Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Europe 600 Industry Consumer Discretionary
Index Description
The STOXX Industry indices track industries of the relevant benchmark index. There are 11 industries according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following Industries are available: Technology, Telecommunications, Health Care, Financials, Real Estate, Consumer Discretionary, Consumer Staples, Industrials, Basic Materials, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
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 | 2,102.7 | 1,245.2 | 15.8 | 6.2 | 155.8 | 1.3 | 12.5 | 0.1 | 7.5 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Consumer Products and Services | 49.4 |
---|---|
Automobiles and Parts | 17.2 |
Media | 16.8 |
Retail | 9.3 |
Travel and Leisure | 7.3 |
Country weighting
France | 33.7 |
---|---|
UK | 22.8 |
Germany | 14.6 |
Italy | 7.4 |
Switzerland | 6.5 |
Spain | 4.9 |
Netherlands | 4.5 |
Sweden | 2.6 |
Poland | 1.0 |
Denmark | 0.9 |
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 | -4.9 | -2.5 | 9.1 | -5.1 | 22.8 | N/A | N/A | 9.3 | -1.8 | 4.2 |
STOXX Europe 600 | -3.3 | 5.5 | 16.5 | 6.3 | 27.4 | N/A | N/A | 16.7 | 2.1 | 5.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Industry Consumer Discretionary | N/A | N/A | 14.3 | 20.3 | 22.7 | N/A | N/A | 0.6 | -0.1 | 0.2 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.6 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Industry Consumer Discretionary | 0.9 | 0.8 | 0.9 | 0.9 | 0.9 | 6.6 | 7.8 | 7.7 | 9.1 | 9.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Industry Consumer Discretionary | 1.1 | 1.2 | 1.2 | 1.3 | 1.2 | -2.8 | -1.2 | -0.8 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
INDUSTRY INDICES
STOXX Europe 600 Industry Consumer Discretionary
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 | 13.5 | 15.8 | 12.7 | 12.7 | 1.8 | 2.3 | 0.9 | 18.1 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.1 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe 600 Industry Consumer Discretionary | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.79 |
1285027200000 | 101.63 |
1285113600000 | 99.84 |
1285200000000 | 99.6 |
1285286400000 | 101.82 |
1285545600000 | 101.37 |
1285632000000 | 101.19 |
1285718400000 | 100.87 |
1285804800000 | 100.86 |
1285891200000 | 99.53 |
1286150400000 | 98.6 |
1286236800000 | 100.11 |
1286323200000 | 100.48 |
1286409600000 | 101.05 |
1286496000000 | 100.91 |
1286755200000 | 101.52 |
1286841600000 | 101.92 |
1286928000000 | 103.01 |
1287014400000 | 102.6 |
1287100800000 | 103.09 |
1287360000000 | 103 |
1287446400000 | 102.04 |
1287532800000 | 102.27 |
1287619200000 | 104.17 |
1287705600000 | 104.24 |
1287964800000 | 105.46 |
1288051200000 | 104.65 |
1288137600000 | 103.4 |
1288224000000 | 103.48 |
1288310400000 | 103.79 |
1288569600000 | 104.01 |
1288656000000 | 104.32 |
1288742400000 | 104.44 |
1288828800000 | 105.93 |
1288915200000 | 105.9 |
1289174400000 | 106.05 |
1289260800000 | 106.99 |
1289347200000 | 106.02 |
1289433600000 | 106.02 |
1289520000000 | 106.09 |
1289779200000 | 107.24 |
1289865600000 | 104.91 |
1289952000000 | 105.19 |
1290038400000 | 107.1 |
1290124800000 | 107.13 |
1290384000000 | 107.43 |
1290470400000 | 105.67 |
1290556800000 | 108.15 |
1290643200000 | 109 |
1290729600000 | 108.49 |
1290988800000 | 106.34 |
1291075200000 | 106.38 |
1291161600000 | 109.19 |
1291248000000 | 111.75 |
1291334400000 | 111.73 |
1291593600000 | 111.74 |
1291680000000 | 113.05 |
1291766400000 | 112.43 |
1291852800000 | 111.57 |
1291939200000 | 112.49 |
1292198400000 | 112.86 |
1292284800000 | 112.56 |
1292371200000 | 111.76 |
1292457600000 | 112.27 |
1292544000000 | 111.59 |
1292803200000 | 112.08 |
1292889600000 | 113.35 |
1292976000000 | 113.56 |
1293062400000 | 113.63 |
1293148800000 | 113.46 |
1293408000000 | 111.45 |
1293494400000 | 111.46 |
1293580800000 | 111.85 |
1293667200000 | 110.66 |
1293753600000 | 110.35 |
1294012800000 | 111.99 |
1294099200000 | 112.43 |
1294185600000 | 112.09 |
1294272000000 | 113.08 |
1294358400000 | 113.11 |
1294617600000 | 112.37 |
1294704000000 | 114.41 |
1294790400000 | 114.28 |
1294876800000 | 113.12 |
1294963200000 | 113.26 |
1295222400000 | 113.53 |
1295308800000 | 114.77 |
1295395200000 | 112.64 |
1295481600000 | 110.4 |
1295568000000 | 110.41 |
1295827200000 | 110.58 |
1295913600000 | 110.46 |
1296000000000 | 112.13 |
1296086400000 | 111.04 |
1296172800000 | 109.87 |
1296432000000 | 109.09 |
1296518400000 | 110.02 |
1296604800000 | 109.49 |
1296691200000 | 110.19 |
1296777600000 | 110.18 |
1297036800000 | 111.99 |
1297123200000 | 113.32 |
1297209600000 | 113 |
1297296000000 | 113.06 |
1297382400000 | 113.52 |
1297641600000 | 113.62 |
1297728000000 | 113.13 |
1297814400000 | 112.62 |
1297900800000 | 112.42 |
1297987200000 | 112.19 |
1298246400000 | 110.97 |
1298332800000 | 110.47 |
1298419200000 | 108.37 |
1298505600000 | 106.62 |
1298592000000 | 108.8 |
1298851200000 | 109.47 |
1298937600000 | 108.8 |
1299024000000 | 107.78 |
1299110400000 | 107.69 |
1299196800000 | 106.75 |
1299456000000 | 107.03 |
1299542400000 | 107.68 |
1299628800000 | 108.23 |
1299715200000 | 106.67 |
1299801600000 | 105.16 |
1300060800000 | 103.54 |
1300147200000 | 100.82 |
1300233600000 | 98.87 |
1300320000000 | 100.74 |
1300406400000 | 101.68 |
1300665600000 | 103.56 |
1300752000000 | 102.99 |
1300838400000 | 103.4 |
1300924800000 | 105.21 |
1301011200000 | 104.99 |
1301270400000 | 105.08 |
1301356800000 | 105.37 |
1301443200000 | 106.47 |
1301529600000 | 105.43 |
1301616000000 | 107.02 |
1301875200000 | 107.39 |
1301961600000 | 107.78 |
1302048000000 | 107.97 |
1302134400000 | 106.76 |
1302220800000 | 106.58 |
1302480000000 | 105.61 |
1302566400000 | 104.46 |
1302652800000 | 105.47 |
1302739200000 | 105.28 |
1302825600000 | 105.47 |
1303084800000 | 104.04 |
1303171200000 | 105.58 |
1303257600000 | 108.12 |
1303344000000 | 108.56 |
1303776000000 | 109.21 |
1303862400000 | 110.07 |
1303948800000 | 110.84 |
1304035200000 | 110.86 |
1304294400000 | 111.24 |
1304380800000 | 110.29 |
1304467200000 | 109.24 |
1304553600000 | 109.09 |
1304640000000 | 110.77 |
1304899200000 | 110.04 |
1304985600000 | 111.29 |
1305072000000 | 112.28 |
1305158400000 | 111.63 |
1305244800000 | 111.34 |
1305504000000 | 111.16 |
1305590400000 | 109.79 |
1305676800000 | 110 |
1305763200000 | 110.8 |
1305849600000 | 110.36 |
1306108800000 | 107.99 |
1306195200000 | 108.39 |
1306281600000 | 109.08 |
1306368000000 | 108.39 |
1306454400000 | 109.57 |
1306713600000 | 109.44 |
1306800000000 | 110.53 |
1306886400000 | 109.61 |
1306972800000 | 108.13 |
1307059200000 | 108.01 |
1307318400000 | 107.54 |
1307404800000 | 107.14 |
1307491200000 | 106.17 |
1307577600000 | 107.3 |
1307664000000 | 105.69 |
1307923200000 | 106.05 |
1308009600000 | 107.02 |
1308096000000 | 105.99 |
1308182400000 | 105.43 |
1308268800000 | 105.6 |
1308528000000 | 105.61 |
1308614400000 | 107.57 |
1308700800000 | 107.63 |
1308787200000 | 106.36 |
1308873600000 | 107.19 |
1309132800000 | 107.55 |
1309219200000 | 108.85 |
1309305600000 | 110.5 |
1309392000000 | 111.23 |
1309478400000 | 111.48 |
1309737600000 | 112.41 |
1309824000000 | 113.18 |
1309910400000 | 112.8 |
1309996800000 | 113.31 |
1310083200000 | 112.53 |
1310342400000 | 110.34 |
1310428800000 | 110.16 |
1310515200000 | 111.22 |
1310601600000 | 110.18 |
1310688000000 | 110.64 |
1310947200000 | 108.17 |
1311033600000 | 108.82 |
1311120000000 | 109.83 |
1311206400000 | 110.21 |
1311292800000 | 111.24 |
1311552000000 | 111.57 |
1311638400000 | 110.31 |
1311724800000 | 109.21 |
1311811200000 | 108.72 |
1311897600000 | 108.11 |
1312156800000 | 106.68 |
1312243200000 | 103.47 |
1312329600000 | 101.31 |
1312416000000 | 97 |
1312502400000 | 95.86 |
1312761600000 | 90.42 |
1312848000000 | 92.63 |
1312934400000 | 89.83 |
1313020800000 | 92.4 |
1313107200000 | 95.61 |
1313366400000 | 95.45 |
1313452800000 | 94.78 |
1313539200000 | 95.19 |
1313625600000 | 90.04 |
1313712000000 | 88.29 |
1313971200000 | 88.14 |
1314057600000 | 88.94 |
1314144000000 | 90.68 |
1314230400000 | 89.94 |
1314316800000 | 89.75 |
1314576000000 | 90.99 |
1314662400000 | 91.86 |
1314748800000 | 94.91 |
1314835200000 | 94.98 |
1314921600000 | 92.1 |
1315180800000 | 88.22 |
1315267200000 | 87.46 |
1315353600000 | 91.04 |
1315440000000 | 91.4 |
1315526400000 | 88.81 |
1315785600000 | 86.85 |
1315872000000 | 87.51 |
1315958400000 | 90.31 |
1316044800000 | 92.59 |
1316131200000 | 93.59 |
1316390400000 | 91.22 |
1316476800000 | 93.78 |
1316563200000 | 92.12 |
1316649600000 | 87.05 |
1316736000000 | 87.17 |
1316995200000 | 87.71 |
1317081600000 | 91.58 |
1317168000000 | 90.37 |
1317254400000 | 89.76 |
1317340800000 | 87.67 |
1317600000000 | 86.35 |
1317686400000 | 83.49 |
1317772800000 | 86.35 |
1317859200000 | 88.72 |
1317945600000 | 90.16 |
1318204800000 | 92.25 |
1318291200000 | 92.48 |
1318377600000 | 94.72 |
1318464000000 | 93.94 |
1318550400000 | 94.84 |
1318809600000 | 93.65 |
1318896000000 | 93.58 |
1318982400000 | 93.48 |
1319068800000 | 92.48 |
1319155200000 | 95.28 |
1319414400000 | 97.19 |
1319500800000 | 96.66 |
1319587200000 | 96.84 |
1319673600000 | 100.49 |
1319760000000 | 100.7 |
1320019200000 | 97.55 |
1320105600000 | 93.53 |
1320192000000 | 95.32 |
1320278400000 | 97.63 |
1320364800000 | 95.81 |
1320624000000 | 95.66 |
1320710400000 | 95.99 |
1320796800000 | 94.27 |
1320883200000 | 93.89 |
1320969600000 | 96.05 |
1321228800000 | 95.39 |
1321315200000 | 94.09 |
1321401600000 | 93.88 |
1321488000000 | 92.54 |
1321574400000 | 91.95 |
1321833600000 | 88.84 |
1321920000000 | 88.31 |
1322006400000 | 86.67 |
1322092800000 | 86.92 |
1322179200000 | 87.37 |
1322438400000 | 90.97 |
1322524800000 | 91.59 |
1322611200000 | 95.56 |
1322697600000 | 94.77 |
1322784000000 | 95.62 |
1323043200000 | 96.17 |
1323129600000 | 95.2 |
1323216000000 | 94.84 |
1323302400000 | 92.87 |
1323388800000 | 94.37 |
1323648000000 | 92.45 |
1323734400000 | 92.39 |
1323820800000 | 90 |
1323907200000 | 90.81 |
1323993600000 | 90.07 |
1324252800000 | 90.05 |
1324339200000 | 92.62 |
1324425600000 | 92.56 |
1324512000000 | 93.1 |
1324598400000 | 93.93 |
1324944000000 | 93.98 |
1325030400000 | 92.99 |
1325116800000 | 93.64 |
1325203200000 | 94.5 |
1325462400000 | 96.01 |
1325548800000 | 97.57 |
1325635200000 | 96.92 |
1325721600000 | 96.42 |
1325808000000 | 96.6 |
1326067200000 | 96.9 |
1326153600000 | 99.11 |
1326240000000 | 98.83 |
1326326400000 | 98.93 |
1326412800000 | 98.62 |
1326672000000 | 100.06 |
1326758400000 | 101.28 |
1326844800000 | 101.98 |
1326931200000 | 103.08 |
1327017600000 | 103.32 |
1327276800000 | 103.47 |
1327363200000 | 102.85 |
1327449600000 | 102.96 |
1327536000000 | 104.49 |
1327622400000 | 103.39 |
1327881600000 | 102.44 |
1327968000000 | 103.38 |
1328054400000 | 106.06 |
1328140800000 | 106.51 |
1328227200000 | 108.61 |
1328486400000 | 108.5 |
1328572800000 | 107.21 |
1328659200000 | 106.65 |
1328745600000 | 107.58 |
1328832000000 | 106.85 |
1329091200000 | 107.59 |
1329177600000 | 107.55 |
1329264000000 | 108.3 |
1329350400000 | 108.37 |
1329436800000 | 109.65 |
1329696000000 | 110.54 |
1329782400000 | 109.77 |
1329868800000 | 109.04 |
1329955200000 | 108.77 |
1330041600000 | 108.92 |
1330300800000 | 108.06 |
1330387200000 | 108.73 |
1330473600000 | 108.84 |
1330560000000 | 109.62 |
1330646400000 | 109.73 |
1330905600000 | 109.08 |
1330992000000 | 105.57 |
1331078400000 | 106.66 |
1331164800000 | 109.21 |
1331251200000 | 109.69 |
1331510400000 | 110.41 |
1331596800000 | 112.21 |
1331683200000 | 112.91 |
1331769600000 | 113.13 |
1331856000000 | 113.22 |
1332115200000 | 112.68 |
1332201600000 | 110.68 |
1332288000000 | 110.95 |
1332374400000 | 109.85 |
1332460800000 | 110.32 |
1332720000000 | 111.89 |
