200000 | 188.64 |
1549238400000 | 188.04 |
1549324800000 | 191.44 |
1549411200000 | 190.47 |
1549497600000 | 185.8 |
1549584000000 | 184.51 |
1549843200000 | 186.63 |
1549929600000 | 188.58 |
1550016000000 | 189.95 |
1550102400000 | 188.1 |
1550188800000 | 190.16 |
1550448000000 | 190.58 |
1550534400000 | 190.83 |
1550620800000 | 192.76 |
1550707200000 | 193.29 |
1550793600000 | 193.75 |
1551052800000 | 195.21 |
1551139200000 | 196.32 |
1551225600000 | 195 |
1551312000000 | 195.55 |
1551398400000 | 197.16 |
1551657600000 | 197.54 |
1551744000000 | 197.24 |
1551830400000 | 196.44 |
1551916800000 | 194.74 |
1552003200000 | 192.64 |
1552262400000 | 193.63 |
1552348800000 | 193.37 |
1552435200000 | 194.14 |
1552521600000 | 196.03 |
1552608000000 | 197.43 |
1552867200000 | 196.82 |
1552953600000 | 199.25 |
1553040000000 | 196.11 |
1553126400000 | 195.51 |
1553212800000 | 193.57 |
1553472000000 | 193.27 |
1553558400000 | 194.53 |
1553644800000 | 195.06 |
1553731200000 | 194.72 |
1553817600000 | 196.71 |
1554076800000 | 199.58 |
1554163200000 | 200.69 |
1554249600000 | 203.02 |
1554336000000 | 203.33 |
1554422400000 | 203.3 |
1554681600000 | 202.27 |
1554768000000 | 200.31 |
1554854400000 | 201.42 |
1554940800000 | 203.87 |
1555027200000 | 204.55 |
1555286400000 | 204.98 |
1555372800000 | 206.58 |
1555459200000 | 208.51 |
1555545600000 | 209.46 |
1555977600000 | 209.1 |
1556064000000 | 208.74 |
1556150400000 | 207.43 |
1556236800000 | 208.6 |
1556496000000 | 208.4 |
1556582400000 | 208.21 |
1556668800000 | 208.4 |
1556755200000 | 207.58 |
1556841600000 | 209.28 |
1557100800000 | 206.81 |
1557187200000 | 203.59 |
1557273600000 | 204.44 |
1557360000000 | 200.47 |
1557446400000 | 200.57 |
1557705600000 | 196.63 |
1557792000000 | 199.28 |
1557878400000 | 201.1 |
1557964800000 | 201.71 |
1558051200000 | 201.53 |
1558310400000 | 198.05 |
1558396800000 | 199.69 |
1558483200000 | 199.15 |
1558569600000 | 196.25 |
1558656000000 | 196.69 |
1558915200000 | 197.75 |
1559001600000 | 198.64 |
1559088000000 | 195.37 |
1559174400000 | 196.81 |
1559260800000 | 194.46 |
1559520000000 | 194.78 |
1559606400000 | 196.82 |
1559692800000 | 198.19 |
1559779200000 | 197.82 |
1559865600000 | 199.82 |
1560124800000 | 200.4 |
1560211200000 | 201.67 |
1560297600000 | 200.93 |
1560384000000 | 200.97 |
1560470400000 | 200.64 |
1560729600000 | 200.84 |
1560816000000 | 204.35 |
1560902400000 | 204.23 |
1560988800000 | 205.14 |
1561075200000 | 204.62 |
1561334400000 | 204.06 |
1561420800000 | 203 |
1561507200000 | 202.99 |
1561593600000 | 203.94 |
1561680000000 | 206.31 |
1561939200000 | 207.19 |
1562025600000 | 207.67 |
1562112000000 | 209.75 |
1562198400000 | 210.03 |
1562284800000 | 209.34 |
1562544000000 | 209.48 |
1562630400000 | 208.22 |
1562716800000 | 207.2 |
1562803200000 | 207.4 |
1562889600000 | 208.75 |
1563148800000 | 208.84 |
1563235200000 | 210.34 |
1563321600000 | 209.34 |
1563408000000 | 208.91 |
1563494400000 | 208.98 |
1563753600000 | 210 |
1563840000000 | 211.82 |
1563926400000 | 212.67 |
1564012800000 | 211.04 |
1564099200000 | 212.33 |
1564358400000 | 211.44 |
1564444800000 | 207.59 |
1564531200000 | 208.05 |
1564617600000 | 209.38 |
1564704000000 | 202.13 |
1564963200000 | 196.34 |
1565049600000 | 196.51 |
1565136000000 | 198.43 |
1565222400000 | 201.05 |
1565308800000 | 198.75 |
1565568000000 | 197.72 |
1565654400000 | 197.94 |
1565740800000 | 193.57 |
1565827200000 | 192.35 |
1565913600000 | 194.27 |
1566172800000 | 197.52 |
1566259200000 | 196.27 |
1566345600000 | 200.16 |
1566432000000 | 199.43 |
1566518400000 | 197.5 |
1566777600000 | 197.78 |
1566864000000 | 200 |
1566950400000 | 199.45 |
1567036800000 | 201.37 |
1567123200000 | 202.75 |
1567382400000 | 203.11 |
1567468800000 | 202.29 |
1567555200000 | 205.15 |
1567641600000 | 207.9 |
1567728000000 | 208.92 |
1567987200000 | 208.95 |
1568073600000 | 208.41 |
1568160000000 | 209.83 |
1568246400000 | 210.23 |
1568332800000 | 211.22 |
1568592000000 | 208.71 |
