Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Food Beverage and Tobacco
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Food Beverage and Tobacco | 762.0 | 609.6 | 20.3 | 6.9 | 185.4 | 2.3 | 30.4 | 0.4 | 8.5 |
STOXX Europe 600 | 13,371.2 | 10,608.2 | 17.7 | 6.2 | 271.2 | 0.9 | 2.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 100.0 |
---|
Country weighting
Switzerland | 32.9 |
---|---|
UK | 30.5 |
France | 10.4 |
Belgium | 8.8 |
Netherlands | 7.7 |
Norway | 3.2 |
Ireland | 2.7 |
Denmark | 1.9 |
Sweden | 0.8 |
Italy | 0.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Food Beverage and Tobacco | -1.4 | -7.7 | -7.7 | -22.1 | -14.0 | N/A | N/A | -7.7 | -8.1 | -3.0 |
STOXX Europe 600 | -0.5 | 6.0 | 6.0 | 4.1 | 22.1 | N/A | N/A | 6.0 | 1.4 | 4.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Food Beverage and Tobacco | N/A | N/A | 10.6 | 13.0 | 15.4 | N/A | N/A | -1.1 | -0.8 | -0.3 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.3 | 17.6 | N/A | N/A | 0.2 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Food Beverage and Tobacco | 0.5 | 0.6 | 0.6 | 0.7 | 0.8 | 8.3 | 9.7 | 9.7 | 11.2 | 11.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Food Beverage and Tobacco | 0.4 | 0.6 | 0.6 | 0.6 | 0.7 | -1.5 | -1.5 | -1.5 | -0.9 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of December 31, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Food Beverage and Tobacco
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 Food Beverage and Tobacco | 53.0 | 14.5 | 17.8 | 17.8 | 2.3 | 2.8 | 1.8 | 19.9 |
STOXX Europe 600 | 17.7 | 14.0 | 15.8 | 15.8 | 2.0 | 2.8 | 1.3 | -80.3 |
Performance and annual returns
STOXX Europe 600 Food Beverage and Tobacco | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.33 |
1285027200000 | 100.54 |
1285113600000 | 99.8 |
1285200000000 | 100.44 |
1285286400000 | 100.83 |
1285545600000 | 100.69 |
1285632000000 | 100.39 |
1285718400000 | 99.88 |
1285804800000 | 99.41 |
1285891200000 | 98.76 |
1286150400000 | 98.67 |
1286236800000 | 99.1 |
1286323200000 | 99.22 |
1286409600000 | 99.05 |
1286496000000 | 99.12 |
1286755200000 | 99.28 |
1286841600000 | 99.97 |
1286928000000 | 100.56 |
1287014400000 | 99.95 |
1287100800000 | 99.78 |
1287360000000 | 100.1 |
1287446400000 | 99.77 |
1287532800000 | 99.89 |
1287619200000 | 101.27 |
1287705600000 | 100.58 |
1287964800000 | 100.9 |
1288051200000 | 100.98 |
1288137600000 | 100.12 |
1288224000000 | 100.74 |
1288310400000 | 100.97 |
1288569600000 | 101.18 |
1288656000000 | 101.69 |
1288742400000 | 101.28 |
1288828800000 | 102.53 |
1288915200000 | 103.66 |
1289174400000 | 103.81 |
1289260800000 | 103.53 |
1289347200000 | 103.25 |
1289433600000 | 103.54 |
1289520000000 | 102.98 |
1289779200000 | 103.62 |
1289865600000 | 102.32 |
1289952000000 | 102.51 |
1290038400000 | 104.22 |
1290124800000 | 103.71 |
1290384000000 | 103.91 |
1290470400000 | 102.86 |
1290556800000 | 103.86 |
1290643200000 | 104.56 |
1290729600000 | 104.79 |
1290988800000 | 103.42 |
1291075200000 | 103.06 |
1291161600000 | 103.67 |
1291248000000 | 104.56 |
1291334400000 | 103.97 |
1291593600000 | 103.98 |
1291680000000 | 104.65 |
1291766400000 | 105.32 |
1291852800000 | 105.49 |
1291939200000 | 105.85 |
1292198400000 | 105.75 |
1292284800000 | 106.27 |
1292371200000 | 105.98 |
1292457600000 | 107.1 |
1292544000000 | 107.36 |
1292803200000 | 108.15 |
1292889600000 | 109.12 |
1292976000000 | 109.64 |
1293062400000 | 110.05 |
1293148800000 | 109.95 |
1293408000000 | 109.4 |
1293494400000 | 109.76 |
1293580800000 | 109.68 |
1293667200000 | 107.92 |
1293753600000 | 107.32 |
1294012800000 | 107.76 |
1294099200000 | 107.46 |
1294185600000 | 107.21 |
1294272000000 | 107.83 |
1294358400000 | 107.91 |
1294617600000 | 107.55 |
1294704000000 | 108.2 |
1294790400000 | 107.59 |
1294876800000 | 104.93 |
1294963200000 | 104.63 |
1295222400000 | 105.24 |
1295308800000 | 105.82 |
1295395200000 | 104.12 |
1295481600000 | 102.41 |
1295568000000 | 102.32 |
1295827200000 | 103.58 |
1295913600000 | 103.03 |
1296000000000 | 103.4 |
1296086400000 | 102.25 |
1296172800000 | 101.48 |
1296432000000 | 101.04 |
1296518400000 | 101.89 |
1296604800000 | 102.99 |
1296691200000 | 103.74 |
1296777600000 | 103.86 |
1297036800000 | 104.9 |
1297123200000 | 103.72 |
1297209600000 | 102.75 |
1297296000000 | 102.66 |
1297382400000 | 103.33 |
1297641600000 | 103.4 |
1297728000000 | 104.44 |
1297814400000 | 104.13 |
1297900800000 | 104.6 |
1297987200000 | 104.53 |
1298246400000 | 104.18 |
1298332800000 | 104.14 |
1298419200000 | 103.94 |
1298505600000 | 103.31 |