1332806400000 | 111.8 |
1332892800000 | 110.75 |
1332979200000 | 108.66 |
1333065600000 | 110.29 |
1333324800000 | 112.24 |
1333411200000 | 111.26 |
1333497600000 | 108.29 |
1333584000000 | 108.55 |
1334016000000 | 105.56 |
1334102400000 | 106.72 |
1334188800000 | 108.53 |
1334275200000 | 106.61 |
1334534400000 | 107.52 |
1334620800000 | 109.01 |
1334707200000 | 107.89 |
1334793600000 | 106.75 |
1334880000000 | 106.94 |
1335139200000 | 103.92 |
1335225600000 | 105.42 |
1335312000000 | 107.27 |
1335398400000 | 108.21 |
1335484800000 | 109.22 |
1335744000000 | 108.61 |
1335830400000 | 108.86 |
1335916800000 | 109.42 |
1336003200000 | 109.92 |
1336089600000 | 106.67 |
1336348800000 | 107.51 |
1336435200000 | 104.95 |
1336521600000 | 105.48 |
1336608000000 | 105.21 |
1336694400000 | 106.4 |
1336953600000 | 104.42 |
1337040000000 | 104.3 |
1337126400000 | 104.48 |
1337212800000 | 103.21 |
1337299200000 | 101.13 |
1337558400000 | 101.96 |
1337644800000 | 103.9 |
1337731200000 | 101.34 |
1337817600000 | 101.7 |
1337904000000 | 101.91 |
1338163200000 | 102.36 |
1338249600000 | 104.29 |
1338336000000 | 102.29 |
1338422400000 | 101.51 |
1338508800000 | 98.08 |
1338768000000 | 96.81 |
1338854400000 | 97.21 |
1338940800000 | 99.21 |
1339027200000 | 101.26 |
1339113600000 | 100.63 |
1339372800000 | 100.74 |
1339459200000 | 100.47 |
1339545600000 | 99.79 |
1339632000000 | 99.02 |
1339718400000 | 100.05 |
1339977600000 | 100.89 |
1340064000000 | 102.88 |
1340150400000 | 103.7 |
1340236800000 | 103.31 |
1340323200000 | 101.85 |
1340582400000 | 100.23 |
1340668800000 | 100.01 |
1340755200000 | 100.99 |
1340841600000 | 100.58 |
1340928000000 | 103.56 |
1341187200000 | 104.84 |
1341273600000 | 106 |
1341360000000 | 106.28 |
1341446400000 | 106.36 |
1341532800000 | 104.73 |
1341792000000 | 104.07 |
1341878400000 | 105.28 |
1341964800000 | 103.94 |
1342051200000 | 103.09 |
1342137600000 | 105.36 |
1342396800000 | 105.53 |
1342483200000 | 105.72 |
1342569600000 | 107.23 |
1342656000000 | 109.18 |
1342742400000 | 107.86 |
1343001600000 | 105.1 |
1343088000000 | 104.69 |
1343174400000 | 105.54 |
1343260800000 | 108.15 |
1343347200000 | 109.71 |
1343606400000 | 111.24 |
1343692800000 | 109.93 |
1343779200000 | 110.27 |
1343865600000 | 108.8 |
1343952000000 | 111.66 |
1344211200000 | 112.95 |
1344297600000 | 114 |
1344384000000 | 113.81 |
1344470400000 | 114.41 |
1344556800000 | 114.42 |
1344816000000 | 113.68 |
1344902400000 | 114.31 |
1344988800000 | 114.19 |
1345075200000 | 114.5 |
1345161600000 | 115.65 |
1345420800000 | 115.27 |
1345507200000 | 115.84 |
1345593600000 | 114.39 |
1345680000000 | 113.71 |
1345766400000 | 113.48 |
1346025600000 | 114.13 |
1346112000000 | 113.24 |
1346198400000 | 113.17 |
1346284800000 | 111.58 |
1346371200000 | 111.95 |
1346630400000 | 112.6 |
1346716800000 | 111.17 |
1346803200000 | 111.76 |
1346889600000 | 114.16 |
1346976000000 | 114.25 |
1347235200000 | 114.4 |
1347321600000 | 113.46 |
1347408000000 | 113.29 |
1347494400000 | 112.97 |
1347580800000 | 114.82 |
1347840000000 | 113.9 |
1347926400000 | 113.2 |
1348012800000 | 114.31 |
1348099200000 | 114.13 |
1348185600000 | 114.69 |
1348444800000 | 114.17 |
1348531200000 | 114.58 |
1348617600000 | 112.38 |
1348704000000 | 111.66 |
1348790400000 | 110.39 |
1349049600000 | 111.85 |
1349136000000 | 111.93 |
1349222400000 | 111.58 |
1349308800000 | 112.58 |
1349395200000 | 113.72 |
1349654400000 | 112.15 |
1349740800000 | 111.88 |
1349827200000 | 111.36 |
1349913600000 | 113 |
1350000000000 | 112.27 |
1350259200000 | 113.06 |
1350345600000 | 114.06 |
1350432000000 | 114.38 |
1350518400000 | 114.19 |
1350604800000 | 113.64 |
1350864000000 | 112.99 |
1350950400000 | 111.14 |
1351036800000 | 111.48 |
1351123200000 | 111.84 |
1351209600000 | 112.44 |
1351468800000 | 111.99 |
1351555200000 | 113.29 |
1351641600000 | 113 |
1351728000000 | 114.99 |
1351814400000 | 116.23 |
1352073600000 | 115.22 |
1352160000000 | 115.53 |
1352246400000 | 114 |
1352332800000 | 113.45 |
1352419200000 | 113.69 |
1352678400000 | 113.8 |
1352764800000 | 114.24 |
1352851200000 | 113.44 |
1352937600000 | 112.3 |
1353024000000 | 111.38 |
1353283200000 | 114.34 |
1353369600000 | 115.26 |
1353456000000 | 115.59 |
1353542400000 | 116.42 |
1353628800000 | 117.17 |
1353888000000 | 116.88 |
1353974400000 | 117.16 |
1354060800000 | 117.82 |
1354147200000 | 118.99 |
1354233600000 | 119.27 |
1354492800000 | 119.38 |
1354579200000 | 119.26 |
1354665600000 | 119.21 |
1354752000000 | 120.2 |
1354838400000 | 120.32 |
1355097600000 | 120.69 |
1355184000000 | 121.49 |
1355270400000 | 121.33 |
1355356800000 | 120.66 |
1355443200000 | 121.11 |
1355702400000 | 121.51 |
1355788800000 | 122.12 |
1355875200000 | 122.5 |
1355961600000 | 122.76 |
1356048000000 | 122.35 |
1356307200000 | 122.28 |
1356566400000 | 122.44 |
1356652800000 | 121.71 |
1356912000000 | 122.21 |
1357084800000 | 124.82 |
1357171200000 | 125.3 |
1357257600000 | 125.36 |
1357516800000 | 124.43 |
1357603200000 | 123.9 |
1357689600000 | 124.11 |
1357776000000 | 123.77 |
1357862400000 | 124.1 |
1358121600000 | 124.24 |
1358208000000 | 125.17 |
1358294400000 | 125.41 |
1358380800000 | 126.27 |
1358467200000 | 126.17 |
1358726400000 | 125.82 |
1358812800000 | 125.61 |
1358899200000 | 125.36 |
1358985600000 | 125.86 |
1359072000000 | 126.72 |
1359331200000 | 126.28 |
1359417600000 | 126.44 |
1359504000000 | 125.8 |
1359590400000 | 124.97 |
1359676800000 | 126.58 |
1359936000000 | 124.46 |
1360022400000 | 124.8 |
1360108800000 | 124.8 |
1360195200000 | 124.88 |
1360281600000 | 127.01 |
1360540800000 | 125.74 |
1360627200000 | 125.99 |
1360713600000 | 126.7 |
1360800000000 | 126.1 |
1360886400000 | 126.81 |
1361145600000 | 126.57 |
1361232000000 | 128.11 |
1361318400000 | 127.75 |
1361404800000 | 125.54 |
1361491200000 | 126.15 |
1361750400000 | 126.18 |
1361836800000 | 124.81 |
1361923200000 | 126.04 |
1362009600000 | 127.53 |
1362096000000 | 127.51 |
1362355200000 | 127.08 |
1362441600000 | 129.83 |
1362528000000 | 129.67 |
1362614400000 | 129.85 |
1362700800000 | 130.51 |
1362960000000 | 130.55 |
1363046400000 | 130.72 |
1363132800000 | 131 |
1363219200000 | 131.56 |
1363305600000 | 130.82 |
1363564800000 | 131.36 |
1363651200000 | 130.16 |
1363737600000 | 130.72 |
1363824000000 | 129.04 |
1363910400000 | 129.21 |
1364169600000 | 129.26 |
1364256000000 | 129.92 |
1364342400000 | 129.29 |
1364428800000 | 129.79 |
1364860800000 | 131.64 |
1364947200000 | 130.86 |
1365033600000 | 128.9 |
1365120000000 | 125.95 |
1365379200000 | 126.47 |
1365465600000 | 125.51 |
1365552000000 | 127.79 |
1365638400000 | 129.08 |
1365724800000 | 127.4 |
1365984000000 | 126 |
1366070400000 | 125.03 |
1366156800000 | 122.84 |
1366243200000 | 122.27 |
1366329600000 | 123.65 |
1366588800000 | 123.96 |
1366675200000 | 127.91 |
1366761600000 | 128.74 |
1366848000000 | 130.3 |
1366934400000 | 129.72 |
1367193600000 | 130.65 |
1367280000000 | 130.16 |
1367366400000 | 130.27 |
1367452800000 | 130.79 |
1367539200000 | 133 |
1367798400000 | 132.91 |
1367884800000 | 132.31 |
1367971200000 | 133.44 |
1368057600000 | 133.54 |
1368144000000 | 134.12 |
1368403200000 | 134.02 |
1368489600000 | 134.89 |
1368576000000 | 136.51 |
1368662400000 | 137.84 |
1368748800000 | 139.1 |
1369008000000 | 140.28 |
1369094400000 | 140.69 |
1369180800000 | 140.65 |
1369267200000 | 137.15 |
1369353600000 | 136.53 |
1369612800000 | 137.35 |
1369699200000 | 139.34 |
1369785600000 | 136.36 |
1369872000000 | 137.22 |
1369958400000 | 136.35 |
1370217600000 | 135.36 |
1370304000000 | 135.65 |
1370390400000 | 133.79 |
1370476800000 | 132.64 |
1370563200000 | 134.56 |
1370822400000 | 135.13 |
1370908800000 | 132.93 |
1370995200000 | 132.3 |
1371081600000 | 131.82 |
1371168000000 | 132.79 |
1371427200000 | 134.03 |
1371513600000 | 133.79 |
1371600000000 | 133.72 |
1371686400000 | 129.46 |
1371772800000 | 127.3 |
1372032000000 | 125.31 |
1372118400000 | 128.35 |
1372204800000 | 130.27 |
1372291200000 | 131.73 |
1372377600000 | 131.28 |
1372636800000 | 133.61 |
1372723200000 | 133.11 |
1372809600000 | 132.9 |
1372896000000 | 136.26 |
1372982400000 | 134.2 |
1373241600000 | 136.24 |
1373328000000 | 137.21 |
1373414400000 | 137.62 |
1373500800000 | 138.48 |
1373587200000 | 139.32 |
1373846400000 | 139.62 |
1373932800000 | 138.38 |
1374019200000 | 139.29 |
1374105600000 | 141.32 |
1374192000000 | 141.23 |
1374451200000 | 140.59 |
1374537600000 | 140.01 |
1374624000000 | 141.42 |
1374710400000 | 141.26 |
1374796800000 | 141.1 |
1375056000000 | 141.46 |
1375142400000 | 142.41 |
1375228800000 | 142.13 |
1375315200000 | 144.12 |
1375401600000 | 144.66 |
1375660800000 | 145.3 |
1375747200000 | 144.98 |
1375833600000 | 143.88 |
1375920000000 | 144.41 |
1376006400000 | 144.72 |
1376265600000 | 144.68 |
1376352000000 | 145.53 |
1376438400000 | 146.18 |
1376524800000 | 143.87 |
1376611200000 | 144.29 |
1376870400000 | 144.18 |
1376956800000 | 143.01 |
1377043200000 | 142.87 |
1377129600000 | 144.39 |
1377216000000 | 144.36 |
1377475200000 | 144.24 |
1377561600000 | 140.67 |
1377648000000 | 138.67 |
1377734400000 | 140.67 |
1377820800000 | 139.18 |
1378080000000 | 142.35 |
1378166400000 | 141.66 |
1378252800000 | 141.29 |
1378339200000 | 143.16 |
1378425600000 | 143.86 |
1378684800000 | 144.52 |
1378771200000 | 147.14 |
1378857600000 | 147.08 |
1378944000000 | 146.52 |
1379030400000 | 147.62 |
1379289600000 | 149.11 |
1379376000000 | 148.34 |
1379462400000 | 148.68 |
1379548800000 | 149.7 |
1379635200000 | 149.14 |
1379894400000 | 148.22 |
1379980800000 | 148.65 |
1380067200000 | 148.33 |
1380153600000 | 148.27 |
1380240000000 | 148.32 |
1380499200000 | 147.72 |
1380585600000 | 149.28 |
1380672000000 | 147.32 |
1380758400000 | 146.9 |
1380844800000 | 147.05 |
1381104000000 | 146.64 |
1381190400000 | 145.67 |
1381276800000 | 145.05 |
1381363200000 | 147.81 |
1381449600000 | 148.64 |
1381708800000 | 148.3 |
1381795200000 | 149.7 |
1381881600000 | 149.18 |
1381968000000 | 149.56 |
1382054400000 | 151.55 |
1382313600000 | 151.62 |
1382400000000 | 151.88 |
1382486400000 | 151.68 |
1382572800000 | 152.12 |
1382659200000 | 151.33 |
1382918400000 | 150.69 |
1383004800000 | 150.66 |
1383091200000 | 151.33 |
1383177600000 | 152.38 |
1383264000000 | 151.82 |
1383523200000 | 152.13 |
1383609600000 | 151.36 |
1383696000000 | 152.15 |
1383782400000 | 152.91 |
1383868800000 | 152.49 |
1384128000000 | 152.46 |
1384214400000 | 151.63 |
1384300800000 | 150.07 |
1384387200000 | 151.74 |
1384473600000 | 152.47 |
1384732800000 | 153.5 |
1384819200000 | 152.76 |
1384905600000 | 153.1 |
1384992000000 | 152.88 |
1385078400000 | 153.66 |
1385337600000 | 154.81 |
1385424000000 | 154.33 |
1385510400000 | 155.5 |
1385596800000 | 155.28 |
1385683200000 | 155.07 |
1385942400000 | 155.06 |
1386028800000 | 152.22 |
1386115200000 | 151.64 |
1386201600000 | 150.09 |
1386288000000 | 150.76 |
1386547200000 | 151.45 |
1386633600000 | 150.1 |
1386720000000 | 149.83 |
1386806400000 | 148.15 |
1386892800000 | 148.37 |
1387152000000 | 149.83 |
1387238400000 | 149.25 |
1387324800000 | 150.2 |
1387411200000 | 152.68 |
1387497600000 | 153.35 |
1387756800000 | 154.51 |
1387843200000 | 154.95 |
1388102400000 | 156.55 |
1388361600000 | 156.26 |
1388448000000 | 156.94 |
1388620800000 | 156.04 |
1388707200000 | 156.94 |
1388966400000 | 156.23 |
1389052800000 | 156.6 |
1389139200000 | 156.06 |
1389225600000 | 154.98 |
1389312000000 | 156.66 |
1389571200000 | 157.09 |
1389657600000 | 157.37 |
1389744000000 | 159.42 |
1389830400000 | 158.97 |
1389916800000 | 159.88 |
1390176000000 | 160.02 |
1390262400000 | 160.55 |
1390348800000 | 160.63 |
1390435200000 | 158.23 |
1390521600000 | 154.27 |
1390780800000 | 152.84 |
1390867200000 | 154.22 |
1390953600000 | 153.33 |
1391040000000 | 153.21 |