1568678400000 | 208.35 |
1568764800000 | 207.67 |
1568851200000 | 208.8 |
1568937600000 | 209.23 |
1569196800000 | 207.15 |
1569283200000 | 207.52 |
1569369600000 | 205.45 |
1569456000000 | 206.4 |
1569542400000 | 208.29 |
1569801600000 | 209.28 |
1569888000000 | 206.32 |
1569974400000 | 200.23 |
1570060800000 | 200.27 |
1570147200000 | 201.4 |
1570406400000 | 202.26 |
1570492800000 | 199.95 |
1570579200000 | 201.54 |
1570665600000 | 204.42 |
1570752000000 | 209.23 |
1571011200000 | 208.92 |
1571097600000 | 211.71 |
1571184000000 | 211.7 |
1571270400000 | 211.35 |
1571356800000 | 209.73 |
1571616000000 | 210.89 |
1571702400000 | 211.25 |
1571788800000 | 210.91 |
1571875200000 | 211.93 |
1571961600000 | 214.07 |
1572220800000 | 215.57 |
1572307200000 | 215.28 |
1572393600000 | 216.29 |
1572480000000 | 215.33 |
1572566400000 | 217.08 |
1572825600000 | 219.42 |
1572912000000 | 219.84 |
1572998400000 | 219.35 |
1573084800000 | 221.7 |
1573171200000 | 219.96 |
1573430400000 | 219.88 |
1573516800000 | 220.24 |
1573603200000 | 219.32 |
1573689600000 | 218.7 |
1573776000000 | 219.92 |
1574035200000 | 219.13 |
1574121600000 | 219.17 |
1574208000000 | 218.13 |
1574294400000 | 217.18 |
1574380800000 | 218.5 |
1574640000000 | 221.4 |
1574726400000 | 221.19 |
1574812800000 | 222.38 |
1574899200000 | 222.07 |
1574985600000 | 221.03 |
1575244800000 | 216.97 |
1575331200000 | 215.13 |
1575417600000 | 217.43 |
1575504000000 | 217.5 |
1575590400000 | 220.56 |
1575849600000 | 219.39 |
1575936000000 | 218.66 |
1576022400000 | 219.56 |
1576108800000 | 220.29 |
1576195200000 | 224.97 |
1576454400000 | 228 |
1576540800000 | 225.65 |
1576627200000 | 225.26 |
1576713600000 | 224.92 |
1576800000000 | 226.89 |
1577059200000 | 227.04 |
1577145600000 | 227.69 |
1577404800000 | 228.51 |
1577664000000 | 226.72 |
1577750400000 | 226.73 |
1577923200000 | 228.74 |
1578009600000 | 227.27 |
1578268800000 | 225.8 |
1578355200000 | 227.25 |
1578441600000 | 228.48 |
1578528000000 | 229.55 |
1578614400000 | 229.42 |
1578873600000 | 228.8 |
1578960000000 | 230.23 |
1579046400000 | 230.33 |
1579132800000 | 230.05 |
1579219200000 | 231.92 |
1579478400000 | 230.4 |
1579564800000 | 229.13 |
1579651200000 | 229.04 |
1579737600000 | 225.76 |
1579824000000 | 227.1 |
1580083200000 | 220.47 |
1580169600000 | 223.06 |
1580256000000 | 222.73 |
1580342400000 | 220.38 |
1580428800000 | 217.8 |
1580688000000 | 218.31 |
1580774400000 | 222.51 |
1580860800000 | 224.98 |
1580947200000 | 225.67 |
1581033600000 | 223.87 |
1581292800000 | 223.71 |
1581379200000 | 224.79 |
1581465600000 | 229.09 |
1581552000000 | 228.44 |
1581638400000 | 227.28 |
1581897600000 | 228.16 |
1581984000000 | 226.2 |
1582070400000 | 229.06 |
1582156800000 | 226.44 |
1582243200000 | 224.71 |
1582502400000 | 214.26 |
1582588800000 | 211.34 |
1582675200000 | 211.19 |
1582761600000 | 202.42 |
1582848000000 | 197.95 |
1583107200000 | 196.36 |
1583193600000 | 198.78 |
1583280000000 | 200.55 |
1583366400000 | 195.74 |
1583452800000 | 190.35 |
1583712000000 | 177.15 |
1583798400000 | 175.04 |
1583884800000 | 171.22 |
1583971200000 | 150.65 |
1584057600000 | 152.45 |
1584316800000 | 142.62 |
1584403200000 | 143.95 |
1584489600000 | 137.09 |
1584576000000 | 140.26 |
1584662400000 | 146.51 |
1584921600000 | 141.3 |
1585008000000 | 155.56 |
1585094400000 | 162.91 |
1585180800000 | 166.9 |
1585267200000 | 158.84 |
1585526400000 | 159.42 |
1585612800000 | 161.63 |
1585699200000 | 154.35 |
1585785600000 | 153.48 |
1585872000000 | 151.4 |
1586131200000 | 160.19 |
1586217600000 | 165.54 |
1586304000000 | 167.67 |
1586390400000 | 171.75 |
1586822400000 | 172.05 |
1586908800000 | 165.83 |
1586995200000 | 165.98 |
1587081600000 | 172.86 |
1587340800000 | 173.37 |
1587427200000 | 166.98 |
1587513600000 | 168.05 |
1587600000000 | 169.59 |
1587686400000 | 166.71 |
1587945600000 | 171.6 |
1588032000000 | 174.66 |
1588118400000 | 179.7 |
1588204800000 | 175.48 |
1588291200000 | 174.57 |
1588550400000 | 168.23 |