1298592000000 | 104.06 |
1298851200000 | 104.46 |
1298937600000 | 104.84 |
1299024000000 | 104.07 |
1299110400000 | 104.37 |
1299196800000 | 103.44 |
1299456000000 | 102.8 |
1299542400000 | 103.58 |
1299628800000 | 103.28 |
1299715200000 | 102.84 |
1299801600000 | 102.27 |
1300060800000 | 100.92 |
1300147200000 | 98.26 |
1300233600000 | 98.12 |
1300320000000 | 99.41 |
1300406400000 | 99.01 |
1300665600000 | 100.37 |
1300752000000 | 99.93 |
1300838400000 | 101.42 |
1300924800000 | 101.71 |
1301011200000 | 102.09 |
1301270400000 | 101.96 |
1301356800000 | 102.55 |
1301443200000 | 103.96 |
1301529600000 | 103.17 |
1301616000000 | 103.98 |
1301875200000 | 104.18 |
1301961600000 | 105.09 |
1302048000000 | 104.45 |
1302134400000 | 104.05 |
1302220800000 | 104.01 |
1302480000000 | 103.7 |
1302566400000 | 103.18 |
1302652800000 | 104.18 |
1302739200000 | 105.11 |
1302825600000 | 106.68 |
1303084800000 | 104.89 |
1303171200000 | 106.26 |
1303257600000 | 106.4 |
1303344000000 | 106.98 |
1303776000000 | 107.58 |
1303862400000 | 106.99 |
1303948800000 | 106.75 |
1304035200000 | 107.2 |
1304294400000 | 107.5 |
1304380800000 | 107.95 |
1304467200000 | 106.95 |
1304553600000 | 107.75 |
1304640000000 | 109.14 |
1304899200000 | 109.56 |
1304985600000 | 109.63 |
1305072000000 | 110.47 |
1305158400000 | 110.66 |
1305244800000 | 110.99 |
1305504000000 | 110.96 |
1305590400000 | 110.29 |
1305676800000 | 110.52 |
1305763200000 | 111.15 |
1305849600000 | 111.8 |
1306108800000 | 111 |
1306195200000 | 110.81 |
1306281600000 | 110.91 |
1306368000000 | 111.31 |
1306454400000 | 111.68 |
1306713600000 | 111.77 |
1306800000000 | 112.01 |
1306886400000 | 112.08 |
1306972800000 | 111.18 |
1307059200000 | 110.45 |
1307318400000 | 110.2 |
1307404800000 | 109.47 |
1307491200000 | 108.73 |
1307577600000 | 109.49 |
1307664000000 | 108.77 |
1307923200000 | 109.03 |
1308009600000 | 108.39 |
1308096000000 | 107.97 |
1308182400000 | 108.07 |
1308268800000 | 108.06 |
1308528000000 | 108.5 |
1308614400000 | 108.11 |
1308700800000 | 107.59 |
1308787200000 | 107.58 |
1308873600000 | 107.88 |
1309132800000 | 108.09 |
1309219200000 | 107.71 |
1309305600000 | 107.79 |
1309392000000 | 108.1 |
1309478400000 | 108.56 |
1309737600000 | 109.3 |
1309824000000 | 110.18 |
1309910400000 | 110.41 |
1309996800000 | 110.65 |
1310083200000 | 111.39 |
1310342400000 | 111.53 |
1310428800000 | 110.83 |
1310515200000 | 110.26 |
1310601600000 | 110.39 |
1310688000000 | 110.63 |
1310947200000 | 109.58 |
1311033600000 | 109.04 |
1311120000000 | 109.52 |
1311206400000 | 110.05 |
1311292800000 | 111.19 |
1311552000000 | 111.88 |
1311638400000 | 111.48 |
1311724800000 | 111.09 |
1311811200000 | 111.4 |
1311897600000 | 110.35 |
1312156800000 | 110.75 |
1312243200000 | 110.6 |
1312329600000 | 108.84 |
1312416000000 | 106.99 |
1312502400000 | 105.49 |
1312761600000 | 102.27 |
1312848000000 | 103.93 |
1312934400000 | 102.1 |
1313020800000 | 102.64 |
1313107200000 | 106.05 |
1313366400000 | 105.24 |
1313452800000 | 106.46 |
1313539200000 | 106.7 |
1313625600000 | 103.95 |
1313712000000 | 101.88 |
1313971200000 | 103.32 |
1314057600000 | 104.04 |
1314144000000 | 103.7 |
1314230400000 | 102.81 |
1314316800000 | 102.76 |
1314576000000 | 102.54 |
1314662400000 | 102.82 |
1314748800000 | 105.14 |
1314835200000 | 106.89 |
1314921600000 | 106.89 |
1315180800000 | 103.59 |
1315267200000 | 103.17 |
1315353600000 | 103.7 |
1315440000000 | 103.68 |
1315526400000 | 103.3 |
1315785600000 | 101.52 |
1315872000000 | 101.7 |
1315958400000 | 102.55 |
1316044800000 | 102.46 |
1316131200000 | 103.19 |
1316390400000 | 102.36 |
1316476800000 | 104.16 |
1316563200000 | 102.85 |
1316649600000 | 99.92 |
1316736000000 | 100.82 |
1316995200000 | 102.66 |
1317081600000 | 104.63 |
1317168000000 | 104 |
1317254400000 | 104.02 |
1317340800000 | 104.01 |
1317600000000 | 104.57 |
1317686400000 | 102.9 |
1317772800000 | 103.22 |
1317859200000 | 104.69 |
1317945600000 | 104.8 |
1318204800000 | 104.83 |
1318291200000 | 104.81 |
1318377600000 | 105.01 |
1318464000000 | 105.85 |
1318550400000 | 106.25 |
1318809600000 | 105.7 |
1318896000000 | 105.38 |
1318982400000 | 106.26 |
1319068800000 | 106.26 |
1319155200000 | 108.18 |
1319414400000 | 108.03 |
1319500800000 | 107.16 |
1319587200000 | 107.85 |
1319673600000 | 108.34 |
1319760000000 | 109.09 |
1320019200000 | 108.44 |
1320105600000 | 107.72 |
1320192000000 | 106.95 |
1320278400000 | 108.39 |
1320364800000 | 108.16 |
1320624000000 | 107.64 |
1320710400000 | 108.71 |
1320796800000 | 108.61 |
1320883200000 | 107.95 |