1391126400000 | 153.71 |
1391385600000 | 151.53 |
1391472000000 | 151.14 |
1391558400000 | 151.54 |
1391644800000 | 154.55 |
1391731200000 | 155.53 |
1391990400000 | 155.93 |
1392076800000 | 158.69 |
1392163200000 | 160.07 |
1392249600000 | 160.11 |
1392336000000 | 160.99 |
1392595200000 | 161.3 |
1392681600000 | 160.81 |
1392768000000 | 160.63 |
1392854400000 | 160.49 |
1392940800000 | 161.16 |
1393200000000 | 161.62 |
1393286400000 | 161.85 |
1393372800000 | 161.1 |
1393459200000 | 160.59 |
1393545600000 | 161.08 |
1393804800000 | 157.25 |
1393891200000 | 160.73 |
1393977600000 | 160.3 |
1394064000000 | 160.49 |
1394150400000 | 158.74 |
1394409600000 | 156.75 |
1394496000000 | 157.19 |
1394582400000 | 155.28 |
1394668800000 | 153.63 |
1394755200000 | 152.65 |
1395014400000 | 154.77 |
1395100800000 | 155.61 |
1395187200000 | 155.71 |
1395273600000 | 155.28 |
1395360000000 | 154.9 |
1395619200000 | 153.3 |
1395705600000 | 155.39 |
1395792000000 | 157.6 |
1395878400000 | 157.04 |
1395964800000 | 158.14 |
1396224000000 | 158.23 |
1396310400000 | 159.59 |
1396396800000 | 159.93 |
1396483200000 | 160.1 |
1396569600000 | 160.94 |
1396828800000 | 158.53 |
1396915200000 | 157.09 |
1397001600000 | 158.8 |
1397088000000 | 157.95 |
1397174400000 | 155.67 |
1397433600000 | 155.32 |
1397520000000 | 153.52 |
1397606400000 | 156.2 |
1397692800000 | 157.82 |
1398124800000 | 160.06 |
1398211200000 | 158.68 |
1398297600000 | 158.57 |
1398384000000 | 157.18 |
1398643200000 | 156.8 |
1398729600000 | 157.68 |
1398816000000 | 157.86 |
1398902400000 | 158.26 |
1398988800000 | 157.55 |
1399248000000 | 156.99 |
1399334400000 | 156.5 |
1399420800000 | 156.12 |
1399507200000 | 157.7 |
1399593600000 | 157.41 |
1399852800000 | 158.12 |
1399939200000 | 158.95 |
1400025600000 | 158.32 |
1400112000000 | 156.79 |
1400198400000 | 156.01 |
1400457600000 | 157.07 |
1400544000000 | 157.88 |
1400630400000 | 159 |
1400716800000 | 159.91 |
1400803200000 | 160.26 |
1401062400000 | 161.54 |
1401148800000 | 162.25 |
1401235200000 | 161.94 |
1401321600000 | 162.04 |
1401408000000 | 162.22 |
1401667200000 | 162.36 |
1401753600000 | 161.64 |
1401840000000 | 161.54 |
1401926400000 | 162.12 |
1402012800000 | 162.77 |
1402272000000 | 163.18 |
1402358400000 | 163.6 |
1402444800000 | 162.95 |
1402531200000 | 162.94 |
1402617600000 | 161.62 |
1402876800000 | 160.81 |
1402963200000 | 161.33 |
1403049600000 | 160.95 |
1403136000000 | 161.95 |
1403222400000 | 162.07 |
1403481600000 | 161.05 |
1403568000000 | 161.05 |
1403654400000 | 159.56 |
1403740800000 | 159.85 |
1403827200000 | 159.99 |
1404086400000 | 159.89 |
1404172800000 | 160.85 |
1404259200000 | 161.14 |
1404345600000 | 162.86 |
1404432000000 | 162.44 |
1404691200000 | 160.53 |
1404777600000 | 157.89 |
1404864000000 | 157.62 |
1404950400000 | 156.37 |
1405036800000 | 156.43 |
1405296000000 | 157.81 |
1405382400000 | 157.09 |
1405468800000 | 159.4 |
1405555200000 | 158.15 |
1405641600000 | 157.97 |
1405900800000 | 156.72 |
1405987200000 | 158.16 |
1406073600000 | 158.51 |
1406160000000 | 159.16 |
1406246400000 | 156.83 |
1406505600000 | 155.77 |
1406592000000 | 156.07 |
1406678400000 | 155.02 |
1406764800000 | 152.55 |
1406851200000 | 150.85 |
1407110400000 | 150.42 |
1407196800000 | 150.81 |
1407283200000 | 149.65 |
1407369600000 | 148.41 |
1407456000000 | 147.73 |
1407715200000 | 150.59 |
1407801600000 | 150.11 |
1407888000000 | 150.55 |
1407974400000 | 151.1 |
1408060800000 | 150.2 |
1408320000000 | 152.16 |
1408406400000 | 153.72 |
1408492800000 | 153.23 |
1408579200000 | 154.08 |
1408665600000 | 153.52 |
1408924800000 | 155.08 |
1409011200000 | 156.4 |
1409097600000 | 156.47 |
1409184000000 | 155.31 |
1409270400000 | 154.77 |
1409529600000 | 155.42 |
1409616000000 | 155.41 |
1409702400000 | 156.7 |
1409788800000 | 158.61 |
1409875200000 | 158.47 |
1410134400000 | 157.5 |
1410220800000 | 157.11 |
1410307200000 | 156.64 |
1410393600000 | 156.29 |
1410480000000 | 156.35 |
1410739200000 | 156.39 |
1410825600000 | 155.9 |
1410912000000 | 155.89 |
1410998400000 | 157.45 |
1411084800000 | 157.54 |
1411344000000 | 156.02 |
1411430400000 | 153.45 |
1411516800000 | 154.52 |
1411603200000 | 152.96 |
1411689600000 | 152.99 |
1411948800000 | 152.53 |
1412035200000 | 152.5 |
1412121600000 | 150.77 |
1412208000000 | 147.78 |
1412294400000 | 149.43 |
1412553600000 | 149.99 |
1412640000000 | 147.79 |
1412726400000 | 146.29 |
1412812800000 | 145.46 |
1412899200000 | 142.97 |
1413158400000 | 142.64 |
1413244800000 | 143.28 |
1413331200000 | 140.13 |
1413417600000 | 141.28 |
1413504000000 | 144.97 |
1413763200000 | 144.46 |
1413849600000 | 147.72 |
1413936000000 | 148.67 |
1414022400000 | 148.97 |
1414108800000 | 147.94 |
1414368000000 | 147.49 |
1414454400000 | 148.96 |
1414540800000 | 149.92 |
1414627200000 | 151.06 |
1414713600000 | 153.92 |
1414972800000 | 153.82 |
1415059200000 | 152.25 |
1415145600000 | 154.45 |
1415232000000 | 155.52 |
1415318400000 | 154.77 |
1415577600000 | 156.22 |
1415664000000 | 157 |
1415750400000 | 155.27 |
1415836800000 | 156.08 |
1415923200000 | 156.64 |
1416182400000 | 157.48 |
1416268800000 | 158.36 |
1416355200000 | 158.28 |
1416441600000 | 158.82 |
1416528000000 | 161.9 |
1416787200000 | 162.84 |
1416873600000 | 163.72 |
1416960000000 | 163.4 |
1417046400000 | 164.83 |
1417132800000 | 166.12 |
1417392000000 | 165.93 |
1417478400000 | 166.07 |
1417564800000 | 166.66 |
1417651200000 | 165.78 |
1417737600000 | 169.18 |
1417996800000 | 168.04 |
1418083200000 | 164.19 |
1418169600000 | 163.93 |
1418256000000 | 164.38 |
1418342400000 | 160.41 |
1418601600000 | 157.5 |
1418688000000 | 159.77 |
1418774400000 | 159.75 |
1418860800000 | 164.51 |
1418947200000 | 165.24 |
1419206400000 | 166.24 |
1419292800000 | 167.58 |
1419379200000 | 167.47 |
1419811200000 | 167.73 |
1419897600000 | 166.69 |
1419984000000 | 167.52 |
1420156800000 | 166.2 |
1420416000000 | 162.89 |
1420502400000 | 161.62 |
1420588800000 | 162.54 |
1420675200000 | 166.64 |
1420761600000 | 165.49 |
1421020800000 | 167.27 |
1421107200000 | 170.36 |
1421193600000 | 168.33 |
1421280000000 | 170.65 |
1421366400000 | 171.91 |
1421625600000 | 172.92 |
1421712000000 | 174.34 |
1421798400000 | 175.73 |
1421884800000 | 178.99 |
1421971200000 | 183.03 |
1422230400000 | 184.62 |
1422316800000 | 182.36 |
1422403200000 | 183.15 |
1422489600000 | 183.58 |
1422576000000 | 183.1 |
1422835200000 | 182.53 |
1422921600000 | 183.52 |
1423008000000 | 186.07 |
1423094400000 | 186.26 |
1423180800000 | 186.28 |
1423440000000 | 183.53 |
1423526400000 | 186.47 |
1423612800000 | 186.54 |
1423699200000 | 188.79 |
1423785600000 | 188.43 |
1424044800000 | 187.89 |
1424131200000 | 187.8 |
1424217600000 | 190.61 |
1424304000000 | 192.58 |
1424390400000 | 192.92 |
1424649600000 | 194.79 |
1424736000000 | 194.82 |
1424822400000 | 194.12 |
1424908800000 | 195.92 |
1424995200000 | 196.9 |
1425254400000 | 197.02 |
1425340800000 | 194.76 |
1425427200000 | 197.05 |
1425513600000 | 198.99 |
1425600000000 | 200.18 |
1425859200000 | 199.8 |
1425945600000 | 198.51 |
1426032000000 | 202.56 |
1426118400000 | 202.69 |
1426204800000 | 204.25 |
1426464000000 | 207.35 |
1426550400000 | 204.15 |
1426636800000 | 203.02 |
1426723200000 | 204.11 |
1426809600000 | 204.57 |
1427068800000 | 201.45 |
1427155200000 | 202.69 |
1427241600000 | 200.16 |
1427328000000 | 199.43 |
1427414400000 | 200.04 |
1427673600000 | 202.84 |
1427760000000 | 202.28 |
1427846400000 | 201.62 |
1427932800000 | 201.07 |
1428364800000 | 203 |
1428451200000 | 203.3 |
1428537600000 | 206.81 |
1428624000000 | 209.01 |
1428883200000 | 208.42 |
1428969600000 | 206.65 |
1429056000000 | 207.38 |
1429142400000 | 205.77 |
1429228800000 | 202.42 |
1429488000000 | 203.55 |
1429574400000 | 205.39 |
1429660800000 | 204.54 |
1429747200000 | 203.35 |
1429833600000 | 204.5 |
1430092800000 | 207.33 |
1430179200000 | 203.73 |
1430265600000 | 199.34 |
1430352000000 | 198.47 |
1430438400000 | 197.85 |
1430697600000 | 199.31 |
1430784000000 | 195.74 |
1430870400000 | 194.02 |
1430956800000 | 195.34 |
1431043200000 | 201.99 |
1431302400000 | 202.32 |
1431388800000 | 198.81 |
1431475200000 | 197.95 |
1431561600000 | 200.11 |
1431648000000 | 199.41 |
1431907200000 | 201.17 |
1431993600000 | 206.26 |
1432080000000 | 206.64 |
1432166400000 | 206.71 |
1432252800000 | 206.22 |
1432512000000 | 205.95 |
1432598400000 | 205.04 |
1432684800000 | 207.52 |
1432771200000 | 205.87 |
1432857600000 | 201.69 |
1433116800000 | 202.8 |
1433203200000 | 200.4 |
1433289600000 | 200.49 |
1433376000000 | 198.65 |
1433462400000 | 196.47 |
1433721600000 | 194.59 |
1433808000000 | 194.42 |
1433894400000 | 198.55 |
1433980800000 | 200.1 |
1434067200000 | 198.33 |
1434326400000 | 195.31 |
1434412800000 | 196.44 |
1434499200000 | 195 |
1434585600000 | 195.14 |
1434672000000 | 196.24 |
1434931200000 | 201.12 |
1435017600000 | 203.6 |
1435104000000 | 202.61 |
1435190400000 | 202.5 |
1435276800000 | 202.83 |
1435536000000 | 196.87 |
1435622400000 | 194.27 |
1435708800000 | 198.28 |
1435795200000 | 196.33 |
1435881600000 | 195.37 |
1436140800000 | 193.59 |
1436227200000 | 189.92 |
1436313600000 | 188.07 |
1436400000000 | 192.23 |
1436486400000 | 196.25 |
1436745600000 | 199.9 |
1436832000000 | 200.12 |
1436918400000 | 200.44 |
1437004800000 | 203.27 |
1437091200000 | 203.71 |
1437350400000 | 204.37 |
1437436800000 | 202.81 |
1437523200000 | 202.33 |
1437609600000 | 201.11 |
1437696000000 | 198.82 |
1437955200000 | 193.81 |
1438041600000 | 196.39 |
1438128000000 | 197.98 |
1438214400000 | 198.14 |
1438300800000 | 199.12 |
1438560000000 | 200.71 |
1438646400000 | 201.48 |
1438732800000 | 204.41 |
1438819200000 | 202.81 |
1438905600000 | 201.15 |
1439164800000 | 202.33 |
1439251200000 | 197.17 |
1439337600000 | 190.6 |
1439424000000 | 193.1 |
1439510400000 | 193.49 |
1439769600000 | 193.72 |
1439856000000 | 193.57 |
1439942400000 | 190.3 |
1440028800000 | 186.13 |
1440115200000 | 181.3 |
1440374400000 | 172.66 |
1440460800000 | 180.59 |
1440547200000 | 177.92 |
1440633600000 | 183.28 |
1440720000000 | 183.3 |
1440979200000 | 182.53 |
1441065600000 | 177.66 |
1441152000000 | 178.49 |
1441238400000 | 182.89 |
1441324800000 | 178.46 |
1441584000000 | 179.61 |
1441670400000 | 181.91 |
1441756800000 | 184.39 |
1441843200000 | 183.08 |
1441929600000 | 181.32 |
1442188800000 | 180.68 |
1442275200000 | 181.65 |
1442361600000 | 185.26 |
1442448000000 | 185.8 |
1442534400000 | 182.55 |
1442793600000 | 182.18 |
1442880000000 | 174.95 |
1442966400000 | 175.97 |
1443052800000 | 171.65 |
1443139200000 | 176.92 |
1443398400000 | 173.12 |
1443484800000 | 171.3 |
1443571200000 | 176.61 |
1443657600000 | 175.81 |
1443744000000 | 175.66 |
1444003200000 | 180.74 |
1444089600000 | 182.56 |
1444176000000 | 183.08 |
1444262400000 | 184.24 |
1444348800000 | 184.86 |
1444608000000 | 185.2 |
1444694400000 | 183.27 |
1444780800000 | 181.93 |
1444867200000 | 184 |
1444953600000 | 183.63 |
1445212800000 | 185.05 |
1445299200000 | 184.87 |
1445385600000 | 184.91 |
1445472000000 | 188.29 |
1445558400000 | 193.48 |
1445817600000 | 192.37 |
1445904000000 | 190.7 |
1445990400000 | 191.91 |
1446076800000 | 192.58 |
1446163200000 | 192.8 |
1446422400000 | 193.11 |
1446508800000 | 193.4 |
1446595200000 | 193.17 |
1446681600000 | 193.91 |
1446768000000 | 193.75 |
1447027200000 | 191.25 |
1447113600000 | 192.24 |
1447200000000 | 193.58 |
1447286400000 | 190.79 |
1447372800000 | 188.43 |
1447632000000 | 187.97 |
1447718400000 | 192.53 |
1447804800000 | 191.87 |
1447891200000 | 192.87 |
1447977600000 | 193.45 |
1448236800000 | 192.5 |
1448323200000 | 188.7 |
1448409600000 | 192.36 |
1448496000000 | 194.92 |
1448582400000 | 194.98 |
1448841600000 | 197.45 |
1448928000000 | 197.32 |
1449014400000 | 197.78 |
1449100800000 | 191.51 |