1588636800000 | 171.05 |
1588723200000 | 169.09 |
1588809600000 | 172.6 |
1588896000000 | 175.12 |
1589155200000 | 173.28 |
1589241600000 | 172.61 |
1589328000000 | 166.43 |
1589414400000 | 163.13 |
1589500800000 | 164.14 |
1589760000000 | 172.88 |
1589846400000 | 172.61 |
1589932800000 | 173.73 |
1590019200000 | 172.81 |
1590105600000 | 173.07 |
1590364800000 | 175.49 |
1590451200000 | 180.24 |
1590537600000 | 182.97 |
1590624000000 | 186.99 |
1590710400000 | 182.74 |
1590969600000 | 185.12 |
1591056000000 | 189.17 |
1591142400000 | 195.09 |
1591228800000 | 193.49 |
1591315200000 | 200.34 |
1591574400000 | 198.53 |
1591660800000 | 195.26 |
1591747200000 | 194.1 |
1591833600000 | 183.93 |
1591920000000 | 185.11 |
1592179200000 | 183.54 |
1592265600000 | 188.19 |
1592352000000 | 189.11 |
1592438400000 | 188.26 |
1592524800000 | 188.92 |
1592784000000 | 188.12 |
1592870400000 | 191.25 |
1592956800000 | 184.99 |
1593043200000 | 186.1 |
1593129600000 | 185.58 |
1593388800000 | 186.46 |
1593475200000 | 186.92 |
1593561600000 | 187.34 |
1593648000000 | 192.22 |
1593734400000 | 190.35 |
1593993600000 | 193.69 |
1594080000000 | 192.71 |
1594166400000 | 190.3 |
1594252800000 | 189.67 |
1594339200000 | 191.06 |
1594598400000 | 192.88 |
1594684800000 | 189.71 |
1594771200000 | 194.33 |
1594857600000 | 192.46 |
1594944000000 | 192.77 |
1595203200000 | 193.32 |
1595289600000 | 194.57 |
1595376000000 | 192.12 |
1595462400000 | 192.57 |
1595548800000 | 189.12 |
1595808000000 | 188.86 |
1595894400000 | 188.53 |
1595980800000 | 188.92 |
1596067200000 | 184.74 |
1596153600000 | 181.97 |
1596412800000 | 185.7 |
1596499200000 | 186.49 |
1596585600000 | 188.75 |
1596672000000 | 187.92 |
1596758400000 | 188.67 |
1597017600000 | 189.15 |
1597104000000 | 194.53 |
1597190400000 | 196.39 |
1597276800000 | 196.4 |
1597363200000 | 194.13 |
1597622400000 | 194.43 |
1597708800000 | 193.86 |
1597795200000 | 194.32 |
1597881600000 | 191.97 |
1597968000000 | 192.18 |
1598227200000 | 194.89 |
1598313600000 | 194.89 |
1598400000000 | 197.62 |
1598486400000 | 197.7 |
1598572800000 | 196.64 |
1598832000000 | 195.76 |
1598918400000 | 194.84 |
1599004800000 | 199 |
1599091200000 | 198.35 |
1599177600000 | 196.71 |
1599436800000 | 199.78 |
1599523200000 | 198.35 |
1599609600000 | 199.22 |
1599696000000 | 200.12 |
1599782400000 | 201.16 |
1600041600000 | 202.06 |
1600128000000 | 204.04 |
1600214400000 | 205.69 |
1600300800000 | 204.5 |
1600387200000 | 200.89 |
1600646400000 | 193.15 |
1600732800000 | 193.33 |
1600819200000 | 196.73 |
1600905600000 | 195.24 |
1600992000000 | 195.42 |
1601251200000 | 200.18 |
1601337600000 | 199.62 |
1601424000000 | 198.64 |
1601510400000 | 200.81 |
1601596800000 | 200.4 |
1601856000000 | 202.5 |
1601942400000 | 203.45 |
1602028800000 | 203.93 |
1602115200000 | 204.15 |
1602201600000 | 205.97 |
1602460800000 | 207.34 |
1602547200000 | 206.58 |
1602633600000 | 206.4 |
1602720000000 | 202.04 |
1602806400000 | 207.21 |
1603065600000 | 207.23 |
1603152000000 | 207.09 |
1603238400000 | 204.61 |
1603324800000 | 205.37 |
1603411200000 | 206.26 |
1603670400000 | 202.46 |
1603756800000 | 200.31 |
1603843200000 | 193.23 |
1603929600000 | 193.66 |
1604016000000 | 193.33 |
1604275200000 | 195.63 |
1604361600000 | 200.74 |
1604448000000 | 204.75 |
1604534400000 | 209.26 |
1604620800000 | 208.79 |
1604880000000 | 221.82 |
1604966400000 | 223.09 |
1605052800000 | 225.36 |
1605139200000 | 222.27 |
1605225600000 | 221.73 |
1605484800000 | 225.14 |
1605571200000 | 225.03 |
1605657600000 | 227.18 |
1605744000000 | 225.95 |
1605830400000 | 226.79 |
1606089600000 | 226.22 |
1606176000000 | 228.07 |
1606262400000 | 227.86 |
1606348800000 | 227.13 |
1606435200000 | 227.52 |
1606694400000 | 224.88 |
1606780800000 | 228.38 |
1606867200000 | 227.26 |
1606953600000 | 228.85 |
1607040000000 | 229.29 |
1607299200000 | 228.06 |
1607385600000 | 227.6 |
1607472000000 | 229.74 |
1607558400000 | 227.61 |
1607644800000 | 226.15 |