1320969600000 | 109.68 |
1321228800000 | 108.43 |
1321315200000 | 109.3 |
1321401600000 | 109.28 |
1321488000000 | 108.74 |
1321574400000 | 108.29 |
1321833600000 | 106.22 |
1321920000000 | 106.84 |
1322006400000 | 105.8 |
1322092800000 | 105.57 |
1322179200000 | 105.89 |
1322438400000 | 107.76 |
1322524800000 | 108.59 |
1322611200000 | 110.42 |
1322697600000 | 110.29 |
1322784000000 | 109.72 |
1323043200000 | 110.07 |
1323129600000 | 110.12 |
1323216000000 | 110.9 |
1323302400000 | 111.08 |
1323388800000 | 110.47 |
1323648000000 | 110.97 |
1323734400000 | 111.7 |
1323820800000 | 110.89 |
1323907200000 | 111.53 |
1323993600000 | 110.4 |
1324252800000 | 112.02 |
1324339200000 | 112.49 |
1324425600000 | 112.44 |
1324512000000 | 112.95 |
1324598400000 | 114.07 |
1324944000000 | 114.36 |
1325030400000 | 115.17 |
1325116800000 | 115.64 |
1325203200000 | 116.37 |
1325462400000 | 116.94 |
1325548800000 | 117.62 |
1325635200000 | 117.3 |
1325721600000 | 117.27 |
1325808000000 | 117.03 |
1326067200000 | 117.69 |
1326153600000 | 118.31 |
1326240000000 | 116.63 |
1326326400000 | 116.03 |
1326412800000 | 115.4 |
1326672000000 | 115.95 |
1326758400000 | 115.82 |
1326844800000 | 115.7 |
1326931200000 | 115.05 |
1327017600000 | 115.48 |
1327276800000 | 115.09 |
1327363200000 | 115.65 |
1327449600000 | 115.87 |
1327536000000 | 116.09 |
1327622400000 | 115.25 |
1327881600000 | 115.45 |
1327968000000 | 115.22 |
1328054400000 | 117.09 |
1328140800000 | 116.47 |
1328227200000 | 118.66 |
1328486400000 | 118.86 |
1328572800000 | 119.05 |
1328659200000 | 118.46 |
1328745600000 | 118.7 |
1328832000000 | 119.03 |
1329091200000 | 119.83 |
1329177600000 | 120.37 |
1329264000000 | 121.35 |
1329350400000 | 122.31 |
1329436800000 | 122.01 |
1329696000000 | 122.01 |
1329782400000 | 121.42 |
1329868800000 | 121.41 |
1329955200000 | 121.57 |
1330041600000 | 121.34 |
1330300800000 | 121.98 |
1330387200000 | 121.86 |
1330473600000 | 122.45 |
1330560000000 | 123.64 |
1330646400000 | 123.34 |
1330905600000 | 123.93 |
1330992000000 | 122.55 |
1331078400000 | 122.83 |
1331164800000 | 124.68 |
1331251200000 | 125.34 |
1331510400000 | 125.74 |
1331596800000 | 126.95 |
1331683200000 | 126.3 |
1331769600000 | 126.14 |
1331856000000 | 126.49 |
1332115200000 | 125.79 |
1332201600000 | 125.02 |
1332288000000 | 125.55 |
1332374400000 | 125.08 |
1332460800000 | 124.57 |
1332720000000 | 126.09 |
1332806400000 | 125.57 |
1332892800000 | 124.95 |
1332979200000 | 124.49 |
1333065600000 | 125.16 |
1333324800000 | 127.19 |
1333411200000 | 126.54 |
1333497600000 | 125.03 |
1333584000000 | 124.87 |
1334016000000 | 123.22 |
1334102400000 | 123.46 |
1334188800000 | 124.78 |
1334275200000 | 123.96 |
1334534400000 | 125.08 |
1334620800000 | 126.53 |
1334707200000 | 127.82 |
1334793600000 | 128.59 |
1334880000000 | 128.11 |
1335139200000 | 126.29 |
1335225600000 | 126.34 |
1335312000000 | 126.79 |
1335398400000 | 126.99 |
1335484800000 | 126.78 |
1335744000000 | 126.17 |
1335830400000 | 126.91 |
1335916800000 | 127.36 |
1336003200000 | 128.35 |
1336089600000 | 127.28 |
1336348800000 | 128.24 |
1336435200000 | 125.95 |
1336521600000 | 125.96 |
1336608000000 | 125.28 |
1336694400000 | 126.89 |
1336953600000 | 125.88 |
1337040000000 | 126.21 |
1337126400000 | 124.87 |
1337212800000 | 124.5 |
1337299200000 | 122.77 |
1337558400000 | 122.75 |
1337644800000 | 123.72 |
1337731200000 | 122.28 |
1337817600000 | 123.15 |
1337904000000 | 123.87 |
1338163200000 | 123.73 |
1338249600000 | 124.5 |
1338336000000 | 123.91 |
1338422400000 | 124.17 |
1338508800000 | 122.13 |
1338768000000 | 121.26 |
1338854400000 | 121.21 |
1338940800000 | 123.21 |
1339027200000 | 123.58 |
1339113600000 | 124.18 |
1339372800000 | 124.22 |
1339459200000 | 125.67 |
1339545600000 | 126.22 |
1339632000000 | 125.93 |
1339718400000 | 125.58 |
1339977600000 | 126.52 |
1340064000000 | 126.26 |
1340150400000 | 126.12 |
1340236800000 | 126.07 |
1340323200000 | 125.93 |
1340582400000 | 125.82 |
1340668800000 | 126.36 |
1340755200000 | 127.7 |
1340841600000 | 127.53 |
1340928000000 | 129.4 |
1341187200000 | 131.36 |
1341273600000 | 132.69 |
1341360000000 | 133.13 |
1341446400000 | 133.36 |
1341532800000 | 134.15 |
1341792000000 | 133.58 |
1341878400000 | 135.24 |
1341964800000 | 134.52 |
1342051200000 | 133.99 |
1342137600000 | 135.12 |
1342396800000 | 135.32 |
1342483200000 | 135.19 |
1342569600000 | 136.04 |
1342656000000 | 137.36 |
1342742400000 | 136.52 |
1343001600000 | 133.79 |
1343088000000 | 133.8 |
1343174400000 | 132.7 |
1343260800000 | 135.33 |
1343347200000 | 136.75 |