1449187200000 | 191.64 |
1449446400000 | 193.43 |
1449532800000 | 189.35 |
1449619200000 | 188.14 |
1449705600000 | 187.54 |
1449792000000 | 183.72 |
1450051200000 | 180.69 |
1450137600000 | 186.08 |
1450224000000 | 186.53 |
1450310400000 | 189.11 |
1450396800000 | 186.51 |
1450656000000 | 185.1 |
1450742400000 | 185.15 |
1450828800000 | 189.16 |
1450915200000 | 188.8 |
1451260800000 | 187.62 |
1451347200000 | 190.62 |
1451433600000 | 189.97 |
1451520000000 | 188.95 |
1451865600000 | 183.01 |
1451952000000 | 183.06 |
1452038400000 | 180.19 |
1452124800000 | 176.56 |
1452211200000 | 174.9 |
1452470400000 | 174.66 |
1452556800000 | 176.91 |
1452643200000 | 176.25 |
1452729600000 | 171.56 |
1452816000000 | 168.09 |
1453075200000 | 167.74 |
1453161600000 | 170.3 |
1453248000000 | 165.12 |
1453334400000 | 168.39 |
1453420800000 | 173.1 |
1453680000000 | 172.3 |
1453766400000 | 173.32 |
1453852800000 | 174.82 |
1453939200000 | 171.9 |
1454025600000 | 174.55 |
1454284800000 | 175.1 |
1454371200000 | 172.27 |
1454457600000 | 170.63 |
1454544000000 | 169.15 |
1454630400000 | 167.9 |
1454889600000 | 161.15 |
1454976000000 | 160 |
1455062400000 | 162.82 |
1455148800000 | 157.47 |
1455235200000 | 160.88 |
1455494400000 | 166.17 |
1455580800000 | 166.01 |
1455667200000 | 171.16 |
1455753600000 | 172.05 |
1455840000000 | 171.31 |
1456099200000 | 172.7 |
1456185600000 | 170.28 |
1456272000000 | 166.32 |
1456358400000 | 169.34 |
1456444800000 | 171.98 |
1456704000000 | 173.95 |
1456790400000 | 177.13 |
1456876800000 | 177.38 |
1456963200000 | 176.16 |
1457049600000 | 176.99 |
1457308800000 | 176.55 |
1457395200000 | 174.56 |
1457481600000 | 175.45 |
1457568000000 | 171.53 |
1457654400000 | 175.48 |
1457913600000 | 177.59 |
1458000000000 | 175.77 |
1458086400000 | 176.83 |
1458172800000 | 175.87 |
1458259200000 | 177.11 |
1458518400000 | 176.08 |
1458604800000 | 175.52 |
1458691200000 | 176.4 |
1458777600000 | 173.28 |
1459209600000 | 175.02 |
1459296000000 | 178.22 |
1459382400000 | 175.93 |
1459468800000 | 173.57 |
1459728000000 | 174.12 |
1459814400000 | 170.35 |
1459900800000 | 171.26 |
1459987200000 | 169.2 |
1460073600000 | 170.29 |
1460332800000 | 170.78 |
1460419200000 | 171.74 |
1460505600000 | 175.87 |
1460592000000 | 175.61 |
1460678400000 | 174.03 |
1460937600000 | 175.15 |
1461024000000 | 178.24 |
1461110400000 | 178.65 |
1461196800000 | 177.18 |
1461283200000 | 175.37 |
1461542400000 | 175.45 |
1461628800000 | 175.56 |
1461715200000 | 176.72 |
1461801600000 | 177.22 |
1461888000000 | 173.01 |
1462147200000 | 173.7 |
1462233600000 | 170.71 |
1462320000000 | 169.22 |
1462406400000 | 169.9 |
1462492800000 | 169.49 |
1462752000000 | 171.18 |
1462838400000 | 173.22 |
1462924800000 | 171.49 |
1463011200000 | 170.93 |
1463097600000 | 171.01 |
1463356800000 | 170.93 |
1463443200000 | 170.01 |
1463529600000 | 171.64 |
1463616000000 | 170.49 |
1463702400000 | 172.49 |
1463961600000 | 171.48 |
1464048000000 | 175.36 |
1464134400000 | 176.33 |
1464220800000 | 176.96 |
1464307200000 | 177.29 |
1464566400000 | 177.92 |
1464652800000 | 176.89 |
1464739200000 | 174.81 |
1464825600000 | 175.7 |
1464912000000 | 173.92 |
1465171200000 | 173.89 |
1465257600000 | 176.23 |
1465344000000 | 174.94 |
1465430400000 | 173.17 |
1465516800000 | 168.89 |
1465776000000 | 165.98 |
1465862400000 | 162.58 |
1465948800000 | 164.54 |
1466035200000 | 163.15 |
1466121600000 | 165.59 |
1466380800000 | 172.81 |
1466467200000 | 173.2 |
1466553600000 | 173.68 |
1466640000000 | 176.25 |
1466726400000 | 161.76 |
1466985600000 | 152.77 |
1467072000000 | 156.29 |
1467158400000 | 159.98 |
1467244800000 | 160.38 |
1467331200000 | 162.96 |
1467590400000 | 160.66 |
1467676800000 | 157.22 |
1467763200000 | 155.18 |
1467849600000 | 156.81 |
1467936000000 | 160.11 |
1468195200000 | 163.5 |
1468281600000 | 166.63 |
1468368000000 | 166.44 |
1468454400000 | 167.67 |
1468540800000 | 166.89 |
1468800000000 | 167.52 |
1468886400000 | 166.54 |
1468972800000 | 169.12 |
1469059200000 | 169.25 |
1469145600000 | 168.42 |
1469404800000 | 169.8 |
1469491200000 | 169.87 |
1469577600000 | 172.44 |
1469664000000 | 170.75 |
1469750400000 | 171.8 |
1470009600000 | 171.07 |
1470096000000 | 168.73 |
1470182400000 | 168.65 |
1470268800000 | 169.12 |
1470355200000 | 172.47 |
1470614400000 | 171.92 |
1470700800000 | 173.81 |
1470787200000 | 173.96 |
1470873600000 | 175.59 |
1470960000000 | 175.86 |
1471219200000 | 175.93 |
1471305600000 | 174 |
1471392000000 | 172.71 |
1471478400000 | 174.31 |
1471564800000 | 173.21 |
1471824000000 | 173.21 |
1471910400000 | 174.81 |
1471996800000 | 175.58 |
1472083200000 | 173.62 |
1472169600000 | 174.09 |
1472428800000 | 173.4 |
1472515200000 | 173.88 |
1472601600000 | 172.7 |
1472688000000 | 173.69 |
1472774400000 | 176.47 |
1473033600000 | 176.44 |
1473120000000 | 176.61 |
1473206400000 | 177.12 |
1473292800000 | 175.81 |
1473379200000 | 173.58 |
1473638400000 | 171.92 |
1473724800000 | 171.01 |
1473811200000 | 170.06 |
1473897600000 | 170.67 |
1473984000000 | 169.23 |
1474243200000 | 171.06 |
1474329600000 | 171.17 |
1474416000000 | 171.22 |
1474502400000 | 174.29 |
1474588800000 | 173.15 |
1474848000000 | 169.83 |
1474934400000 | 170.24 |
1475020800000 | 172.16 |
1475107200000 | 171.35 |
1475193600000 | 172.11 |
1475452800000 | 172.01 |
1475539200000 | 174.43 |
1475625600000 | 173.01 |
1475712000000 | 171.9 |
1475798400000 | 169.18 |
1476057600000 | 170.44 |
1476144000000 | 170.73 |
1476230400000 | 170.13 |
1476316800000 | 169.01 |
1476403200000 | 171.55 |
1476662400000 | 169.74 |
1476748800000 | 172.08 |
1476835200000 | 173.43 |
1476921600000 | 173.51 |
1477008000000 | 172.82 |
1477267200000 | 172.75 |
1477353600000 | 171.62 |
1477440000000 | 171.88 |
1477526400000 | 171.79 |
1477612800000 | 172.3 |
1477872000000 | 171.6 |
1477958400000 | 170.27 |
1478044800000 | 168.1 |
1478131200000 | 168.13 |
1478217600000 | 166.94 |
1478476800000 | 169.21 |
1478563200000 | 169.5 |
1478649600000 | 169.44 |
1478736000000 | 167.33 |
1478822400000 | 168.26 |
1479081600000 | 168.55 |
1479168000000 | 169.79 |
1479254400000 | 169.74 |
1479340800000 | 171.35 |
1479427200000 | 171.86 |
1479686400000 | 172.49 |
1479772800000 | 172.38 |
1479859200000 | 171.91 |
1479945600000 | 172.67 |
1480032000000 | 172.8 |
1480291200000 | 171.52 |
1480377600000 | 173.03 |
1480464000000 | 172.46 |
1480550400000 | 171.32 |
1480636800000 | 170.67 |
1480896000000 | 172.47 |
1480982400000 | 173.44 |
1481068800000 | 175.51 |
1481155200000 | 178.13 |
1481241600000 | 180.06 |
1481500800000 | 178.59 |
1481587200000 | 180.75 |
1481673600000 | 179.85 |
1481760000000 | 181.03 |
1481846400000 | 181.81 |
1482105600000 | 182.22 |
1482192000000 | 183.08 |
1482278400000 | 182.91 |
1482364800000 | 182.69 |
1482451200000 | 182.61 |
1482796800000 | 182.98 |
1482883200000 | 183.42 |
1482969600000 | 182.5 |
1483056000000 | 183.32 |
1483315200000 | 184.51 |
1483401600000 | 184.53 |
1483488000000 | 183.03 |
1483574400000 | 183.18 |
1483660800000 | 183.43 |
1483920000000 | 183.57 |
1484006400000 | 184.51 |
1484092800000 | 185.59 |
1484179200000 | 184.46 |
1484265600000 | 186.15 |
1484524800000 | 184.58 |
1484611200000 | 184.61 |
1484697600000 | 184.38 |
1484784000000 | 184.91 |
1484870400000 | 184.21 |
1485129600000 | 184.15 |
1485216000000 | 184.66 |
1485302400000 | 186.43 |
1485388800000 | 185.92 |
1485475200000 | 185.29 |
1485734400000 | 183.7 |
1485820800000 | 182.43 |
1485907200000 | 183.74 |
1485993600000 | 183.42 |
1486080000000 | 184.06 |
1486339200000 | 181.8 |
1486425600000 | 182.11 |
1486512000000 | 182.87 |
1486598400000 | 184.04 |
1486684800000 | 184.64 |
1486944000000 | 186.81 |
1487030400000 | 187.22 |
1487116800000 | 186.69 |
1487203200000 | 185.98 |
1487289600000 | 185.63 |
1487548800000 | 185.99 |
1487635200000 | 187.52 |
1487721600000 | 187.87 |
1487808000000 | 187.62 |
1487894400000 | 186.08 |
1488153600000 | 185.91 |
1488240000000 | 186.26 |
1488326400000 | 189.2 |
1488412800000 | 188.82 |
1488499200000 | 187.59 |
1488758400000 | 187.02 |
1488844800000 | 186.82 |
1488931200000 | 187.79 |
1489017600000 | 188.23 |
1489104000000 | 188.04 |
1489363200000 | 189.24 |
1489449600000 | 188.74 |
1489536000000 | 188.65 |
1489622400000 | 189.56 |
1489708800000 | 189.74 |
1489968000000 | 189.15 |
1490054400000 | 188.11 |
1490140800000 | 187.32 |
1490227200000 | 189.66 |
1490313600000 | 189.6 |
1490572800000 | 189.27 |
1490659200000 | 190.43 |
1490745600000 | 190.97 |
1490832000000 | 191.26 |
1490918400000 | 192.6 |
1491177600000 | 191.19 |
1491264000000 | 191.25 |
1491350400000 | 190.46 |
1491436800000 | 191.07 |
1491523200000 | 191.52 |
1491782400000 | 191.66 |
1491868800000 | 191.87 |
1491955200000 | 192.85 |
1492041600000 | 192.65 |
1492473600000 | 191.53 |
1492560000000 | 192.2 |
1492646400000 | 193.1 |
1492732800000 | 193.05 |
1492992000000 | 196.94 |
1493078400000 | 197.47 |
1493164800000 | 199.29 |
1493251200000 | 199.05 |
1493337600000 | 199.11 |
1493596800000 | 198.91 |
1493683200000 | 199.48 |
1493769600000 | 198.97 |
1493856000000 | 200.33 |
1493942400000 | 201.72 |
1494201600000 | 201.5 |
1494288000000 | 202.28 |
1494374400000 | 202.57 |
1494460800000 | 201.11 |
1494547200000 | 200.82 |
1494806400000 | 200.62 |
1494892800000 | 200.07 |
1494979200000 | 197.85 |
1495065600000 | 197.56 |
1495152000000 | 198.65 |
1495411200000 | 198.66 |
1495497600000 | 198.37 |
1495584000000 | 198.14 |
1495670400000 | 198.18 |
1495756800000 | 198.03 |
1496016000000 | 197.85 |
1496102400000 | 198.12 |
1496188800000 | 197.14 |
1496275200000 | 198.61 |
1496361600000 | 199.66 |
1496620800000 | 199.06 |
1496707200000 | 196.78 |
1496793600000 | 196.82 |
1496880000000 | 195.82 |
1496966400000 | 195.84 |
1497225600000 | 194.55 |
1497312000000 | 196.39 |
1497398400000 | 196.45 |
1497484800000 | 194.67 |
1497571200000 | 196.09 |
1497830400000 | 197.23 |
1497916800000 | 196.3 |
1498003200000 | 195.97 |
1498089600000 | 196.02 |
1498176000000 | 195.6 |
1498435200000 | 196.26 |
1498521600000 | 193.94 |
1498608000000 | 193.86 |
1498694400000 | 190.47 |
1498780800000 | 190.18 |
1499040000000 | 191.55 |
1499126400000 | 191.09 |
1499212800000 | 191.99 |
1499299200000 | 190.61 |
1499385600000 | 190.09 |
1499644800000 | 190.17 |
1499731200000 | 189.15 |
1499817600000 | 191.59 |
1499904000000 | 192.63 |
1499990400000 | 193.12 |
1500249600000 | 193.92 |
1500336000000 | 191.73 |
1500422400000 | 193.52 |
1500508800000 | 193.05 |
1500595200000 | 190.26 |
1500854400000 | 189.3 |
1500940800000 | 189.28 |
1501027200000 | 190.33 |
1501113600000 | 190.28 |
1501200000000 | 188.87 |
1501459200000 | 188.33 |
1501545600000 | 189.83 |
1501632000000 | 189.39 |
1501718400000 | 189.98 |
1501804800000 | 191.89 |
1502064000000 | 191.49 |
1502150400000 | 191.43 |
1502236800000 | 189.75 |
1502323200000 | 188.47 |
1502409600000 | 187.12 |
1502668800000 | 188.95 |
1502755200000 | 188.93 |
1502841600000 | 190.14 |
1502928000000 | 189.4 |
1503014400000 | 187.49 |
1503273600000 | 187.06 |
1503360000000 | 188.83 |
1503446400000 | 187.25 |
1503532800000 | 187.49 |
1503619200000 | 187.1 |
1503878400000 | 186.43 |
1503964800000 | 184.49 |
1504051200000 | 185.65 |
1504137600000 | 186.55 |
1504224000000 | 188.18 |
1504483200000 | 187.45 |
1504569600000 | 187.89 |
1504656000000 | 188.48 |
1504742400000 | 189.47 |
1504828800000 | 189.24 |
1505088000000 | 191.2 |
1505174400000 | 192.41 |
1505260800000 | 192.44 |
1505347200000 | 192.86 |
1505433600000 | 193.36 |
1505692800000 | 193.39 |
1505779200000 | 193.31 |
1505865600000 | 193.69 |
1505952000000 | 193.67 |
1506038400000 | 194.36 |
1506297600000 | 194.91 |
1506384000000 | 194.67 |
1506470400000 | 194.89 |
1506556800000 | 194.67 |
1506643200000 | 196.35 |
1506902400000 | 197.45 |
1506988800000 | 197.74 |
1507075200000 | 198.54 |