1607904000000 | 229.06 |
1607990400000 | 230.75 |
1608076800000 | 232.57 |
1608163200000 | 233.62 |
1608249600000 | 232.32 |
1608508800000 | 226.73 |
1608595200000 | 229.24 |
1608681600000 | 232.41 |
1608768000000 | 232.48 |
1609113600000 | 234.54 |
1609200000000 | 236.81 |
1609286400000 | 236.24 |
1609372800000 | 235.51 |
1609718400000 | 235.28 |
1609804800000 | 234.22 |
1609891200000 | 235.43 |
1609977600000 | 236.26 |
1610064000000 | 238.5 |
1610323200000 | 236.07 |
1610409600000 | 236.09 |
1610496000000 | 234.67 |
1610582400000 | 236.64 |
1610668800000 | 233.36 |
1610928000000 | 235.56 |
1611014400000 | 232.79 |
1611100800000 | 236.55 |
1611187200000 | 237.53 |
1611273600000 | 235.96 |
1611532800000 | 231.83 |
1611619200000 | 234.39 |
1611705600000 | 231.86 |
1611792000000 | 233.29 |
1611878400000 | 228.94 |
1612137600000 | 232.08 |
1612224000000 | 236.42 |
1612310400000 | 237.67 |
1612396800000 | 239.32 |
1612483200000 | 241.68 |
1612742400000 | 241.93 |
1612828800000 | 242.57 |
1612915200000 | 239.78 |
1613001600000 | 241.7 |
1613088000000 | 242.29 |
1613347200000 | 246.85 |
1613433600000 | 246.63 |
1613520000000 | 243.58 |
1613606400000 | 243.73 |
1613692800000 | 245.61 |
1613952000000 | 245.24 |
1614038400000 | 244.58 |
1614124800000 | 244.55 |
1614211200000 | 243.59 |
1614297600000 | 241.01 |
1614556800000 | 245.75 |
1614643200000 | 246.48 |
1614729600000 | 249.54 |
1614816000000 | 247.81 |
1614902400000 | 244.24 |
1615161600000 | 250.22 |
1615248000000 | 252.69 |
1615334400000 | 254.79 |
1615420800000 | 257.37 |
1615507200000 | 256.92 |
1615766400000 | 257.44 |
1615852800000 | 259.89 |
1615939200000 | 261.07 |
1616025600000 | 261.98 |
1616112000000 | 258.42 |
1616371200000 | 258.88 |
1616457600000 | 257.17 |
1616544000000 | 255.64 |
1616630400000 | 256.24 |
1616716800000 | 257.53 |
1616976000000 | 257.36 |
1617062400000 | 261.48 |
1617148800000 | 260.11 |
1617235200000 | 262.73 |
1617667200000 | 265.86 |
1617753600000 | 264.78 |
1617840000000 | 265.92 |
1617926400000 | 266.23 |
1618185600000 | 265.36 |
1618272000000 | 267.13 |
1618358400000 | 268.87 |
1618444800000 | 270.3 |
1618531200000 | 272.94 |
1618790400000 | 272.05 |
1618876800000 | 265.66 |
1618963200000 | 268.2 |
1619049600000 | 270.66 |
1619136000000 | 270.63 |
1619395200000 | 271.19 |
1619481600000 | 271.39 |
1619568000000 | 271.87 |
1619654400000 | 270.51 |
1619740800000 | 269.01 |
1620000000000 | 270.99 |
1620086400000 | 266.1 |
1620172800000 | 271.14 |
1620259200000 | 270.15 |
1620345600000 | 273.66 |
1620604800000 | 273.55 |
1620691200000 | 266.63 |
1620777600000 | 265.89 |
1620864000000 | 265.91 |
1620950400000 | 270.03 |
1621209600000 | 269.91 |
1621296000000 | 271.19 |
1621382400000 | 267.11 |
1621468800000 | 271.29 |
1621555200000 | 273.26 |
1621814400000 | 274.75 |
1621900800000 | 276.2 |
1621987200000 | 277.93 |
1622073600000 | 279.53 |
1622160000000 | 281.38 |
1622419200000 | 280.86 |
1622505600000 | 283.69 |
1622592000000 | 284.95 |
1622678400000 | 284.28 |
1622764800000 | 284.84 |
1623024000000 | 286.8 |
1623110400000 | 287.19 |
1623196800000 | 286.42 |
1623283200000 | 284.2 |
1623369600000 | 287.21 |
1623628800000 | 286.75 |
1623715200000 | 286.15 |
1623801600000 | 287.14 |
1623888000000 | 287.93 |
1623974400000 | 283.23 |
1624233600000 | 285.99 |
1624320000000 | 286.24 |
1624406400000 | 283.08 |
1624492800000 | 285.98 |
1624579200000 | 285.83 |
1624838400000 | 282.23 |
1624924800000 | 283.58 |
1625011200000 | 280.57 |
1625097600000 | 282.92 |
1625184000000 | 283.98 |
1625443200000 | 284.62 |
1625529600000 | 282.11 |
1625616000000 | 283.59 |
1625702400000 | 276.02 |
1625788800000 | 281.99 |
1626048000000 | 283.29 |
1626134400000 | 283.62 |
1626220800000 | 284.06 |
1626307200000 | 279.76 |
1626393600000 | 277.67 |
1626652800000 | 271.15 |
1626739200000 | 272.59 |
1626825600000 | 278.64 |
1626912000000 | 281.07 |
1626998400000 | 285.61 |
1627257600000 | 285.09 |
1627344000000 | 282.31 |
1627430400000 | 284.98 |