1343606400000 | 138.3 |
1343692800000 | 137.07 |
1343779200000 | 138.26 |
1343865600000 | 138.32 |
1343952000000 | 138.92 |
1344211200000 | 138.15 |
1344297600000 | 137.79 |
1344384000000 | 137.83 |
1344470400000 | 139.31 |
1344556800000 | 138.61 |
1344816000000 | 138.07 |
1344902400000 | 138.52 |
1344988800000 | 138.21 |
1345075200000 | 137.39 |
1345161600000 | 137.06 |
1345420800000 | 137.05 |
1345507200000 | 136.93 |
1345593600000 | 135.74 |
1345680000000 | 135.86 |
1345766400000 | 136.72 |
1346025600000 | 136.85 |
1346112000000 | 136.52 |
1346198400000 | 136.84 |
1346284800000 | 136.81 |
1346371200000 | 136.19 |
1346630400000 | 138.22 |
1346716800000 | 136.84 |
1346803200000 | 136.52 |
1346889600000 | 137.58 |
1346976000000 | 134.24 |
1347235200000 | 132.74 |
1347321600000 | 133.33 |
1347408000000 | 131.86 |
1347494400000 | 132.48 |
1347580800000 | 131.47 |
1347840000000 | 131.61 |
1347926400000 | 133.72 |
1348012800000 | 134.24 |
1348099200000 | 135.2 |
1348185600000 | 135.04 |
1348444800000 | 134.86 |
1348531200000 | 135.75 |
1348617600000 | 135.42 |
1348704000000 | 135.3 |
1348790400000 | 134.2 |
1349049600000 | 135.75 |
1349136000000 | 135.67 |
1349222400000 | 135.82 |
1349308800000 | 136.28 |
1349395200000 | 137.13 |
1349654400000 | 136.49 |
1349740800000 | 135.71 |
1349827200000 | 135.29 |
1349913600000 | 135.49 |
1350000000000 | 135.69 |
1350259200000 | 136.43 |
1350345600000 | 136.98 |
1350432000000 | 136.39 |
1350518400000 | 134.77 |
1350604800000 | 134.73 |
1350864000000 | 134.6 |
1350950400000 | 132.87 |
1351036800000 | 133.59 |
1351123200000 | 134.22 |
1351209600000 | 133.95 |
1351468800000 | 133.8 |
1351555200000 | 133.81 |
1351641600000 | 132.73 |
1351728000000 | 133.41 |
1351814400000 | 134.07 |
1352073600000 | 134.44 |
1352160000000 | 134.84 |
1352246400000 | 134.67 |
1352332800000 | 135.29 |
1352419200000 | 135.96 |
1352678400000 | 135.72 |
1352764800000 | 136.61 |
1352851200000 | 135.3 |
1352937600000 | 133.63 |
1353024000000 | 133.29 |
1353283200000 | 135.44 |
1353369600000 | 135.72 |
1353456000000 | 135.76 |
1353542400000 | 136.81 |
1353628800000 | 137.24 |
1353888000000 | 137.17 |
1353974400000 | 138.01 |
1354060800000 | 138.44 |
1354147200000 | 138.86 |
1354233600000 | 138.19 |
1354492800000 | 138.49 |
1354579200000 | 138.51 |
1354665600000 | 137.8 |
1354752000000 | 138.25 |
1354838400000 | 138.83 |
1355097600000 | 139.35 |
1355184000000 | 138.83 |
1355270400000 | 138.24 |
1355356800000 | 137.85 |
1355443200000 | 137.25 |
1355702400000 | 136.43 |
1355788800000 | 136.31 |
1355875200000 | 136.1 |
1355961600000 | 136.44 |
1356048000000 | 136.13 |
1356307200000 | 135.6 |
1356566400000 | 135.4 |
1356652800000 | 134.92 |
1356912000000 | 135.55 |
1357084800000 | 136.29 |
1357171200000 | 137.36 |
1357257600000 | 138.23 |
1357516800000 | 137.66 |
1357603200000 | 137.26 |
1357689600000 | 137.11 |
1357776000000 | 136.38 |
1357862400000 | 135.94 |
1358121600000 | 135.06 |
1358208000000 | 136.39 |
1358294400000 | 136.56 |
1358380800000 | 136.75 |
1358467200000 | 137.24 |
1358726400000 | 137.15 |
1358812800000 | 137.78 |
1358899200000 | 138.56 |
1358985600000 | 138.07 |
1359072000000 | 138.66 |
1359331200000 | 138.46 |
1359417600000 | 139.66 |
1359504000000 | 138.83 |
1359590400000 | 138.14 |
1359676800000 | 138.71 |
1359936000000 | 137.84 |
1360022400000 | 137.93 |
1360108800000 | 138.16 |
1360195200000 | 138.16 |
1360281600000 | 139.27 |
1360540800000 | 138.65 |
1360627200000 | 138.87 |
1360713600000 | 139.49 |
1360800000000 | 139.87 |
1360886400000 | 139.86 |
1361145600000 | 139.24 |
1361232000000 | 141.47 |
1361318400000 | 141.93 |
1361404800000 | 141.25 |
1361491200000 | 142.95 |
1361750400000 | 142.17 |
1361836800000 | 142.45 |
1361923200000 | 142.59 |
1362009600000 | 144.72 |
1362096000000 | 144.66 |
1362355200000 | 145.58 |
1362441600000 | 147.04 |
1362528000000 | 145.81 |
1362614400000 | 146.03 |
1362700800000 | 146.79 |
1362960000000 | 147.38 |
1363046400000 | 147.72 |
1363132800000 | 147.47 |
1363219200000 | 148.61 |
1363305600000 | 148.43 |
1363564800000 | 148.73 |
1363651200000 | 149.34 |
1363737600000 | 149.27 |
1363824000000 | 148.34 |
1363910400000 | 148.5 |
1364169600000 | 149.07 |
1364256000000 | 149.15 |
1364342400000 | 149.33 |
1364428800000 | 151.35 |
1364860800000 | 153 |
1364947200000 | 152.26 |
1365033600000 | 150.88 |
1365120000000 | 148.25 |
1365379200000 | 149.28 |
1365465600000 | 147.51 |
1365552000000 | 149.37 |
1365638400000 | 149.54 |
1365724800000 | 149.19 |
1365984000000 | 147.64 |
1366070400000 | 146.54 |
1366156800000 | 145.29 |