1507161600000 | 198.44 |
1507248000000 | 197.54 |
1507507200000 | 198.26 |
1507593600000 | 198.86 |
1507680000000 | 199.2 |
1507766400000 | 199.67 |
1507852800000 | 199.9 |
1508112000000 | 199.51 |
1508198400000 | 199.08 |
1508284800000 | 200.31 |
1508371200000 | 197.94 |
1508457600000 | 197.64 |
1508716800000 | 197.94 |
1508803200000 | 197.86 |
1508889600000 | 198.13 |
1508976000000 | 200.77 |
1509062400000 | 202.32 |
1509321600000 | 203.31 |
1509408000000 | 203.85 |
1509494400000 | 204.64 |
1509580800000 | 203.46 |
1509667200000 | 204.77 |
1509926400000 | 204.72 |
1510012800000 | 202.84 |
1510099200000 | 201.92 |
1510185600000 | 199.14 |
1510272000000 | 198.37 |
1510531200000 | 197.09 |
1510617600000 | 196.42 |
1510704000000 | 194.78 |
1510790400000 | 196.88 |
1510876800000 | 196.53 |
1511136000000 | 198.42 |
1511222400000 | 199.61 |
1511308800000 | 197.97 |
1511395200000 | 198.09 |
1511481600000 | 197.83 |
1511740800000 | 197.32 |
1511827200000 | 197.93 |
1511913600000 | 198.93 |
1512000000000 | 198.39 |
1512086400000 | 197.02 |
1512345600000 | 199.18 |
1512432000000 | 199.13 |
1512518400000 | 198.26 |
1512604800000 | 198.54 |
1512691200000 | 200.18 |
1512950400000 | 199.87 |
1513036800000 | 200.14 |
1513123200000 | 200.18 |
1513209600000 | 199.58 |
1513296000000 | 198.72 |
1513555200000 | 200.9 |
1513641600000 | 200.53 |
1513728000000 | 199.47 |
1513814400000 | 200.41 |
1513900800000 | 200.25 |
1514332800000 | 200.44 |
1514419200000 | 199.79 |
1514505600000 | 199.2 |
1514851200000 | 198.44 |
1514937600000 | 199.65 |
1515024000000 | 201.26 |
1515110400000 | 203.83 |
1515369600000 | 204.23 |
1515456000000 | 205.6 |
1515542400000 | 203.76 |
1515628800000 | 202.11 |
1515715200000 | 203.43 |
1515974400000 | 203.29 |
1516060800000 | 204.13 |
1516147200000 | 203.5 |
1516233600000 | 203.54 |
1516320000000 | 205.96 |
1516579200000 | 206.05 |
1516665600000 | 206.44 |
1516752000000 | 205.13 |
1516838400000 | 203.22 |
1516924800000 | 205.2 |
1517184000000 | 204.83 |
1517270400000 | 203.72 |
1517356800000 | 203.64 |
1517443200000 | 202.89 |
1517529600000 | 199.6 |
1517788800000 | 196.39 |
1517875200000 | 192.51 |
1517961600000 | 196.96 |
1518048000000 | 193.95 |
1518134400000 | 191.76 |
1518393600000 | 194.16 |
1518480000000 | 192.85 |
1518566400000 | 195.49 |
1518652800000 | 196.86 |
1518739200000 | 198.91 |
1518998400000 | 197.2 |
1519084800000 | 198.11 |
1519171200000 | 198.6 |
1519257600000 | 197.71 |
1519344000000 | 197.27 |
1519603200000 | 198.21 |
1519689600000 | 197.76 |
1519776000000 | 196.87 |
1519862400000 | 193.54 |
1519948800000 | 189.94 |
1520208000000 | 191.38 |
1520294400000 | 191.92 |
1520380800000 | 192.32 |
1520467200000 | 194 |
1520553600000 | 194.51 |
1520812800000 | 195.21 |
1520899200000 | 193.23 |
1520985600000 | 193.72 |
1521072000000 | 195.46 |
1521158400000 | 195.69 |
1521417600000 | 194.92 |
1521504000000 | 196.33 |
1521590400000 | 196.01 |
1521676800000 | 193.4 |
1521763200000 | 191.34 |
1522022400000 | 190.27 |
1522108800000 | 191.91 |
1522195200000 | 191.97 |
1522281600000 | 194.25 |
1522713600000 | 194.14 |
1522800000000 | 193.52 |
1522886400000 | 198.17 |
1522972800000 | 197.34 |
1523232000000 | 197.37 |
1523318400000 | 199.98 |
1523404800000 | 199.09 |
1523491200000 | 200.69 |
1523577600000 | 201.06 |
1523836800000 | 200.46 |
1523923200000 | 202.15 |
1524009600000 | 201.69 |
1524096000000 | 201.71 |
1524182400000 | 201.37 |
1524441600000 | 201.68 |
1524528000000 | 201.28 |
1524614400000 | 200.61 |
1524700800000 | 202.36 |
1524787200000 | 203.05 |
1525046400000 | 204.17 |
1525132800000 | 204.2 |
1525219200000 | 206.16 |
1525305600000 | 204.41 |
1525392000000 | 205.46 |
1525651200000 | 206.27 |
1525737600000 | 207.26 |
1525824000000 | 206.53 |
1525910400000 | 206.85 |
1525996800000 | 207.1 |
1526256000000 | 207.26 |
1526342400000 | 207.51 |
1526428800000 | 208.79 |
1526515200000 | 210.97 |
1526601600000 | 210.14 |
1526860800000 | 211.58 |
1526947200000 | 211.91 |
1527033600000 | 209.64 |
1527120000000 | 208.62 |
1527206400000 | 210.02 |
1527465600000 | 209.58 |
1527552000000 | 206.26 |
1527638400000 | 206.6 |
1527724800000 | 205.53 |
1527811200000 | 206.67 |
1528070400000 | 207.62 |
1528156800000 | 208.38 |
1528243200000 | 208.64 |
1528329600000 | 206.44 |
1528416000000 | 206.87 |
1528675200000 | 207.36 |
1528761600000 | 206.8 |
1528848000000 | 207.44 |
1528934400000 | 209.85 |
1529020800000 | 208.67 |
1529280000000 | 206.79 |
1529366400000 | 204.04 |
1529452800000 | 203.76 |
1529539200000 | 201.35 |
1529625600000 | 202.58 |
1529884800000 | 198 |
1529971200000 | 197.86 |
1530057600000 | 198.94 |
1530144000000 | 196.29 |
1530230400000 | 197.42 |
1530489600000 | 195.48 |
1530576000000 | 196.69 |
1530662400000 | 196.24 |
1530748800000 | 197.25 |
1530835200000 | 197.59 |
1531094400000 | 198.79 |
1531180800000 | 200.37 |
1531267200000 | 197.71 |
1531353600000 | 200 |
1531440000000 | 201.19 |
1531699200000 | 200.36 |
1531785600000 | 201.1 |
1531872000000 | 202.32 |
1531958400000 | 201.56 |
1532044800000 | 200.56 |
1532304000000 | 199.37 |
1532390400000 | 201.31 |
1532476800000 | 199.79 |
1532563200000 | 201.23 |
1532649600000 | 200.49 |
1532908800000 | 199.99 |
1532995200000 | 200.13 |
1533081600000 | 198.12 |
1533168000000 | 196.38 |
1533254400000 | 197.81 |
1533513600000 | 198.11 |
1533600000000 | 199.11 |
1533686400000 | 199.22 |
1533772800000 | 200.85 |
1533859200000 | 198.52 |
1534118400000 | 198.24 |
1534204800000 | 198.16 |
1534291200000 | 195.03 |
1534377600000 | 196.37 |
1534464000000 | 196.02 |
1534723200000 | 197.73 |
1534809600000 | 198.05 |
1534896000000 | 197.12 |
1534982400000 | 196.46 |
1535068800000 | 196.78 |
1535328000000 | 198.7 |
1535414400000 | 199.83 |
1535500800000 | 199.83 |
1535587200000 | 199.62 |
1535673600000 | 197.39 |
1535932800000 | 196.54 |
1536019200000 | 193.91 |
1536105600000 | 191.14 |
1536192000000 | 190.07 |
1536278400000 | 190.81 |
1536537600000 | 191.72 |
1536624000000 | 190.85 |
1536710400000 | 192.96 |
1536796800000 | 192.28 |
1536883200000 | 193.26 |
1537142400000 | 193.11 |
1537228800000 | 193.37 |
1537315200000 | 193.77 |
1537401600000 | 195.46 |
1537488000000 | 196.39 |
1537747200000 | 195.11 |
1537833600000 | 194.29 |
1537920000000 | 195.07 |
1538006400000 | 196.08 |
1538092800000 | 195.01 |
1538352000000 | 195.85 |
1538438400000 | 194.1 |
1538524800000 | 194.98 |
1538611200000 | 190.83 |
1538697600000 | 189.69 |
1538956800000 | 187.44 |
1539043200000 | 187.61 |
1539129600000 | 181.61 |
1539216000000 | 179.16 |
1539302400000 | 179.65 |
1539561600000 | 179.27 |
1539648000000 | 182.77 |
1539734400000 | 180.8 |
1539820800000 | 179.8 |
1539907200000 | 177.99 |
1540166400000 | 177.52 |
1540252800000 | 175.41 |
1540339200000 | 175.4 |
1540425600000 | 177.68 |
1540512000000 | 175.88 |
1540771200000 | 177.85 |
1540857600000 | 177.68 |
1540944000000 | 180.98 |
1541030400000 | 182.46 |
1541116800000 | 185.34 |
1541376000000 | 183.54 |
1541462400000 | 182.62 |
1541548800000 | 183.42 |
1541635200000 | 182.77 |
1541721600000 | 180.97 |
1541980800000 | 179.01 |
1542067200000 | 181.78 |
1542153600000 | 182.16 |
1542240000000 | 179.08 |
1542326400000 | 178.54 |
1542585600000 | 176.79 |
1542672000000 | 174.9 |
1542758400000 | 178.06 |
1542844800000 | 177.76 |
1542931200000 | 179.1 |
1543190400000 | 180.6 |
1543276800000 | 179.15 |
1543363200000 | 178.96 |
1543449600000 | 178.75 |
1543536000000 | 176.95 |
1543795200000 | 180.88 |
1543881600000 | 177.83 |
1543968000000 | 176.56 |
1544054400000 | 171.08 |
1544140800000 | 171.88 |
1544400000000 | 167.89 |
1544486400000 | 171 |
1544572800000 | 173.38 |
1544659200000 | 173.2 |
1544745600000 | 171.52 |
1545004800000 | 168.97 |
1545091200000 | 168.64 |
1545177600000 | 169.38 |
1545264000000 | 166.34 |
1545350400000 | 166.72 |
1545609600000 | 165.57 |
1545868800000 | 163.1 |
1545955200000 | 166.17 |
1546214400000 | 167.6 |
1546387200000 | 166.38 |
1546473600000 | 163.54 |
1546560000000 | 168.71 |
1546819200000 | 169.56 |
1546905600000 | 172.49 |
1546992000000 | 174.65 |
1547078400000 | 174.11 |
1547164800000 | 174.51 |
1547424000000 | 173.71 |
1547510400000 | 173.52 |
1547596800000 | 174.29 |
1547683200000 | 174.15 |
1547769600000 | 177.68 |
1548028800000 | 177.58 |
1548115200000 | 177.66 |
1548201600000 | 177.89 |
1548288000000 | 178.65 |
1548374400000 | 180.13 |
1548633600000 | 178.65 |
1548720000000 | 179.52 |
1548806400000 | 181.58 |
1548892800000 | 181.85 |
1548979200000 | 183.14 |
1549238400000 | 182.57 |
1549324800000 | 185.86 |
1549411200000 | 184.92 |
1549497600000 | 180.39 |
1549584000000 | 179.13 |
1549843200000 | 181.19 |
1549929600000 | 183.09 |
1550016000000 | 184.37 |
1550102400000 | 182.58 |
1550188800000 | 184.57 |
1550448000000 | 184.99 |
1550534400000 | 185.22 |
1550620800000 | 187.09 |
1550707200000 | 187.59 |
1550793600000 | 188.04 |
1551052800000 | 189.46 |
1551139200000 | 190.53 |
1551225600000 | 189.25 |
1551312000000 | 189.76 |
1551398400000 | 191.32 |
1551657600000 | 191.68 |
1551744000000 | 191.39 |
1551830400000 | 190.62 |
1551916800000 | 188.87 |
1552003200000 | 186.84 |
1552262400000 | 187.8 |
1552348800000 | 187.55 |
1552435200000 | 188.3 |
1552521600000 | 190.09 |
1552608000000 | 191.44 |
1552867200000 | 190.85 |
1552953600000 | 193.21 |
1553040000000 | 190.16 |
1553126400000 | 189.58 |
1553212800000 | 187.7 |
1553472000000 | 187.41 |
1553558400000 | 188.63 |
1553644800000 | 189.14 |
1553731200000 | 188.78 |
1553817600000 | 190.72 |
1554076800000 | 193.5 |
1554163200000 | 194.58 |
1554249600000 | 196.83 |
1554336000000 | 197.09 |
1554422400000 | 197.06 |
1554681600000 | 196.05 |
1554768000000 | 194.11 |
1554854400000 | 195.14 |
1554940800000 | 197.4 |
1555027200000 | 198.06 |
1555286400000 | 198.47 |
1555372800000 | 199.95 |
1555459200000 | 201.82 |
1555545600000 | 202.72 |
1555977600000 | 202.25 |
1556064000000 | 201.87 |
1556150400000 | 200.4 |
1556236800000 | 201.39 |
1556496000000 | 201.04 |
1556582400000 | 200.86 |
1556668800000 | 201.04 |
1556755200000 | 199.98 |
1556841600000 | 201.6 |
1557100800000 | 199.22 |
1557187200000 | 196.11 |
1557273600000 | 196.86 |
1557360000000 | 193.03 |
1557446400000 | 193.01 |
1557705600000 | 189.22 |
1557792000000 | 191.72 |
1557878400000 | 193.33 |
1557964800000 | 193.92 |
1558051200000 | 193.56 |
1558310400000 | 190.2 |
1558396800000 | 191.68 |
1558483200000 | 191.16 |
1558569600000 | 187.91 |
1558656000000 | 188.33 |
1558915200000 | 189.31 |
1559001600000 | 190.16 |
1559088000000 | 187.03 |
1559174400000 | 188.31 |
1559260800000 | 186.04 |
1559520000000 | 186.34 |
1559606400000 | 188.3 |
1559692800000 | 189.61 |
1559779200000 | 189.21 |
1559865600000 | 191.12 |
1560124800000 | 191.67 |
1560211200000 | 192.88 |
1560297600000 | 192.17 |
1560384000000 | 191.97 |
1560470400000 | 191.64 |
1560729600000 | 191.84 |
1560816000000 | 195.09 |
1560902400000 | 194.97 |
1560988800000 | 195.78 |
1561075200000 | 195.29 |
1561334400000 | 194.75 |
1561420800000 | 193.68 |
1561507200000 | 193.67 |
1561593600000 | 194.54 |
1561680000000 | 196.75 |
1561939200000 | 197.59 |
1562025600000 | 198.04 |
1562112000000 | 200.01 |
1562198400000 | 200.21 |
1562284800000 | 199.56 |
1562544000000 | 199.68 |
1562630400000 | 198.48 |
1562716800000 | 197.51 |
1562803200000 | 197.7 |
1562889600000 | 198.99 |
1563148800000 | 199.07 |
1563235200000 | 200.5 |
1563321600000 | 199.55 |
1563408000000 | 199.14 |
1563494400000 | 199.2 |
1563753600000 | 200.18 |
1563840000000 | 201.91 |
1563926400000 | 202.72 |
1564012800000 | 201.17 |
1564099200000 | 202.4 |
1564358400000 | 201.55 |
1564444800000 | 197.88 |
1564531200000 | 198.32 |
1564617600000 | 199.52 |
1564704000000 | 192.62 |
1564963200000 | 187.1 |
1565049600000 | 187.26 |
1565136000000 | 189.09 |
1565222400000 | 191.55 |
1565308800000 | 189.36 |