1627516800000 | 286.45 |
1627603200000 | 283.83 |
1627862400000 | 287.02 |
1627948800000 | 286.87 |
1628035200000 | 288.63 |
1628121600000 | 289.01 |
1628208000000 | 289.37 |
1628467200000 | 288.77 |
1628553600000 | 289.78 |
1628640000000 | 290.59 |
1628726400000 | 291.71 |
1628812800000 | 292.28 |
1629072000000 | 288.07 |
1629158400000 | 285.87 |
1629244800000 | 282.75 |
1629331200000 | 273.88 |
1629417600000 | 274.83 |
1629676800000 | 278.17 |
1629763200000 | 278.78 |
1629849600000 | 279.61 |
1629936000000 | 278.53 |
1630022400000 | 278.96 |
1630281600000 | 279.29 |
1630368000000 | 278.54 |
1630454400000 | 282.03 |
1630540800000 | 282.69 |
1630627200000 | 279.98 |
1630886400000 | 282.19 |
1630972800000 | 282.34 |
1631059200000 | 279.39 |
1631145600000 | 280.6 |
1631232000000 | 281.08 |
1631491200000 | 280.68 |
1631577600000 | 279.77 |
1631664000000 | 275.08 |
1631750400000 | 276.52 |
1631836800000 | 276.41 |
1632096000000 | 271.06 |
1632182400000 | 273.94 |
1632268800000 | 277.75 |
1632355200000 | 280.93 |
1632441600000 | 277.98 |
1632700800000 | 276.97 |
1632787200000 | 270.57 |
1632873600000 | 273.03 |
1632960000000 | 271.12 |
1633046400000 | 273.29 |
1633305600000 | 270.66 |
1633392000000 | 273 |
1633478400000 | 267.72 |
1633564800000 | 272.87 |
1633651200000 | 271.91 |
1633910400000 | 272.23 |
1633996800000 | 271.79 |
1634083200000 | 275.52 |
1634169600000 | 279.43 |
1634256000000 | 281.73 |
1634515200000 | 278.05 |
1634601600000 | 278.51 |
1634688000000 | 278.96 |
1634774400000 | 280.14 |
1634860800000 | 281.79 |
1635120000000 | 281.75 |
1635206400000 | 284.95 |
1635292800000 | 284.19 |
1635379200000 | 284.78 |
1635465600000 | 285.71 |
1635724800000 | 287.79 |
1635811200000 | 287.16 |
1635897600000 | 288.13 |
1635984000000 | 290.59 |
1636070400000 | 293.99 |
1636329600000 | 292.37 |
1636416000000 | 292.73 |
1636502400000 | 292.72 |
1636588800000 | 292.33 |
1636675200000 | 296.62 |
1636934400000 | 298.16 |
1637020800000 | 300.31 |
1637107200000 | 300.23 |
1637193600000 | 300.61 |
1637280000000 | 299.34 |
1637539200000 | 298.17 |
1637625600000 | 294.33 |
1637712000000 | 293.57 |
1637798400000 | 294.16 |
1637884800000 | 279.72 |
1638144000000 | 282.67 |
1638230400000 | 279.15 |
1638316800000 | 285.39 |
1638403200000 | 280.88 |
1638489600000 | 279.21 |
1638748800000 | 283.02 |
1638835200000 | 293.15 |
1638921600000 | 290.41 |
1639008000000 | 289.82 |
1639094400000 | 288.7 |
1639353600000 | 286.46 |
1639440000000 | 283.4 |
1639526400000 | 283.25 |
1639612800000 | 284.91 |
1639699200000 | 281.84 |
1639958400000 | 278.64 |
1640044800000 | 282.53 |
1640131200000 | 286.35 |
1640217600000 | 288.96 |
1640304000000 | 288.67 |
1640563200000 | 290.36 |
1640649600000 | 291.51 |
1640736000000 | 291.05 |
1640822400000 | 291.61 |
1640908800000 | 290.94 |
1641168000000 | 293.62 |
1641254400000 | 298.23 |
1641340800000 | 301.5 |
1641427200000 | 294.34 |
1641513600000 | 290.73 |
1641772800000 | 285.36 |
1641859200000 | 288.41 |
1641945600000 | 289 |
1642032000000 | 287.4 |
1642118400000 | 283.2 |
1642377600000 | 285.93 |
1642464000000 | 282.42 |
1642550400000 | 285.79 |
1642636800000 | 287.38 |
1642723200000 | 281.41 |
1642982400000 | 268.61 |
1643068800000 | 269.41 |
1643155200000 | 275.19 |
1643241600000 | 275.19 |
1643328000000 | 274.25 |
1643587200000 | 277.44 |
1643673600000 | 281.35 |
1643760000000 | 281.47 |
1643846400000 | 275.71 |
1643932800000 | 271.05 |
1644192000000 | 272.4 |
1644278400000 | 272.39 |
1644364800000 | 278.67 |
1644451200000 | 276.22 |
1644537600000 | 274.02 |
1644796800000 | 269.39 |
1644883200000 | 274.85 |
1644969600000 | 273.26 |
1645056000000 | 272.22 |
1645142400000 | 269.45 |
1645401600000 | 264.89 |
1645488000000 | 265.31 |
1645574400000 | 264.42 |
1645660800000 | 253.52 |
1645747200000 | 261.81 |
1646006400000 | 261.5 |
1646092800000 | 249.51 |
1646179200000 | 251.35 |
1646265600000 | 243.02 |
1646352000000 | 231.49 |
1646611200000 | 226.56 |
1646697600000 | 222.27 |