1366243200000 | 145.72 |
1366329600000 | 146.89 |
1366588800000 | 146.69 |
1366675200000 | 149.42 |
1366761600000 | 148.67 |
1366848000000 | 148.5 |
1366934400000 | 147.38 |
1367193600000 | 148.37 |
1367280000000 | 147.85 |
1367366400000 | 148.16 |
1367452800000 | 149.06 |
1367539200000 | 148.79 |
1367798400000 | 149.05 |
1367884800000 | 148.67 |
1367971200000 | 150.11 |
1368057600000 | 150.07 |
1368144000000 | 150.63 |
1368403200000 | 150.92 |
1368489600000 | 151.43 |
1368576000000 | 152.46 |
1368662400000 | 151.41 |
1368748800000 | 150.61 |
1369008000000 | 151.19 |
1369094400000 | 150.42 |
1369180800000 | 150.1 |
1369267200000 | 147.9 |
1369353600000 | 148.48 |
1369612800000 | 148.23 |
1369699200000 | 149.35 |
1369785600000 | 146.21 |
1369872000000 | 145.92 |
1369958400000 | 144.04 |
1370217600000 | 142.79 |
1370304000000 | 144.7 |
1370390400000 | 142.57 |
1370476800000 | 141.63 |
1370563200000 | 143.51 |
1370822400000 | 142.81 |
1370908800000 | 141.29 |
1370995200000 | 141.59 |
1371081600000 | 141.38 |
1371168000000 | 141.01 |
1371427200000 | 141.73 |
1371513600000 | 141.01 |
1371600000000 | 141.88 |
1371686400000 | 137.34 |
1371772800000 | 136.94 |
1372032000000 | 134.67 |
1372118400000 | 136.53 |
1372204800000 | 138.52 |
1372291200000 | 139.61 |
1372377600000 | 138.82 |
1372636800000 | 140.61 |
1372723200000 | 139.84 |
1372809600000 | 138.71 |
1372896000000 | 141.9 |
1372982400000 | 140.33 |
1373241600000 | 141.78 |
1373328000000 | 142.46 |
1373414400000 | 142.13 |
1373500800000 | 143.4 |
1373587200000 | 142.35 |
1373846400000 | 143.1 |
1373932800000 | 141.94 |
1374019200000 | 142.45 |
1374105600000 | 142.07 |
1374192000000 | 141.8 |
1374451200000 | 142.09 |
1374537600000 | 140.96 |
1374624000000 | 141.35 |
1374710400000 | 139.89 |
1374796800000 | 139.4 |
1375056000000 | 140.23 |
1375142400000 | 140.3 |
1375228800000 | 142.4 |
1375315200000 | 143.99 |
1375401600000 | 145.36 |
1375660800000 | 145.83 |
1375747200000 | 146.25 |
1375833600000 | 145.34 |
1375920000000 | 144.41 |
1376006400000 | 144.24 |
1376265600000 | 143.92 |
1376352000000 | 144.7 |
1376438400000 | 144.41 |
1376524800000 | 143.27 |
1376611200000 | 142.85 |
1376870400000 | 142.66 |
1376956800000 | 141.96 |
1377043200000 | 140.82 |
1377129600000 | 141.04 |
1377216000000 | 141.29 |
1377475200000 | 141.52 |
1377561600000 | 139.86 |
1377648000000 | 138.88 |
1377734400000 | 139.4 |
1377820800000 | 139.06 |
1378080000000 | 140.51 |
1378166400000 | 139.73 |
1378252800000 | 139.6 |
1378339200000 | 140.15 |
1378425600000 | 141.15 |
1378684800000 | 140.15 |
1378771200000 | 141.46 |
1378857600000 | 141.7 |
1378944000000 | 141.76 |
1379030400000 | 142.74 |
1379289600000 | 143.65 |
1379376000000 | 143.46 |
1379462400000 | 144.23 |
1379548800000 | 145.93 |
1379635200000 | 145.2 |
1379894400000 | 144.98 |
1379980800000 | 143.99 |
1380067200000 | 143.6 |
1380153600000 | 143.98 |
1380240000000 | 143.25 |
1380499200000 | 143.33 |
1380585600000 | 142.15 |
1380672000000 | 140.47 |
1380758400000 | 140.17 |
1380844800000 | 140.11 |
1381104000000 | 140 |
1381190400000 | 138.84 |
1381276800000 | 137.62 |
1381363200000 | 138.83 |
1381449600000 | 139.3 |
1381708800000 | 139.2 |
1381795200000 | 139.66 |
1381881600000 | 139.75 |
1381968000000 | 142.43 |
1382054400000 | 144.14 |
1382313600000 | 144.44 |
1382400000000 | 145.53 |
1382486400000 | 145.15 |
1382572800000 | 145.16 |
1382659200000 | 145.78 |
1382918400000 | 146.2 |
1383004800000 | 146.21 |
1383091200000 | 145.42 |
1383177600000 | 146.47 |
1383264000000 | 145.86 |
1383523200000 | 146.16 |
1383609600000 | 146.29 |
1383696000000 | 146.81 |
1383782400000 | 147.47 |
1383868800000 | 147.32 |
1384128000000 | 147.74 |
1384214400000 | 147.12 |
1384300800000 | 146.85 |
1384387200000 | 147.93 |
1384473600000 | 148.25 |
1384732800000 | 148.84 |
1384819200000 | 148.64 |
1384905600000 | 148.73 |
1384992000000 | 147.16 |
1385078400000 | 146.79 |
1385337600000 | 147.73 |
1385424000000 | 145.48 |
1385510400000 | 145.86 |
1385596800000 | 145.39 |
1385683200000 | 145.5 |
1385942400000 | 144.78 |
1386028800000 | 143.29 |
1386115200000 | 142.96 |
1386201600000 | 142.25 |
1386288000000 | 143.25 |
1386547200000 | 143.25 |
1386633600000 | 142.35 |
1386720000000 | 141.6 |
1386806400000 | 139.99 |
1386892800000 | 138.97 |
1387152000000 | 140.75 |
1387238400000 | 140.05 |
1387324800000 | 140.82 |
1387411200000 | 142.61 |
1387497600000 | 143.09 |
1387756800000 | 143.55 |
1387843200000 | 143.79 |
1388102400000 | 145.64 |
1388361600000 | 145.24 |
1388448000000 | 145.89 |
1388620800000 | 144.67 |
1388707200000 | 145.71 |