1565568000000 | 188.38 |
1565654400000 | 188.58 |
1565740800000 | 184.43 |
1565827200000 | 183.25 |
1565913600000 | 185.08 |
1566172800000 | 188.18 |
1566259200000 | 186.99 |
1566345600000 | 190.7 |
1566432000000 | 189.96 |
1566518400000 | 188.12 |
1566777600000 | 188.38 |
1566864000000 | 190.48 |
1566950400000 | 189.96 |
1567036800000 | 191.77 |
1567123200000 | 193.06 |
1567382400000 | 193.41 |
1567468800000 | 192.63 |
1567555200000 | 195.35 |
1567641600000 | 197.96 |
1567728000000 | 198.93 |
1567987200000 | 198.96 |
1568073600000 | 198.44 |
1568160000000 | 199.79 |
1568246400000 | 200.17 |
1568332800000 | 201.12 |
1568592000000 | 198.72 |
1568678400000 | 198.39 |
1568764800000 | 197.61 |
1568851200000 | 198.69 |
1568937600000 | 199.1 |
1569196800000 | 197.12 |
1569283200000 | 197.47 |
1569369600000 | 195.5 |
1569456000000 | 196.4 |
1569542400000 | 198.2 |
1569801600000 | 199.14 |
1569888000000 | 196.32 |
1569974400000 | 190.52 |
1570060800000 | 190.45 |
1570147200000 | 191.53 |
1570406400000 | 192.34 |
1570492800000 | 190.15 |
1570579200000 | 191.66 |
1570665600000 | 194.33 |
1570752000000 | 198.9 |
1571011200000 | 198.61 |
1571097600000 | 201.26 |
1571184000000 | 201.25 |
1571270400000 | 200.92 |
1571356800000 | 199.38 |
1571616000000 | 200.48 |
1571702400000 | 200.83 |
1571788800000 | 200.51 |
1571875200000 | 201.44 |
1571961600000 | 203.48 |
1572220800000 | 204.9 |
1572307200000 | 204.63 |
1572393600000 | 205.59 |
1572480000000 | 204.63 |
1572566400000 | 206.3 |
1572825600000 | 208.52 |
1572912000000 | 208.92 |
1572998400000 | 208.46 |
1573084800000 | 210.68 |
1573171200000 | 209.03 |
1573430400000 | 208.9 |
1573516800000 | 209.24 |
1573603200000 | 208.36 |
1573689600000 | 207.75 |
1573776000000 | 208.91 |
1574035200000 | 208.16 |
1574121600000 | 208.21 |
1574208000000 | 207.22 |
1574294400000 | 206.3 |
1574380800000 | 207.55 |
1574640000000 | 210.3 |
1574726400000 | 210.11 |
1574812800000 | 211.24 |
1574899200000 | 210.88 |
1574985600000 | 209.9 |
1575244800000 | 206.04 |
1575331200000 | 204.3 |
1575417600000 | 206.48 |
1575504000000 | 206.52 |
1575590400000 | 209.34 |
1575849600000 | 208.24 |
1575936000000 | 207.54 |
1576022400000 | 208.4 |
1576108800000 | 209.08 |
1576195200000 | 213.53 |
1576454400000 | 216.4 |
1576540800000 | 214.17 |
1576627200000 | 213.8 |
1576713600000 | 213.47 |
1576800000000 | 215.33 |
1577059200000 | 215.48 |
1577145600000 | 216.09 |
1577404800000 | 216.88 |
1577664000000 | 215.17 |
1577750400000 | 215.19 |
1577923200000 | 217.09 |
1578009600000 | 215.69 |
1578268800000 | 214.3 |
1578355200000 | 215.68 |
1578441600000 | 216.84 |
1578528000000 | 217.85 |
1578614400000 | 217.72 |
1578873600000 | 217.13 |
1578960000000 | 218.45 |
1579046400000 | 218.55 |
1579132800000 | 218.18 |
1579219200000 | 219.96 |
1579478400000 | 218.52 |
1579564800000 | 217.31 |
1579651200000 | 217.22 |
1579737600000 | 214.12 |
1579824000000 | 215.39 |
1580083200000 | 209.1 |
1580169600000 | 211.55 |
1580256000000 | 211.25 |
1580342400000 | 208.98 |
1580428800000 | 206.53 |
1580688000000 | 207.01 |
1580774400000 | 210.99 |
1580860800000 | 213.34 |
1580947200000 | 214 |
1581033600000 | 212.28 |
1581292800000 | 212.14 |
1581379200000 | 213.16 |
1581465600000 | 217.2 |
1581552000000 | 216.59 |
1581638400000 | 215.49 |
1581897600000 | 216.32 |
1581984000000 | 214.46 |
1582070400000 | 217.17 |
1582156800000 | 214.68 |
1582243200000 | 213.03 |
1582502400000 | 203.13 |
1582588800000 | 200.36 |
1582675200000 | 200.22 |
1582761600000 | 191.88 |
1582848000000 | 187.65 |
1583107200000 | 186.14 |
1583193600000 | 188.43 |
1583280000000 | 190.1 |
1583366400000 | 185.45 |
1583452800000 | 180.33 |
1583712000000 | 167.84 |
1583798400000 | 165.83 |
1583884800000 | 162.21 |
1583971200000 | 142.69 |
1584057600000 | 144.39 |
1584316800000 | 135.09 |
1584403200000 | 136.35 |
1584489600000 | 129.85 |
1584576000000 | 132.79 |
1584662400000 | 138.7 |
1584921600000 | 133.77 |
1585008000000 | 147.27 |
1585094400000 | 154.23 |
1585180800000 | 157.98 |
1585267200000 | 150.35 |
1585526400000 | 150.9 |
1585612800000 | 152.99 |
1585699200000 | 146.1 |
1585785600000 | 145.28 |
1585872000000 | 143.3 |
1586131200000 | 151.62 |
1586217600000 | 156.68 |
1586304000000 | 158.7 |
1586390400000 | 162.56 |
1586822400000 | 162.84 |
1586908800000 | 156.95 |
1586995200000 | 157.1 |
1587081600000 | 163.61 |
1587340800000 | 164.07 |
1587427200000 | 157.95 |
1587513600000 | 158.97 |
1587600000000 | 160.42 |
1587686400000 | 157.55 |
1587945600000 | 162.13 |
1588032000000 | 165.01 |
1588118400000 | 169.77 |
1588204800000 | 165.78 |
1588291200000 | 164.92 |
1588550400000 | 158.94 |
1588636800000 | 161.6 |
1588723200000 | 159.74 |
1588809600000 | 163.06 |
1588896000000 | 165.44 |
1589155200000 | 163.7 |
1589241600000 | 163.07 |
1589328000000 | 157.23 |
1589414400000 | 154.11 |
1589500800000 | 154.95 |
1589760000000 | 163.18 |
1589846400000 | 162.92 |
1589932800000 | 163.98 |
1590019200000 | 163.12 |
1590105600000 | 163.35 |
1590364800000 | 165.64 |
1590451200000 | 170.12 |
1590537600000 | 172.7 |
1590624000000 | 176.49 |
1590710400000 | 172.48 |
1590969600000 | 174.73 |
1591056000000 | 178.55 |
1591142400000 | 184.14 |
1591228800000 | 182.62 |
1591315200000 | 189.1 |
1591574400000 | 187.39 |
1591660800000 | 184.3 |
1591747200000 | 183.21 |
1591833600000 | 173.6 |
1591920000000 | 174.72 |
1592179200000 | 173.24 |
1592265600000 | 177.63 |
1592352000000 | 178.49 |
1592438400000 | 177.64 |
1592524800000 | 178.26 |
1592784000000 | 177.51 |
1592870400000 | 180.41 |
1592956800000 | 174.51 |
1593043200000 | 175.55 |
1593129600000 | 175.05 |
1593388800000 | 175.87 |
1593475200000 | 176.31 |
1593561600000 | 176.65 |
1593648000000 | 181.25 |
1593734400000 | 179.34 |
1593993600000 | 182.5 |
1594080000000 | 181.47 |
1594166400000 | 179.2 |
1594252800000 | 178.5 |
1594339200000 | 179.8 |
1594598400000 | 181.51 |
1594684800000 | 178.53 |
1594771200000 | 182.83 |
1594857600000 | 181.07 |
1594944000000 | 181.36 |
1595203200000 | 181.88 |
1595289600000 | 183.05 |
1595376000000 | 180.75 |
1595462400000 | 181.17 |
1595548800000 | 177.93 |
1595808000000 | 177.68 |
1595894400000 | 177.37 |
1595980800000 | 177.74 |
1596067200000 | 173.75 |
1596153600000 | 171.14 |
1596412800000 | 174.65 |
1596499200000 | 175.39 |
1596585600000 | 177.52 |
1596672000000 | 176.74 |
1596758400000 | 177.44 |
1597017600000 | 177.9 |
1597104000000 | 182.96 |
1597190400000 | 184.71 |
1597276800000 | 184.7 |
1597363200000 | 182.57 |
1597622400000 | 182.85 |
1597708800000 | 182.31 |
1597795200000 | 182.74 |
1597881600000 | 180.5 |
1597968000000 | 180.7 |
1598227200000 | 183.24 |
1598313600000 | 183.25 |
1598400000000 | 185.81 |
1598486400000 | 185.86 |
1598572800000 | 184.86 |
1598832000000 | 184.03 |
1598918400000 | 183.15 |
1599004800000 | 187.06 |
1599091200000 | 186.45 |
1599177600000 | 184.91 |
1599436800000 | 187.75 |
1599523200000 | 186.41 |
1599609600000 | 187.23 |
1599696000000 | 188.07 |
1599782400000 | 189.05 |
1600041600000 | 189.87 |
1600128000000 | 191.74 |
1600214400000 | 193.22 |
1600300800000 | 192.1 |
1600387200000 | 188.71 |
1600646400000 | 181.44 |
1600732800000 | 181.61 |
1600819200000 | 184.81 |
1600905600000 | 183.4 |
1600992000000 | 183.57 |
1601251200000 | 188.04 |
1601337600000 | 187.52 |
1601424000000 | 186.59 |
1601510400000 | 188.51 |
1601596800000 | 188.12 |
1601856000000 | 190.04 |
1601942400000 | 190.93 |
1602028800000 | 191.38 |
1602115200000 | 191.56 |
1602201600000 | 193.27 |
1602460800000 | 194.56 |
1602547200000 | 193.84 |
1602633600000 | 193.6699 |
1602720000000 | 189.58 |
1602806400000 | 194.43 |
1603065600000 | 194.45 |
1603152000000 | 194.32 |
1603238400000 | 191.99 |
1603324800000 | 192.71 |
1603411200000 | 193.54 |
1603670400000 | 189.97 |
1603756800000 | 187.94 |
1603843200000 | 181.3 |
1603929600000 | 181.6399 |
1604016000000 | 181.33 |
1604275200000 | 183.48 |
1604361600000 | 188.28 |
1604448000000 | 192.02 |
1604534400000 | 196.25 |
1604620800000 | 195.8 |
1604880000000 | 208.02 |
1604966400000 | 209.21 |
1605052800000 | 211.35 |
1605139200000 | 208.44 |
1605225600000 | 207.94 |
1605484800000 | 211.14 |
1605571200000 | 211.03 |
1605657600000 | 213.05 |
1605744000000 | 211.88 |
1605830400000 | 212.68 |
1606089600000 | 212.14 |
1606176000000 | 213.88 |
1606262400000 | 213.68 |
1606348800000 | 212.94 |
1606435200000 | 213.29 |
1606694400000 | 210.83 |
1606780800000 | 214.02 |
1606867200000 | 212.97 |
1606953600000 | 214.46 |
1607040000000 | 214.88 |
1607299200000 | 213.73 |
1607385600000 | 213.3 |
1607472000000 | 215.3 |
1607558400000 | 213.3 |
1607644800000 | 211.93 |
1607904000000 | 214.66 |
1607990400000 | 216.24 |
1608076800000 | 217.95 |
1608163200000 | 218.93 |
1608249600000 | 217.71 |
1608508800000 | 212.47 |
1608595200000 | 214.82 |
1608681600000 | 217.79 |
1608768000000 | 217.86 |
1609113600000 | 219.79 |
1609200000000 | 221.92 |
1609286400000 | 221.39 |
1609372800000 | 220.7 |
1609718400000 | 220.49 |
1609804800000 | 219.49 |
1609891200000 | 220.62 |
1609977600000 | 221.41 |
1610064000000 | 223.5 |
1610323200000 | 221.22 |
1610409600000 | 221.25 |
1610496000000 | 219.91 |
1610582400000 | 221.76 |
1610668800000 | 218.68 |
1610928000000 | 220.75 |
1611014400000 | 218.12 |
1611100800000 | 221.65 |
1611187200000 | 222.57 |
1611273600000 | 221.09 |
1611532800000 | 217.23 |
1611619200000 | 219.62 |
1611705600000 | 217.25 |
1611792000000 | 218.59 |
1611878400000 | 214.51 |
1612137600000 | 217.46 |
1612224000000 | 221.53 |
1612310400000 | 222.69 |
1612396800000 | 224.24 |
1612483200000 | 226.45 |
1612742400000 | 226.69 |
1612828800000 | 227.28 |
1612915200000 | 224.68 |
1613001600000 | 226.47 |
1613088000000 | 227.02 |
1613347200000 | 231.29 |
1613433600000 | 231.09 |
1613520000000 | 228.23 |
1613606400000 | 228.37 |
1613692800000 | 230.14 |
1613952000000 | 229.79 |
1614038400000 | 229.17 |
1614124800000 | 229.15 |
1614211200000 | 228.24 |
1614297600000 | 225.83 |
1614556800000 | 230.27 |
1614643200000 | 230.95 |
1614729600000 | 233.81 |
1614816000000 | 232.18 |
1614902400000 | 228.84 |
1615161600000 | 234.45 |
1615248000000 | 236.76 |
1615334400000 | 238.72 |
1615420800000 | 241.05 |
1615507200000 | 240.63 |
1615766400000 | 241.11 |
1615852800000 | 243.42 |
1615939200000 | 244.51 |
1616025600000 | 245.37 |
1616112000000 | 242.04 |
1616371200000 | 242.46 |
1616457600000 | 240.86 |
1616544000000 | 239.43 |
1616630400000 | 239.97 |
1616716800000 | 241.16 |
1616976000000 | 241 |
1617062400000 | 244.86 |
1617148800000 | 243.57 |
1617235200000 | 245.82 |
1617667200000 | 248.75 |
1617753600000 | 247.74 |
1617840000000 | 248.81 |
1617926400000 | 249.09 |
1618185600000 | 248.28 |
1618272000000 | 249.94 |
1618358400000 | 251.56 |
1618444800000 | 252.87 |
1618531200000 | 255.35 |
1618790400000 | 254.43 |
1618876800000 | 248.31 |
1618963200000 | 250.68 |
1619049600000 | 252.98 |
1619136000000 | 252.94 |
1619395200000 | 253.42 |
1619481600000 | 253.47 |
1619568000000 | 253.92 |
1619654400000 | 252.46 |
1619740800000 | 251.06 |
1620000000000 | 252.91 |
1620086400000 | 248.29 |
1620172800000 | 252.99 |
1620259200000 | 252.04 |
1620345600000 | 255.32 |
1620604800000 | 255.22 |
1620691200000 | 248.77 |
1620777600000 | 248.07 |
1620864000000 | 247.92 |
1620950400000 | 251.74 |
1621209600000 | 251.63 |
1621296000000 | 252.82 |
1621382400000 | 249.01 |
1621468800000 | 252.88 |
1621555200000 | 254.71 |
1621814400000 | 256.0899 |
1621900800000 | 257.37 |
1621987200000 | 258.99 |
1622073600000 | 260.47 |
1622160000000 | 262.19 |
1622419200000 | 261.68 |
1622505600000 | 264.33 |
1622592000000 | 265.49 |
1622678400000 | 264.81 |
1622764800000 | 265.33 |
1623024000000 | 267.16 |
1623110400000 | 267.52 |
1623196800000 | 266.8 |
1623283200000 | 264.69 |
1623369600000 | 267.5 |
1623628800000 | 267.07 |