1646784000000 | 240.04 |
1646870400000 | 232.37 |
1646956800000 | 235.2 |
1647216000000 | 237.95 |
1647302400000 | 237 |
1647388800000 | 248.96 |
1647475200000 | 248.56 |
1647561600000 | 251.25 |
1647820800000 | 249.16 |
1647907200000 | 252.24 |
1647993600000 | 247.63 |
1648080000000 | 245.71 |
1648166400000 | 246.02 |
1648425600000 | 247.37 |
1648512000000 | 257.84 |
1648598400000 | 253.52 |
1648684800000 | 249.32 |
1648771200000 | 249.37 |
1649030400000 | 254.15 |
1649116800000 | 254.09 |
1649203200000 | 246.71 |
1649289600000 | 244.94 |
1649376000000 | 247.12 |
1649635200000 | 244.39 |
1649721600000 | 245.37 |
1649808000000 | 245.12 |
1649894400000 | 248.2 |
1650326400000 | 246.66 |
1650412800000 | 248.99 |
1650499200000 | 251.31 |
1650585600000 | 245.05 |
1650844800000 | 239.32 |
1650931200000 | 235.89 |
1651017600000 | 237.47 |
1651104000000 | 240.69 |
1651190400000 | 242.66 |
1651449600000 | 239.12 |
1651536000000 | 239.76 |
1651622400000 | 236.91 |
1651708800000 | 232.01 |
1651795200000 | 227.64 |
1652054400000 | 220.08 |
1652140800000 | 221.36 |
1652227200000 | 228.6 |
1652313600000 | 227.47 |
1652400000000 | 233.55 |
1652659200000 | 232.7 |
1652745600000 | 235.71 |
1652832000000 | 231.27 |
1652918400000 | 228.18 |
1653004800000 | 227.09 |
1653264000000 | 229.32 |
1653350400000 | 224.61 |
1653436800000 | 225.88 |
1653523200000 | 230.89 |
1653609600000 | 237.01 |
1653868800000 | 241.11 |
1653955200000 | 238.72 |
1654041600000 | 237.24 |
1654128000000 | 240.14 |
1654214400000 | 238.75 |
1654473600000 | 241.56 |
1654560000000 | 239.7 |
1654646400000 | 239.17 |
1654732800000 | 235.57 |
1654819200000 | 229.02 |
1655078400000 | 220.8 |
1655164800000 | 217.4 |
1655251200000 | 221.89 |
1655337600000 | 215.59 |
1655424000000 | 216.86 |
1655683200000 | 218.78 |
1655769600000 | 220.93 |
1655856000000 | 219.47 |
1655942400000 | 219.04 |
1656028800000 | 224.83 |
1656288000000 | 225.01 |
1656374400000 | 225.42 |
1656460800000 | 223.02 |
1656547200000 | 219.93 |
1656633600000 | 219.93 |
1656892800000 | 220.21 |
1656979200000 | 215.82 |
1657065600000 | 221.72 |
1657152000000 | 225.83 |
1657238400000 | 227.3 |
1657497600000 | 224.91 |
1657584000000 | 227.6 |
1657670400000 | 225.04 |
1657756800000 | 223.35 |
1657843200000 | 226.79 |
1658102400000 | 230.36 |
1658188800000 | 235.75 |
1658275200000 | 235.47 |
1658361600000 | 236.77 |
1658448000000 | 238.46 |
1658707200000 | 238.78 |
1658793600000 | 235.53 |
1658880000000 | 237.69 |
1658966400000 | 242.75 |
1659052800000 | 246.98 |
1659312000000 | 248.58 |
1659398400000 | 246.15 |
1659484800000 | 248.88 |
1659571200000 | 250.78 |
1659657600000 | 247.06 |
1659916800000 | 250.34 |
1660003200000 | 246.16 |
1660089600000 | 250.64 |
1660176000000 | 250.91 |
1660262400000 | 251.85 |
1660521600000 | 252.87 |
1660608000000 | 253.06 |
1660694400000 | 250.38 |
1660780800000 | 251.51 |
1660867200000 | 247.58 |
1661126400000 | 242.41 |
1661212800000 | 241.32 |
1661299200000 | 242.86 |
1661385600000 | 242.81 |
1661472000000 | 236.15 |
1661731200000 | 234.81 |
1661817600000 | 234.52 |
1661904000000 | 231.27 |
1661990400000 | 226.25 |
1662076800000 | 230.8 |
1662336000000 | 227.13 |
1662422400000 | 229.5 |
1662508800000 | 229.73 |
1662595200000 | 229.32 |
1662681600000 | 232.9 |
1662940800000 | 237.9 |
1663027200000 | 233.61 |
1663113600000 | 232.98 |
1663200000000 | 230.48 |
1663286400000 | 227.22 |
1663545600000 | 227.46 |
1663632000000 | 225.59 |
1663718400000 | 227.43 |
1663804800000 | 221.94 |
1663891200000 | 215.6 |
1664150400000 | 216.25 |
1664236800000 | 215.96 |
1664323200000 | 217.22 |
1664409600000 | 211.62 |
1664496000000 | 213.98 |
1664755200000 | 214.85 |
1664841600000 | 224.68 |
1664928000000 | 220.83 |
1665014400000 | 220.49 |
1665100800000 | 216.09 |
1665360000000 | 214.36 |
1665446400000 | 214.68 |
1665532800000 | 214.71 |
1665619200000 | 215.78 |
1665705600000 | 217.69 |
1665964800000 | 222.92 |
1666051200000 | 224.25 |
1666137600000 | 221.82 |