1388966400000 | 144.72 |
1389052800000 | 145.07 |
1389139200000 | 144.51 |
1389225600000 | 143.57 |
1389312000000 | 143.57 |
1389571200000 | 143.98 |
1389657600000 | 144.27 |
1389744000000 | 144.27 |
1389830400000 | 145.1 |
1389916800000 | 145.15 |
1390176000000 | 146.32 |
1390262400000 | 147.97 |
1390348800000 | 148.64 |
1390435200000 | 147.04 |
1390521600000 | 143.79 |
1390780800000 | 142.56 |
1390867200000 | 142.03 |
1390953600000 | 141.07 |
1391040000000 | 139.54 |
1391126400000 | 139.64 |
1391385600000 | 138.78 |
1391472000000 | 137.5 |
1391558400000 | 137.53 |
1391644800000 | 139.69 |
1391731200000 | 140.84 |
1391990400000 | 141.31 |
1392076800000 | 142.01 |
1392163200000 | 142.79 |
1392249600000 | 142.32 |
1392336000000 | 142.6 |
1392595200000 | 143.8 |
1392681600000 | 143.58 |
1392768000000 | 144.16 |
1392854400000 | 144.33 |
1392940800000 | 144.57 |
1393200000000 | 145.39 |
1393286400000 | 145.59 |
1393372800000 | 146.36 |
1393459200000 | 146.3 |
1393545600000 | 146.62 |
1393804800000 | 144.46 |
1393891200000 | 146.85 |
1393977600000 | 146.93 |
1394064000000 | 146.72 |
1394150400000 | 145.5 |
1394409600000 | 145.59 |
1394496000000 | 145.31 |
1394582400000 | 142.93 |
1394668800000 | 141.79 |
1394755200000 | 141.38 |
1395014400000 | 141.04 |
1395100800000 | 141.93 |
1395187200000 | 141.66 |
1395273600000 | 141.17 |
1395360000000 | 141.95 |
1395619200000 | 141.76 |
1395705600000 | 144.27 |
1395792000000 | 144.97 |
1395878400000 | 146.51 |
1395964800000 | 147.47 |
1396224000000 | 146.99 |
1396310400000 | 146.72 |
1396396800000 | 147.18 |
1396483200000 | 147.55 |
1396569600000 | 148.5 |
1396828800000 | 147.58 |
1396915200000 | 149.19 |
1397001600000 | 149.37 |
1397088000000 | 149.5 |
1397174400000 | 148.02 |
1397433600000 | 149.57 |
1397520000000 | 148.94 |
1397606400000 | 149.32 |
1397692800000 | 148.78 |
1398124800000 | 149.48 |
1398211200000 | 148.88 |
1398297600000 | 149.21 |
1398384000000 | 148.93 |
1398643200000 | 149.91 |
1398729600000 | 151.45 |
1398816000000 | 150.56 |
1398902400000 | 150.74 |
1398988800000 | 149.96 |
1399248000000 | 149.75 |
1399334400000 | 149.58 |
1399420800000 | 150.79 |
1399507200000 | 151.78 |
1399593600000 | 152.16 |
1399852800000 | 153.48 |
1399939200000 | 153.81 |
1400025600000 | 154.27 |
1400112000000 | 154.98 |
1400198400000 | 156.55 |
1400457600000 | 155.96 |
1400544000000 | 155.32 |
1400630400000 | 156.03 |
1400716800000 | 156.74 |
1400803200000 | 155.72 |
1401062400000 | 155.81 |
1401148800000 | 155.5 |
1401235200000 | 155.19 |
1401321600000 | 156.01 |
1401408000000 | 156.7 |
1401667200000 | 156.35 |
1401753600000 | 156.22 |
1401840000000 | 156.07 |
1401926400000 | 155.58 |
1402012800000 | 154.58 |
1402272000000 | 155.24 |
1402358400000 | 157.21 |
1402444800000 | 157.29 |
1402531200000 | 157.41 |
1402617600000 | 157.14 |
1402876800000 | 156.73 |
1402963200000 | 157.32 |
1403049600000 | 156.75 |
1403136000000 | 157.8 |
1403222400000 | 158.39 |
1403481600000 | 157.61 |
1403568000000 | 157.8 |
1403654400000 | 156.04 |
1403740800000 | 156.03 |
1403827200000 | 155.98 |
1404086400000 | 156.43 |
1404172800000 | 158.02 |
1404259200000 | 158.07 |
1404345600000 | 159.6 |
1404432000000 | 159.54 |
1404691200000 | 158.36 |
1404777600000 | 157.2 |
1404864000000 | 157.01 |
1404950400000 | 155.87 |
1405036800000 | 156.09 |
1405296000000 | 157.53 |
1405382400000 | 156.76 |
1405468800000 | 157.56 |
1405555200000 | 157.5 |
1405641600000 | 157.48 |
1405900800000 | 156.74 |
1405987200000 | 158.19 |
1406073600000 | 158.49 |
1406160000000 | 157.98 |
1406246400000 | 156.77 |
1406505600000 | 156.5 |
1406592000000 | 156.85 |
1406678400000 | 155.17 |
1406764800000 | 153.37 |
1406851200000 | 152.09 |
1407110400000 | 151.09 |
1407196800000 | 152.44 |
1407283200000 | 152.08 |
1407369600000 | 152.95 |
1407456000000 | 151.06 |
1407715200000 | 152.35 |
1407801600000 | 152.69 |
1407888000000 | 152.8 |
1407974400000 | 153.77 |
1408060800000 | 153.96 |
1408320000000 | 155.41 |
1408406400000 | 156.32 |
1408492800000 | 155.99 |
1408579200000 | 156.35 |
1408665600000 | 155.72 |
1408924800000 | 157.09 |
1409011200000 | 157.91 |
1409097600000 | 157.99 |
1409184000000 | 157.67 |
1409270400000 | 158.7 |
1409529600000 | 159.12 |
1409616000000 | 159.3 |
1409702400000 | 159.56 |
1409788800000 | 162.03 |
1409875200000 | 160.9 |
1410134400000 | 160.18 |
1410220800000 | 160.11 |
1410307200000 | 160.14 |
1410393600000 | 160.14 |
1410480000000 | 159.62 |
1410739200000 | 161.56 |
1410825600000 | 160.98 |
1410912000000 | 160.33 |
1410998400000 | 161.3 |
1411084800000 | 161.8 |