1623715200000 | 266.45 |
1623801600000 | 267.3399 |
1623888000000 | 268.08 |
1623974400000 | 263.71 |
1624233600000 | 266.26 |
1624320000000 | 266.49 |
1624406400000 | 263.49 |
1624492800000 | 266.19 |
1624579200000 | 266.04 |
1624838400000 | 262.69 |
1624924800000 | 263.95 |
1625011200000 | 261.15 |
1625097600000 | 263.27 |
1625184000000 | 264.26 |
1625443200000 | 264.86 |
1625529600000 | 262.52 |
1625616000000 | 263.9 |
1625702400000 | 256.85 |
1625788800000 | 262.41 |
1626048000000 | 263.62 |
1626134400000 | 263.92 |
1626220800000 | 264.33 |
1626307200000 | 260.33 |
1626393600000 | 258.39 |
1626652800000 | 252.32 |
1626739200000 | 253.67 |
1626825600000 | 259.29 |
1626912000000 | 261.47 |
1626998400000 | 265.57 |
1627257600000 | 265.04 |
1627344000000 | 262.45 |
1627430400000 | 264.94 |
1627516800000 | 266.3 |
1627603200000 | 263.87 |
1627862400000 | 266.83 |
1627948800000 | 266.69 |
1628035200000 | 268.32 |
1628121600000 | 268.61 |
1628208000000 | 268.95 |
1628467200000 | 268.39 |
1628553600000 | 269.33 |
1628640000000 | 270.08 |
1628726400000 | 271.11 |
1628812800000 | 271.64 |
1629072000000 | 267.73 |
1629158400000 | 265.68 |
1629244800000 | 262.7799 |
1629331200000 | 254.54 |
1629417600000 | 255.43 |
1629676800000 | 258.52 |
1629763200000 | 259.1 |
1629849600000 | 259.87 |
1629936000000 | 258.87 |
1630022400000 | 259.27 |
1630281600000 | 259.57 |
1630368000000 | 258.85 |
1630454400000 | 262.0899 |
1630540800000 | 262.7 |
1630627200000 | 260.18 |
1630886400000 | 262.24 |
1630972800000 | 262.38 |
1631059200000 | 259.64 |
1631145600000 | 260.76 |
1631232000000 | 261.21 |
1631491200000 | 260.8399 |
1631577600000 | 260 |
1631664000000 | 255.64 |
1631750400000 | 256.97 |
1631836800000 | 256.87 |
1632096000000 | 251.9 |
1632182400000 | 254.45 |
1632268800000 | 257.8 |
1632355200000 | 260.57 |
1632441600000 | 257.9 |
1632700800000 | 257.01 |
1632787200000 | 251.04 |
1632873600000 | 253.3 |
1632960000000 | 251.5 |
1633046400000 | 253.64 |
1633305600000 | 251.2 |
1633392000000 | 253.37 |
1633478400000 | 248.47 |
1633564800000 | 253.19 |
1633651200000 | 252.3 |
1633910400000 | 252.6 |
1633996800000 | 252.19 |
1634083200000 | 255.65 |
1634169600000 | 259.24 |
1634256000000 | 261.36 |
1634515200000 | 257.95 |
1634601600000 | 258.38 |
1634688000000 | 258.79 |
1634774400000 | 259.89 |
1634860800000 | 261.42 |
1635120000000 | 261.36 |
1635206400000 | 264.32 |
1635292800000 | 263.61 |
1635379200000 | 264.16 |
1635465600000 | 264.97 |
1635724800000 | 266.89 |
1635811200000 | 266.31 |
1635897600000 | 267.2 |
1635984000000 | 269.48 |
1636070400000 | 272.64 |
1636329600000 | 271.14 |
1636416000000 | 271.47 |
1636502400000 | 271.46 |
1636588800000 | 271.0899 |
1636675200000 | 275.07 |
1636934400000 | 276.49 |
1637020800000 | 278.49 |
1637107200000 | 278.41 |
1637193600000 | 278.76 |
1637280000000 | 277.58 |
1637539200000 | 276.49 |
1637625600000 | 272.94 |
1637712000000 | 272.23 |
1637798400000 | 272.7799 |
1637884800000 | 259.38 |
1638144000000 | 262.12 |
1638230400000 | 258.74 |
1638316800000 | 264.5299 |
1638403200000 | 260.32 |
1638489600000 | 258.7799 |
1638748800000 | 262.31 |
1638835200000 | 271.7 |
1638921600000 | 269.16 |
1639008000000 | 268.61 |
1639094400000 | 267.57 |
1639353600000 | 265.5 |
1639440000000 | 262.66 |
1639526400000 | 262.52 |
1639612800000 | 264.05 |
1639699200000 | 261.19 |
1639958400000 | 258.23 |
1640044800000 | 261.83 |
1640131200000 | 265.37 |
1640217600000 | 267.79 |
1640304000000 | 267.5299 |
1640563200000 | 269.08 |
1640649600000 | 270.16 |
1640736000000 | 269.73 |
1640822400000 | 270.24 |
1640908800000 | 269.63 |
1641168000000 | 272.11 |
1641254400000 | 276.38 |
1641340800000 | 279.41 |
1641427200000 | 272.7799 |
1641513600000 | 269.43 |
1641772800000 | 264.45 |
1641859200000 | 267.2799 |
1641945600000 | 267.82 |
1642032000000 | 266.31 |
1642118400000 | 262.42 |
1642377600000 | 264.94 |
1642464000000 | 261.69 |
1642550400000 | 264.81 |
1642636800000 | 266.22 |
1642723200000 | 260.69 |
1642982400000 | 248.84 |
1643068800000 | 249.57 |
1643155200000 | 254.93 |
1643241600000 | 254.93 |
1643328000000 | 254.06 |
1643587200000 | 257.01 |
1643673600000 | 260.64 |
1643760000000 | 260.75 |
1643846400000 | 255.41 |
1643932800000 | 251.1 |
1644192000000 | 252.35 |
1644278400000 | 252.34 |
1644364800000 | 258.16 |
1644451200000 | 255.89 |
1644537600000 | 253.85 |
1644796800000 | 249.56 |
1644883200000 | 254.62 |
1644969600000 | 253.14 |
1645056000000 | 252.18 |
1645142400000 | 249.62 |
1645401600000 | 245.38 |
1645488000000 | 245.76 |
1645574400000 | 244.94 |
1645660800000 | 234.84 |
1645747200000 | 242.53 |
1646006400000 | 242.24 |
1646092800000 | 231.13 |
1646179200000 | 232.83 |
1646265600000 | 225.11 |
1646352000000 | 214.44 |
1646611200000 | 209.87 |
1646697600000 | 205.9 |
1646784000000 | 222.36 |
1646870400000 | 215.16 |
1646956800000 | 217.76 |
1647216000000 | 220.3 |
1647302400000 | 219.42 |
1647388800000 | 230.5 |
1647475200000 | 230.13 |
1647561600000 | 232.61 |
1647820800000 | 230.68 |
1647907200000 | 233.54 |
1647993600000 | 229.26 |
1648080000000 | 227.46 |
1648166400000 | 227.75 |
1648425600000 | 229 |
1648512000000 | 238.69 |
1648598400000 | 234.69 |
1648684800000 | 230.72 |
1648771200000 | 230.77 |
1649030400000 | 235.19 |
1649116800000 | 235.09 |
1649203200000 | 228.26 |
1649289600000 | 226.56 |
1649376000000 | 228.57 |
1649635200000 | 226.01 |
1649721600000 | 226.92 |
1649808000000 | 226.68 |
1649894400000 | 229.49 |
1650326400000 | 227.67 |
1650412800000 | 229.82 |
1650499200000 | 231.96 |
1650585600000 | 226.18 |
1650844800000 | 220.82 |
1650931200000 | 217.37 |
1651017600000 | 218.64 |
1651104000000 | 221.36 |
1651190400000 | 223.17 |
1651449600000 | 219.27 |
1651536000000 | 219.77 |
1651622400000 | 217.16 |
1651708800000 | 212.64 |
1651795200000 | 208.61 |
1652054400000 | 201.68 |
1652140800000 | 202.85 |
1652227200000 | 209.49 |
1652313600000 | 208.18 |
1652400000000 | 213.47 |
1652659200000 | 212.6 |
1652745600000 | 215.24 |
1652832000000 | 211.19 |
1652918400000 | 208.31 |
1653004800000 | 207.31 |
1653264000000 | 209.34 |
1653350400000 | 205.04 |
1653436800000 | 206.18 |
1653523200000 | 210.75 |
1653609600000 | 216.28 |
1653868800000 | 220.02 |
1653955200000 | 217.84 |
1654041600000 | 216.49 |
1654128000000 | 219.13 |
1654214400000 | 217.86 |
1654473600000 | 220.43 |
1654560000000 | 218.72 |
1654646400000 | 218.24 |
1654732800000 | 214.87 |
1654819200000 | 208.8899 |
1655078400000 | 201.3899 |
1655164800000 | 198.26 |
1655251200000 | 202.36 |
1655337600000 | 196.54 |
1655424000000 | 197.7 |
1655683200000 | 199.45 |
1655769600000 | 201.41 |
1655856000000 | 200.08 |
1655942400000 | 199.68 |
1656028800000 | 204.96 |
1656288000000 | 205.12 |
1656374400000 | 205.5 |
1656460800000 | 203.31 |
1656547200000 | 200.45 |
1656633600000 | 200.45 |
1656892800000 | 200.62 |
1656979200000 | 196.62 |
1657065600000 | 201.99 |
1657152000000 | 205.7 |
1657238400000 | 207.03 |
1657497600000 | 204.86 |
1657584000000 | 207.3 |
1657670400000 | 204.98 |
1657756800000 | 203.41 |
1657843200000 | 206.54 |
1658102400000 | 209.8 |
1658188800000 | 214.71 |
1658275200000 | 214.46 |
1658361600000 | 215.63 |
1658448000000 | 217.18 |
1658707200000 | 217.46 |
1658793600000 | 214.51 |
1658880000000 | 216.48 |
1658966400000 | 221.08 |
1659052800000 | 224.94 |
1659312000000 | 226.39 |
1659398400000 | 224.17 |
1659484800000 | 226.67 |
1659571200000 | 228.32 |
1659657600000 | 224.93 |
1659916800000 | 227.91 |
1660003200000 | 224.11 |
1660089600000 | 228.19 |
1660176000000 | 228.41 |
1660262400000 | 229.27 |
1660521600000 | 230.2 |
1660608000000 | 230.37 |
1660694400000 | 227.93 |
1660780800000 | 228.95 |
1660867200000 | 225.37 |
1661126400000 | 220.66 |
1661212800000 | 219.66 |
1661299200000 | 221.07 |
1661385600000 | 221.02 |
1661472000000 | 214.96 |
1661731200000 | 213.74 |
1661817600000 | 213.45 |
1661904000000 | 210.49 |
1661990400000 | 205.91 |
1662076800000 | 210.05 |
1662336000000 | 206.71 |
1662422400000 | 208.87 |
1662508800000 | 209.07 |
1662595200000 | 208.7 |
1662681600000 | 211.96 |
1662940800000 | 216.51 |
1663027200000 | 212.61 |
1663113600000 | 212.03 |
1663200000000 | 209.76 |
1663286400000 | 206.79 |
1663545600000 | 207.01 |
1663632000000 | 205.31 |
1663718400000 | 206.83 |
1663804800000 | 201.83 |
1663891200000 | 196.06 |
1664150400000 | 196.66 |
1664236800000 | 196.4 |
1664323200000 | 197.54 |
1664409600000 | 192.38 |
1664496000000 | 194.52 |
1664755200000 | 195.31 |
1664841600000 | 204.25 |
1664928000000 | 200.71 |
1665014400000 | 200.37 |
1665100800000 | 196.38 |
1665360000000 | 194.79 |
1665446400000 | 195.08 |
1665532800000 | 195.12 |
1665619200000 | 196 |
1665705600000 | 197.74 |
1665964800000 | 202.49 |
1666051200000 | 203.7 |
1666137600000 | 201.49 |
1666224000000 | 203 |
1666310400000 | 199.57 |
1666569600000 | 202.27 |
1666656000000 | 207.43 |
1666742400000 | 208.76 |
1666828800000 | 207.56 |
1666915200000 | 205.83 |
1667174400000 | 205.79 |
1667260800000 | 207.83 |
1667347200000 | 205.59 |
1667433600000 | 202.25 |
1667520000000 | 209.9 |
1667779200000 | 210.5 |
1667865600000 | 212.41 |
1667952000000 | 211.45 |
1668038400000 | 219.7 |
1668124800000 | 223.73 |
1668384000000 | 223.3 |
1668470400000 | 223.84 |
1668556800000 | 219.97 |
1668643200000 | 219.07 |
1668729600000 | 221.91 |
1668988800000 | 221.44 |
1669075200000 | 221.68 |
1669161600000 | 223.43 |
1669248000000 | 224.7 |
1669334400000 | 224.07 |
1669593600000 | 223.58 |
1669680000000 | 223.72 |
1669766400000 | 228.54 |
1669852800000 | 229.02 |
1669939200000 | 228.53 |
1670198400000 | 227.36 |
1670284800000 | 226.64 |
1670371200000 | 225.26 |
1670457600000 | 225.01 |
1670544000000 | 226.75 |
1670803200000 | 225.34 |
1670889600000 | 228.28 |
1670976000000 | 228.42 |
1671062400000 | 220.78 |
1671148800000 | 218.44 |
1671408000000 | 218.19 |
1671494400000 | 215.86 |
1671580800000 | 220.31 |
1671667200000 | 217.15 |
1671753600000 | 216.37 |
1672099200000 | 218.35 |
1672185600000 | 217.98 |
1672272000000 | 220.07 |
1672358400000 | 216.77 |
1672617600000 | 220.05 |
1672704000000 | 223.79 |
1672790400000 | 230.7 |
1672876800000 | 230.51 |
1672963200000 | 233.86 |
1673222400000 | 236.51 |
1673308800000 | 235.75 |
1673395200000 | 238.29 |
1673481600000 | 239.97 |
1673568000000 | 240.96 |
1673827200000 | 242.29 |
1673913600000 | 243.62 |
1674000000000 | 244.12 |
1674086400000 | 239.2 |
1674172800000 | 240.63 |
1674432000000 | 242.39 |
1674518400000 | 243.11 |
1674604800000 | 242.35 |
1674691200000 | 245.11 |
1674777600000 | 246.15 |
1675036800000 | 245.65 |
1675123200000 | 245.68 |
1675209600000 | 245.46 |
1675296000000 | 253.01 |
1675382400000 | 254.79 |
1675641600000 | 251.19 |
1675728000000 | 249.91 |
1675814400000 | 249.74 |
1675900800000 | 251.59 |
1675987200000 | 246.24 |
1676246400000 | 249.22 |
1676332800000 | 249.5 |
1676419200000 | 252.27 |
1676505600000 | 253.8 |
1676592000000 | 253.1 |
1676851200000 | 252.33 |
1676937600000 | 252.02 |
1677024000000 | 252.26 |
1677110400000 | 252.92 |
1677196800000 | 247.07 |
1677456000000 | 250.95 |
1677542400000 | 250.25 |
1677628800000 | 249.65 |
1677715200000 | 251.33 |
1677801600000 | 254.85 |
1678060800000 | 256.25 |
1678147200000 | 254.88 |
1678233600000 | 254.53 |
1678320000000 | 253.43 |
1678406400000 | 250.96 |
1678665600000 | 244.44 |
1678752000000 | 248.53 |
1678838400000 | 240.91 |
1678924800000 | 246.25 |
1679011200000 | 242.45 |
1679270400000 | 245.36 |
1679356800000 | 248.3 |
1679443200000 | 249.87 |
1679529600000 | 250.28 |
1679616000000 | 247.31 |
1679875200000 | 249.74 |
1679961600000 | 248.91 |
1680048000000 | 251.9 |
1680134400000 | 255.22 |
1680220800000 | 258.46 |
1680480000000 | 257.48 |
1680566400000 | 258.2799 |
1680652800000 | 256.19 |
1680739200000 | 254.13 |
1681171200000 | 256.97 |