1666224000000 | 223.5 |
1666310400000 | 219.72 |
1666569600000 | 222.7 |
1666656000000 | 228.38 |
1666742400000 | 229.84 |
1666828800000 | 228.52 |
1666915200000 | 226.62 |
1667174400000 | 226.61 |
1667260800000 | 228.85 |
1667347200000 | 226.38 |
1667433600000 | 222.7 |
1667520000000 | 231.12 |
1667779200000 | 231.79 |
1667865600000 | 233.9 |
1667952000000 | 232.83 |
1668038400000 | 241.97 |
1668124800000 | 246.41 |
1668384000000 | 245.94 |
1668470400000 | 246.54 |
1668556800000 | 242.27 |
1668643200000 | 241.29 |
1668729600000 | 244.42 |
1668988800000 | 243.89 |
1669075200000 | 244.16 |
1669161600000 | 246.09 |
1669248000000 | 247.49 |
1669334400000 | 246.79 |
1669593600000 | 246.26 |
1669680000000 | 246.41 |
1669766400000 | 251.72 |
1669852800000 | 252.51 |
1669939200000 | 251.97 |
1670198400000 | 250.68 |
1670284800000 | 249.89 |
1670371200000 | 248.36 |
1670457600000 | 248.09 |
1670544000000 | 250.01 |
1670803200000 | 248.45 |
1670889600000 | 251.7 |
1670976000000 | 251.85 |
1671062400000 | 243.44 |
1671148800000 | 240.86 |
1671408000000 | 240.59 |
1671494400000 | 238.02 |
1671580800000 | 242.92 |
1671667200000 | 239.45 |
1671753600000 | 238.62 |
1672099200000 | 240.8 |
1672185600000 | 240.39 |
1672272000000 | 242.69 |
1672358400000 | 239.05 |
1672617600000 | 242.68 |
1672704000000 | 246.79 |
1672790400000 | 254.41 |
1672876800000 | 254.21 |
1672963200000 | 257.9 |
1673222400000 | 260.82 |
1673308800000 | 259.98 |
1673395200000 | 262.79 |
1673481600000 | 264.64 |
1673568000000 | 265.73 |
1673827200000 | 267.25 |
1673913600000 | 268.72 |
1674000000000 | 269.27 |
1674086400000 | 263.95 |
1674172800000 | 265.52 |
1674432000000 | 267.47 |
1674518400000 | 268.27 |
1674604800000 | 267.42 |
1674691200000 | 270.47 |
1674777600000 | 271.62 |
1675036800000 | 271.07 |
1675123200000 | 271.0899 |
1675209600000 | 270.85 |
1675296000000 | 279.18 |
1675382400000 | 281.16 |
1675641600000 | 277.18 |
1675728000000 | 275.76 |
1675814400000 | 275.58 |
1675900800000 | 277.62 |
1675987200000 | 271.72 |
1676246400000 | 275 |
1676332800000 | 275.32 |
1676419200000 | 278.37 |
1676505600000 | 280.06 |
1676592000000 | 279.29 |
1676851200000 | 278.46 |
1676937600000 | 278.11 |
1677024000000 | 278.38 |
1677110400000 | 279.11 |
1677196800000 | 272.65 |
1677456000000 | 276.94 |
1677542400000 | 276.16 |
1677628800000 | 275.5 |
1677715200000 | 277.37 |
1677801600000 | 281.25 |
1678060800000 | 282.8 |
1678147200000 | 281.29 |
1678233600000 | 280.9 |
1678320000000 | 279.69 |
1678406400000 | 276.97 |
1678665600000 | 269.77 |
1678752000000 | 274.2799 |
1678838400000 | 265.87 |
1678924800000 | 271.77 |
1679011200000 | 267.61 |
1679270400000 | 270.82 |
1679356800000 | 274.07 |
1679443200000 | 275.81 |
1679529600000 | 276.2799 |
1679616000000 | 273.01 |
1679875200000 | 275.69 |
1679961600000 | 274.77 |
1680048000000 | 278.07 |
1680134400000 | 281.81 |
1680220800000 | 285.38 |
1680480000000 | 284.31 |
1680566400000 | 285.19 |
1680652800000 | 282.94 |
1680739200000 | 280.73 |
1681171200000 | 283.86 |
1681257600000 | 282.66 |
1681344000000 | 288.43 |
1681430400000 | 290.72 |
1681689600000 | 289.0899 |
1681776000000 | 291.25 |
1681862400000 | 291.44 |
1681948800000 | 291.0899 |
1682035200000 | 292.8399 |
1682294400000 | 293.12 |
1682380800000 | 291.74 |
1682467200000 | 289.73 |
1682553600000 | 290.21 |
1682640000000 | 291.42 |
1682899200000 | 291.52 |
1682985600000 | 288.2799 |
1683072000000 | 289.76 |
1683158400000 | 287.41 |
1683244800000 | 290.22 |
1683504000000 | 291.74 |
1683590400000 | 290.93 |
1683676800000 | 289.29 |
1683763200000 | 291.71 |
1683849600000 | 292.24 |
1684108800000 | 292.75 |
1684195200000 | 291.11 |
1684281600000 | 291.44 |
1684368000000 | 293.3 |
1684454400000 | 293.6 |
1684713600000 | 294.56 |
1684800000000 | 288.31 |
1684886400000 | 281.82 |
1684972800000 | 282.45 |
1685059200000 | 286.85 |
1685318400000 | 285.99 |
1685404800000 | 285.64 |
1685491200000 | 280.62 |
1685577600000 | 281.71 |
1685664000000 | 288.1 |