1411344000000 | 161.42 |
1411430400000 | 158.89 |
1411516800000 | 160.12 |
1411603200000 | 158.61 |
1411689600000 | 158.3 |
1411948800000 | 158.1 |
1412035200000 | 159.48 |
1412121600000 | 158.2 |
1412208000000 | 155.6 |
1412294400000 | 156.29 |
1412553600000 | 156.6 |
1412640000000 | 154.7 |
1412726400000 | 154.63 |
1412812800000 | 154.84 |
1412899200000 | 153.48 |
1413158400000 | 152.58 |
1413244800000 | 152.36 |
1413331200000 | 149.21 |
1413417600000 | 147.75 |
1413504000000 | 151.37 |
1413763200000 | 151.96 |
1413849600000 | 154.07 |
1413936000000 | 154.13 |
1414022400000 | 154.62 |
1414108800000 | 154.25 |
1414368000000 | 154.92 |
1414454400000 | 156.19 |
1414540800000 | 157.43 |
1414627200000 | 158.23 |
1414713600000 | 160.92 |
1414972800000 | 159.56 |
1415059200000 | 159.54 |
1415145600000 | 161.85 |
1415232000000 | 162.23 |
1415318400000 | 161.15 |
1415577600000 | 162.66 |
1415664000000 | 163.44 |
1415750400000 | 162.44 |
1415836800000 | 163.62 |
1415923200000 | 162.68 |
1416182400000 | 163.47 |
1416268800000 | 163.66 |
1416355200000 | 163.55 |
1416441600000 | 164.01 |
1416528000000 | 166.04 |
1416787200000 | 165.69 |
1416873600000 | 165.51 |
1416960000000 | 165.32 |
1417046400000 | 166.74 |
1417132800000 | 168.35 |
1417392000000 | 167.28 |
1417478400000 | 167.44 |
1417564800000 | 167.04 |
1417651200000 | 165.51 |
1417737600000 | 167.83 |
1417996800000 | 166.37 |
1418083200000 | 163.43 |
1418169600000 | 163.36 |
1418256000000 | 162.73 |
1418342400000 | 158.52 |
1418601600000 | 155.79 |
1418688000000 | 157.56 |
1418774400000 | 156.95 |
1418860800000 | 161.76 |
1418947200000 | 163.34 |
1419206400000 | 164.25 |
1419292800000 | 164.76 |
1419379200000 | 164.84 |
1419811200000 | 165.27 |
1419897600000 | 163.31 |
1419984000000 | 164.48 |
1420156800000 | 162.82 |
1420416000000 | 160.25 |
1420502400000 | 159.3 |
1420588800000 | 160.47 |
1420675200000 | 165.15 |
1420761600000 | 163.69 |
1421020800000 | 165.58 |
1421107200000 | 168.05 |
1421193600000 | 166.34 |
1421280000000 | 173.28 |
1421366400000 | 174.59 |
1421625600000 | 174.49 |
1421712000000 | 174.67 |
1421798400000 | 176.16 |
1421884800000 | 178.21 |
1421971200000 | 183.96 |
1422230400000 | 183.58 |
1422316800000 | 182.34 |
1422403200000 | 183.31 |
1422489600000 | 184.44 |
1422576000000 | 183.28 |
1422835200000 | 182.99 |
1422921600000 | 181.41 |
1423008000000 | 182.41 |
1423094400000 | 181.84 |
1423180800000 | 181.39 |
1423440000000 | 180.63 |
1423526400000 | 181.86 |
1423612800000 | 181.64 |
1423699200000 | 180.52 |
1423785600000 | 178.8 |
1424044800000 | 178.86 |
1424131200000 | 180.84 |
1424217600000 | 180.3 |
1424304000000 | 181.99 |
1424390400000 | 182.02 |
1424649600000 | 185.12 |
1424736000000 | 186.27 |
1424822400000 | 185.81 |
1424908800000 | 189.72 |
1424995200000 | 190.42 |
1425254400000 | 189.43 |
1425340800000 | 189.06 |
1425427200000 | 191.53 |
1425513600000 | 193.51 |
1425600000000 | 193.38 |
1425859200000 | 191.77 |
1425945600000 | 189.13 |
1426032000000 | 190.78 |
1426118400000 | 190.65 |
1426204800000 | 191.35 |
1426464000000 | 192.56 |
1426550400000 | 191.56 |
1426636800000 | 193.06 |
1426723200000 | 192.74 |
1426809600000 | 192.12 |
1427068800000 | 191.22 |
1427155200000 | 190.4 |
1427241600000 | 187.58 |
1427328000000 | 185.79 |
1427414400000 | 186.78 |
1427673600000 | 188.41 |
1427760000000 | 186.65 |
1427846400000 | 187.39 |
1427932800000 | 188.2 |
1428364800000 | 191.28 |
1428451200000 | 191.31 |
1428537600000 | 193.4 |
1428624000000 | 195.37 |
1428883200000 | 195.21 |
1428969600000 | 194.8 |
1429056000000 | 196.76 |
1429142400000 | 197.22 |
1429228800000 | 194.97 |
1429488000000 | 193.79 |
1429574400000 | 194.43 |
1429660800000 | 193.6 |
1429747200000 | 193.56 |
1429833600000 | 193.85 |
1430092800000 | 194.71 |
1430179200000 | 191.98 |
1430265600000 | 186.79 |
1430352000000 | 185.91 |
1430438400000 | 185.71 |
1430697600000 | 185.98 |
1430784000000 | 183.61 |
1430870400000 | 182.36 |
1430956800000 | 183.08 |
1431043200000 | 187.66 |
1431302400000 | 188.1 |
1431388800000 | 185.04 |
1431475200000 | 184.72 |
1431561600000 | 186.05 |
1431648000000 | 185.56 |
1431907200000 | 186.36 |
1431993600000 | 190.22 |
1432080000000 | 190.57 |
1432166400000 | 190.93 |
1432252800000 | 191.04 |
1432512000000 | 191.05 |
1432598400000 | 190.33 |
1432684800000 | 192.37 |
1432771200000 | 192.44 |
1432857600000 | 188.96 |
1433116800000 | 189 |
1433203200000 | 184.79 |
1433289600000 | 183.31 |
1433376000000 | 182.13 |
1433462400000 | 180.02 |
1433721600000 | 180.48 |
1433808000000 | 180.05 |
1433894400000 | 182.07 |