1681257600000 | 255.88 |
1681344000000 | 261.0299 |
1681430400000 | 263.1 |
1681689600000 | 261.63 |
1681776000000 | 263.5899 |
1681862400000 | 263.75 |
1681948800000 | 263.42 |
1682035200000 | 264.99 |
1682294400000 | 264.71 |
1682380800000 | 263.07 |
1682467200000 | 261.05 |
1682553600000 | 261.21 |
1682640000000 | 262.27 |
1682899200000 | 262.37 |
1682985600000 | 259.35 |
1683072000000 | 260.68 |
1683158400000 | 257.99 |
1683244800000 | 260.46 |
1683504000000 | 261.83 |
1683590400000 | 261.1 |
1683676800000 | 259.62 |
1683763200000 | 261.5299 |
1683849600000 | 261.5299 |
1684108800000 | 261.95 |
1684195200000 | 260.48 |
1684281600000 | 260.64 |
1684368000000 | 262.3 |
1684454400000 | 262.57 |
1684713600000 | 263.39 |
1684800000000 | 257.7799 |
1684886400000 | 251.98 |
1684972800000 | 252.46 |
1685059200000 | 256.4 |
1685318400000 | 255.61 |
1685404800000 | 255.3 |
1685491200000 | 250.8 |
1685577600000 | 251.76 |
1685664000000 | 257.46 |
1685923200000 | 255.23 |
1686009600000 | 255.14 |
1686096000000 | 255.42 |
1686182400000 | 255.94 |
1686268800000 | 256.02 |
1686528000000 | 259.22 |
1686614400000 | 261.37 |
1686700800000 | 262.71 |
1686787200000 | 261.8 |
1686873600000 | 265.1 |
1687132800000 | 262.1 |
1687219200000 | 260.32 |
1687305600000 | 258.3 |
1687392000000 | 257.72 |
1687478400000 | 256.1 |
1687737600000 | 256.56 |
1687824000000 | 257.73 |
1687910400000 | 259.94 |
1687996800000 | 261.35 |
1688083200000 | 264.29 |
1688342400000 | 262.57 |
1688428800000 | 262.94 |
1688515200000 | 261.24 |
1688601600000 | 253.02 |
1688688000000 | 253.88 |
1688947200000 | 255.04 |
1689033600000 | 258.31 |
1689120000000 | 262.61 |
1689206400000 | 264.6 |
1689292800000 | 265.51 |
1689552000000 | 260.32 |
1689638400000 | 261.14 |
1689724800000 | 260.9 |
1689811200000 | 260.32 |
1689897600000 | 262.46 |
1690156800000 | 261.52 |
1690243200000 | 261.14 |
1690329600000 | 258.22 |
1690416000000 | 265.0299 |
1690502400000 | 265.75 |
1690761600000 | 266.05 |
1690848000000 | 262.24 |
1690934400000 | 258.64 |
1691020800000 | 257.39 |
1691107200000 | 258.33 |
1691366400000 | 257.7 |
1691452800000 | 255.42 |
1691539200000 | 255.13 |
1691625600000 | 259.77 |
1691712000000 | 255.39 |
1691971200000 | 255.58 |
1692057600000 | 253.35 |
1692144000000 | 253.13 |
1692230400000 | 249.83 |
1692316800000 | 247.58 |
1692576000000 | 248.4 |
1692662400000 | 249.37 |
1692748800000 | 249.62 |
1692835200000 | 248.04 |
1692921600000 | 248.05 |
1693180800000 | 250.5 |
1693267200000 | 253.54 |
1693353600000 | 253.24 |
1693440000000 | 251.67 |
1693526400000 | 249.79 |
1693785600000 | 250.22 |
1693872000000 | 249.26 |
1693958400000 | 245.37 |
1694044800000 | 244.14 |
1694131200000 | 246.64 |
1694390400000 | 247.81 |
1694476800000 | 246.93 |
1694563200000 | 246.49 |
1694649600000 | 248.73 |
1694736000000 | 251.97 |
1694995200000 | 247.71 |
1695081600000 | 246.49 |
1695168000000 | 248.93 |
1695254400000 | 244.74 |
1695340800000 | 244.81 |
1695600000000 | 240.78 |
1695686400000 | 237.98 |
1695772800000 | 237.24 |
1695859200000 | 238.68 |
1695945600000 | 240.53 |
1696204800000 | 239.53 |
1696291200000 | 236.66 |
1696377600000 | 237.22 |
1696464000000 | 238.27 |
1696550400000 | 240.53 |
1696809600000 | 237.54 |
1696896000000 | 243.72 |
1696982400000 | 240.29 |
1697068800000 | 238.99 |
1697155200000 | 235.36 |
1697414400000 | 236.62 |
1697500800000 | 236.81 |
1697587200000 | 235.35 |
1697673600000 | 233.46 |
1697760000000 | 229.8 |
1698019200000 | 231.47 |
1698105600000 | 233.34 |
1698192000000 | 232.92 |
1698278400000 | 229.64 |
1698364800000 | 227.86 |
1698624000000 | 228.83 |
1698710400000 | 230.28 |
1698796800000 | 231.57 |
1698883200000 | 236.5 |
1698969600000 | 238.26 |
1699228800000 | 237.39 |
1699315200000 | 237.34 |
1699401600000 | 239.82 |
1699488000000 | 241.32 |
1699574400000 | 236.75 |
1699833600000 | 237.79 |
1699920000000 | 243.74 |
1700006400000 | 245.94 |
1700092800000 | 242.8 |
1700179200000 | 245.15 |
1700438400000 | 246.37 |
1700524800000 | 245.09 |
1700611200000 | 247.12 |
1700697600000 | 246.88 |
1700784000000 | 247.04 |
1701043200000 | 246.28 |
1701129600000 | 244.53 |
1701216000000 | 246.4 |
1701302400000 | 246.99 |
1701388800000 | 249.22 |
1701648000000 | 249.89 |
1701734400000 | 252.15 |
1701820800000 | 254.83 |
1701907200000 | 253.82 |
1701993600000 | 257.18 |
1702252800000 | 258.42 |
1702339200000 | 258.2 |
1702425600000 | 257.65 |
1702512000000 | 261.16 |
1702598400000 | 260.97 |
1702857600000 | 259.2 |
1702944000000 | 260.24 |
1703030400000 | 260.76 |
1703116800000 | 259.19 |
1703203200000 | 257.66 |
1703635200000 | 257.91 |
1703721600000 | 257.13 |
1703808000000 | 257.77 |
1704153600000 | 256.1 |
1704240000000 | 251.31 |
1704326400000 | 251.29 |
1704412800000 | 250.22 |
1704672000000 | 252.87 |
1704758400000 | 251.81 |
1704844800000 | 252.36 |
1704931200000 | 250.2 |
1705017600000 | 250.66 |
1705276800000 | 248.66 |
1705363200000 | 247.98 |
1705449600000 | 244.07 |
1705536000000 | 248.44 |
1705622400000 | 247.58 |
1705881600000 | 249.04 |
1705968000000 | 249.32 |
1706054400000 | 251.87 |
1706140800000 | 252.8 |
1706227200000 | 261.38 |
1706486400000 | 261.95 |
1706572800000 | 263.52 |
1706659200000 | 262.75 |
1706745600000 | 263.26 |
1706832000000 | 264.36 |
1707091200000 | 264.02 |
1707177600000 | 265.15 |
1707264000000 | 265.48 |
1707350400000 | 268.91 |
1707436800000 | 269.35 |
1707696000000 | 271.61 |
1707782400000 | 267.7799 |
1707868800000 | 269.55 |
1707955200000 | 272.69 |
1708041600000 | 274.42 |
1708300800000 | 274.55 |
1708387200000 | 274.68 |
1708473600000 | 275.33 |
1708560000000 | 279.39 |
1708646400000 | 281.26 |
1708905600000 | 280.01 |
1708992000000 | 280.64 |
1709078400000 | 280.42 |
1709164800000 | 280.24 |
1709251200000 | 280.7799 |
1709510400000 | 279.22 |
1709596800000 | 277.88 |
1709683200000 | 278.08 |
1709769600000 | 279.48 |
1709856000000 | 280.32 |
1710115200000 | 279.71 |
1710201600000 | 283.76 |
1710288000000 | 284.99 |
1710374400000 | 285.62 |
1710460800000 | 284.4 |
1710720000000 | 283.17 |
1710806400000 | 284.18 |
1710892800000 | 282.38 |
1710979200000 | 283.7799 |
1711065600000 | 281.77 |
1711324800000 | 282.18 |
1711411200000 | 282.56 |
1711497600000 | 283.87 |
1711584000000 | 284.88 |
1712016000000 | 280.17 |
1712102400000 | 280.57 |
1712188800000 | 281.16 |
1712275200000 | 277.57 |
1712534400000 | 278.94 |
1712620800000 | 277.3 |
1712707200000 | 277.17 |
1712793600000 | 276.69 |
1712880000000 | 274.1 |
1713139200000 | 276.23 |
1713225600000 | 272.06 |
1713312000000 | 274.66 |
1713398400000 | 275.24 |
1713484800000 | 275.14 |
1713744000000 | 275.5299 |
1713830400000 | 278.47 |
1713916800000 | 276.79 |
1714003200000 | 273.18 |
1714089600000 | 276.56 |
1714348800000 | 275.55 |
1714435200000 | 271.48 |
1714521600000 | 271.12 |
1714608000000 | 270.36 |
1714694400000 | 274.11 |
1714953600000 | 274.76 |
1715040000000 | 276.3 |
1715126400000 | 276.4 |
1715212800000 | 276.11 |
1715299200000 | 276.8399 |
1715558400000 | 277.12 |
1715644800000 | 279.16 |
1715731200000 | 279.27 |
1715817600000 | 278.4 |
1715904000000 | 278.2799 |
1716163200000 | 277.89 |
1716249600000 | 276.12 |
1716336000000 | 273.83 |
1716422400000 | 273.87 |
1716508800000 | 274.11 |
1716768000000 | 275.5 |
1716854400000 | 272.64 |
1716940800000 | 268.94 |
1717027200000 | 271.02 |
1717113600000 | 271.69 |
1717372800000 | 272.48 |
1717459200000 | 272.26 |
1717545600000 | 274.66 |
1717632000000 | 275.91 |
1717718400000 | 275.16 |
1717977600000 | 273.54 |
1718064000000 | 271.36 |
1718150400000 | 273.76 |
1718236800000 | 270.6 |
1718323200000 | 265.87 |
1718582400000 | 267.07 |
1718668800000 | 266.88 |
1718755200000 | 266.46 |
1718841600000 | 268.8 |
1718928000000 | 267.67 |
1719187200000 | 270.02 |
1719273600000 | 270.57 |
1719360000000 | 268.38 |
1719446400000 | 266.07 |
1719532800000 | 264.12 |
1719792000000 | 263.36 |
1719878400000 | 261.87 |
1719964800000 | 263.7799 |
1720051200000 | 265.13 |
1720137600000 | 264.79 |
1720396800000 | 263.48 |
1720483200000 | 261.3399 |
1720569600000 | 263.74 |
1720656000000 | 265.83 |
1720742400000 | 269.69 |
1721001600000 | 265.72 |
1721088000000 | 263.93 |
1721174400000 | 263.02 |
1721260800000 | 263.63 |
1721347200000 | 260.55 |
1721606400000 | 262.24 |
1721692800000 | 262.42 |
1721779200000 | 259 |
1721865600000 | 255.38 |
1721952000000 | 258.5299 |
1722211200000 | 256.73 |
1722297600000 | 257.44 |
1722384000000 | 257.58 |
1722470400000 | 254.33 |
1722556800000 | 248.01 |
1722816000000 | 243.74 |
1722902400000 | 242.85 |
1722988800000 | 246.16 |
1723075200000 | 245.91 |
1723161600000 | 246.77 |
1723420800000 | 246.45 |
1723507200000 | 247.19 |
1723593600000 | 250.19 |
1723680000000 | 253.18 |
1723766400000 | 254.27 |
1724025600000 | 257.0899 |
1724112000000 | 257.12 |
1724198400000 | 259.16 |
1724284800000 | 260.06 |
1724371200000 | 261.51 |
1724630400000 | 261.63 |
1724716800000 | 260.48 |
1724803200000 | 259.85 |
1724889600000 | 262.88 |
1724976000000 | 262.66 |
1725235200000 | 262.11 |
1725321600000 | 260.93 |
1725408000000 | 255.95 |
1725494400000 | 252.75 |
1725580800000 | 249.58 |
1725840000000 | 250.69 |
1725926400000 | 247.92 |
1726012800000 | 247.64 |
1726099200000 | 249.32 |
1726185600000 | 251.18 |
1726444800000 | 250.41 |
1726531200000 | 252.74 |
1726617600000 | 250.91 |
1726704000000 | 255.98 |
1726790400000 | 250.26 |
1727049600000 | 252.13 |
1727136000000 | 256.0899 |
1727222400000 | 255.93 |
1727308800000 | 265.48 |
1727395200000 | 269.41 |
1727654400000 | 264.36 |
1727740800000 | 260.45 |
1727827200000 | 260.65 |
1727913600000 | 257.68 |
1728000000000 | 259.0299 |
1728259200000 | 260.65 |
1728345600000 | 257.85 |
1728432000000 | 259.22 |
1728518400000 | 258.49 |
1728604800000 | 259.58 |
1728864000000 | 259.33 |
1728950400000 | 258.22 |
1729036800000 | 256.47 |
1729123200000 | 258.3399 |
1729209600000 | 259.29 |
1729468800000 | 256.42 |
1729555200000 | 256.66 |
1729641600000 | 256.26 |
1729728000000 | 258.44 |
1729814400000 | 258.15 |
1730073600000 | 259.91 |
1730160000000 | 258.68 |
1730246400000 | 255.06 |
1730332800000 | 251.34 |
STOXX Europe 600 Industry Consumer Discretionary | STOXX Europe 600 | |
---|---|---|
2017 | 8.8035905584629 | 7.8053946107739 |
2018 | -16.090223206691 | -13.432987167279 |
2019 | 28.897393358288 | 23.558588363471 |
2020 | 2.5806309077395 | -4.0731097535805 |
2021 | 22.360158998278 | 22.43694868497 |
2022 | -19.809169261877 | -13.036956622419 |
2023 | 19.236360821942 | 12.94401364524 |
2024 | -2.9949252642152 | 6.6710412433708 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each industry are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462356269 | S600CDGR | .S600CDGR | |
Price EUR | CH0462356277 | S600CDP | S600CDP INDEX | .S600CDP |
Net Return EUR | CH0462356285 | S600CDR | S600CDR INDEX | .S600CDR |
Gross Return USD | CH0462356293 | S600CDGV | .S600CDGV | |
Price USD | CH0462356301 | S600CDL | S600CDL INDEX | .S600CDL |
Net Return USD | CH0462356319 | S600CDV | S600CDV INDEX | .S600CDV |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 12.515% |
L'OREAL | Consumer Products and Services | France | 6.679% |
RELX PLC | Media | UK | 6.463% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 5.852% |
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 5.765% |
Industria de Diseno Textil SA | Retail | Spain | 4.668% |
COMPASS GRP | Consumer Products and Services | UK | 4.270% |
FERRARI | Automobiles and Parts | Italy | 4.107% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 3.155% |
WOLTERS KLUWER | Media | Netherlands | 3.087% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
INDUSTRY INDICES
STOXX Europe 600 Industry Consumer Discretionary
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.
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.