1685923200000 | 285.6 |
1686009600000 | 285.51 |
1686096000000 | 285.82 |
1686182400000 | 286.5299 |
1686268800000 | 286.63 |
1686528000000 | 290.21 |
1686614400000 | 292.65 |
1686700800000 | 294.14 |
1686787200000 | 293.13 |
1686873600000 | 296.83 |
1687132800000 | 293.46 |
1687219200000 | 291.47 |
1687305600000 | 289.21 |
1687392000000 | 288.56 |
1687478400000 | 286.74 |
1687737600000 | 287.26 |
1687824000000 | 288.58 |
1687910400000 | 291.05 |
1687996800000 | 292.7 |
1688083200000 | 296 |
1688342400000 | 294.24 |
1688428800000 | 294.66 |
1688515200000 | 292.75 |
1688601600000 | 283.5899 |
1688688000000 | 284.57 |
1688947200000 | 285.87 |
1689033600000 | 289.5299 |
1689120000000 | 294.36 |
1689206400000 | 296.5899 |
1689292800000 | 297.61 |
1689552000000 | 291.79 |
1689638400000 | 292.71 |
1689724800000 | 292.44 |
1689811200000 | 291.79 |
1689897600000 | 294.19 |
1690156800000 | 293.13 |
1690243200000 | 292.71 |
1690329600000 | 289.44 |
1690416000000 | 297.07 |
1690502400000 | 297.87 |
1690761600000 | 298.21 |
1690848000000 | 293.94 |
1690934400000 | 289.91 |
1691020800000 | 288.6 |
1691107200000 | 289.65 |
1691366400000 | 288.95 |
1691452800000 | 286.39 |
1691539200000 | 286.07 |
1691625600000 | 291.3 |
1691712000000 | 286.4 |
1691971200000 | 286.6 |
1692057600000 | 284.1 |
1692144000000 | 283.86 |
1692230400000 | 280.19 |
1692316800000 | 277.66 |
1692576000000 | 278.58 |
1692662400000 | 279.67 |
1692748800000 | 279.95 |
1692835200000 | 278.18 |
1692921600000 | 278.18 |
1693180800000 | 280.93 |
1693267200000 | 284.38 |
1693353600000 | 284.04 |
1693440000000 | 282.3 |
STOXX Europe 600 Industry Consumer Discretionary 30-15 | STOXX Europe 600 | |
---|---|---|
2016 | -0.80987750324182 | 1.7523079104659 |
2017 | 11.023644588114 | 10.750948441963 |
2018 | -14.200307471902 | -10.925712002021 |
2019 | 32.031384759027 | 27.29028323302 |
2020 | 3.9030447558887 | -2.0075550157865 |
2021 | 23.738732786196 | 25.124883470767 |
2022 | -18.023490534141 | -10.759972207591 |
2023 | 17.858413449843 | 11.644989989817 |
Methodology
The STOXX Europe 600 Consumer Discretionary 30-15 Index is a market cap weighted index designed to represent the performance of securities from the STOXX Europe 600 Index that belong to the Consumer Discretionary Industry. All securities in the index are classified in the Consumer Discretionary Industry as per the Industry Classification Benchmark (ICB). Companies are subject to quarterly 30-15 capping, whereas the largest company is capped at 30% and the remaining companies are capped at 15%.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1169656696 | S60040CR | S60040CR INDEX | .S60040CR |
Gross Return EUR | CH1169656704 | S60040CG | S60040CG INDEX | .S60040CG |
Price EUR | CH1169656712 | S60040CP | .S60040CP | |
Net Return USD | CH1169656670 | S60040CV | .S60040CV | |
Gross Return USD | CH1169656688 | S60040CX | .S60040CX | |
Price USD | CH1169656720 | S60040CL | .S60040CL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | The largest company is capped at 30% and the remaining companies are capped at 15%. |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 on March. 19, 2012 |
History | Available from March. 19, 2012 |
Inception date | August. 30, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
INDUSTRY INDICES
STOXX Europe 600 Industry Consumer Discretionary 30-15
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 14.866% |
L'OREAL | Consumer Products and Services | France | 7.656% |
RELX PLC | Media | UK | 4.973% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 4.880% |
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 4.844% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 4.229% |
STELLANTIS | Automobiles and Parts | Italy | 3.339% |
COMPASS GRP | Consumer Products and Services | UK | 3.303% |
Industria de Diseno Textil SA | Retail | Spain | 3.147% |
FERRARI | Automobiles and Parts | Italy | 2.644% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.