1433980800000 | 183.52 |
1434067200000 | 182.27 |
1434326400000 | 180.34 |
1434412800000 | 182.83 |
1434499200000 | 182.54 |
1434585600000 | 182.64 |
1434672000000 | 183.06 |
1434931200000 | 185.03 |
1435017600000 | 187.28 |
1435104000000 | 186.93 |
1435190400000 | 185.91 |
1435276800000 | 186.36 |
1435536000000 | 182.92 |
1435622400000 | 179.76 |
1435708800000 | 182.6 |
1435795200000 | 182.3 |
1435881600000 | 181.38 |
1436140800000 | 181.08 |
1436227200000 | 180.44 |
1436313600000 | 180.53 |
1436400000000 | 183.91 |
1436486400000 | 186.59 |
1436745600000 | 189.19 |
1436832000000 | 190.92 |
1436918400000 | 191.45 |
1437004800000 | 193.77 |
1437091200000 | 194.56 |
1437350400000 | 194.47 |
1437436800000 | 193.1 |
1437523200000 | 192.14 |
1437609600000 | 190.31 |
1437696000000 | 188.64 |
1437955200000 | 184.08 |
1438041600000 | 186.03 |
1438128000000 | 189.45 |
1438214400000 | 189.45 |
1438300800000 | 188.98 |
1438560000000 | 191.45 |
1438646400000 | 191.29 |
1438732800000 | 193.07 |
1438819200000 | 191.71 |
1438905600000 | 189.89 |
1439164800000 | 190.44 |
1439251200000 | 187.87 |
1439337600000 | 183.35 |
1439424000000 | 185.96 |
1439510400000 | 186.5 |
1439769600000 | 186.75 |
1439856000000 | 187.41 |
1439942400000 | 185.14 |
1440028800000 | 180.95 |
1440115200000 | 174.77 |
1440374400000 | 166.05 |
1440460800000 | 172 |
1440547200000 | 169.45 |
1440633600000 | 173.6 |
1440720000000 | 174.32 |
1440979200000 | 174.61 |
1441065600000 | 170.41 |
1441152000000 | 170.91 |
1441238400000 | 174.1 |
1441324800000 | 170.98 |
1441584000000 | 171.64 |
1441670400000 | 172.15 |
1441756800000 | 175.52 |
1441843200000 | 173.65 |
1441929600000 | 171.62 |
1442188800000 | 171.37 |
1442275200000 | 173.64 |
1442361600000 | 180.31 |
1442448000000 | 181.21 |
1442534400000 | 179.53 |
1442793600000 | 181.41 |
1442880000000 | 176.69 |
1442966400000 | 177.19 |
1443052800000 | 174.22 |
1443139200000 | 178.73 |
1443398400000 | 176.87 |
1443484800000 | 174.61 |
1443571200000 | 179.78 |
1443657600000 | 178.41 |
1443744000000 | 179.46 |
1444003200000 | 183.11 |
1444089600000 | 183.17 |
1444176000000 | 182.7 |
1444262400000 | 183.13 |
1444348800000 | 183.14 |
1444608000000 | 183.55 |
1444694400000 | 184.76 |
1444780800000 | 184.46 |
1444867200000 | 187.49 |
1444953600000 | 186.75 |
1445212800000 | 187.71 |
1445299200000 | 187.1 |
1445385600000 | 186.71 |
1445472000000 | 190.84 |
1445558400000 | 193.72 |
1445817600000 | 192.93 |
1445904000000 | 191.44 |
1445990400000 | 193.71 |
1446076800000 | 195.28 |
1446163200000 | 194.82 |
1446422400000 | 193.86 |
1446508800000 | 195.05 |
1446595200000 | 197 |
1446681600000 | 196.91 |
1446768000000 | 195.93 |
1447027200000 | 194.3 |
1447113600000 | 195.24 |
1447200000000 | 197.37 |
1447286400000 | 195.55 |
1447372800000 | 193.54 |
1447632000000 | 195.19 |
1447718400000 | 199.41 |
1447804800000 | 199.29 |
1447891200000 | 199.51 |
1447977600000 | 200.88 |
1448236800000 | 200.42 |
1448323200000 | 198.55 |
1448409600000 | 201.01 |
1448496000000 | 201.72 |
1448582400000 | 201.64 |
1448841600000 | 202.05 |
1448928000000 | 201.42 |
1449014400000 | 202.38 |
1449100800000 | 196.43 |
1449187200000 | 195.52 |
1449446400000 | 197.45 |
1449532800000 | 195.03 |
1449619200000 | 193.46 |
1449705600000 | 192.64 |
1449792000000 | 189.07 |
1450051200000 | 186.62 |
1450137600000 | 190.71 |
1450224000000 | 191.15 |
1450310400000 | 192.96 |
1450396800000 | 190.79 |
1450656000000 | 188.4 |
1450742400000 | 187.06 |
1450828800000 | 192.06 |
1450915200000 | 192.24 |
1451260800000 | 191.78 |
1451347200000 | 194.73 |
1451433600000 | 194.08 |
1451520000000 | 192.57 |
1451865600000 | 189.6 |
1451952000000 | 191.11 |
1452038400000 | 189.74 |
1452124800000 | 185.37 |
1452211200000 | 182.87 |
1452470400000 | 183.43 |
1452556800000 | 185.36 |
1452643200000 | 186.49 |
1452729600000 | 182.66 |
1452816000000 | 179.65 |
1453075200000 | 180.17 |
1453161600000 | 182.1 |
1453248000000 | 177.88 |
1453334400000 | 180.22 |
1453420800000 | 184.84 |
1453680000000 | 185.15 |
1453766400000 | 186.57 |
1453852800000 | 187.95 |
1453939200000 | 186.57 |
1454025600000 | 191.64 |
1454284800000 | 192.79 |
1454371200000 | 192.09 |
1454457600000 | 189.73 |
1454544000000 | 186.04 |
1454630400000 | 183.23 |
1454889600000 | 180.85 |
1454976000000 | 179.58 |
1455062400000 | 181.19 |
1455148800000 | 176.22 |
1455235200000 | 178.92 |
1455494400000 | 183.35 |
1455580800000 | 182.75 |
1455667200000 | 185.21 |
1455753600000 | 183.13 |
1455840000000 | 182.01 |
1456099200000 | 183.25 |
1456185600000 | 183.23 |
1456272000000 | 180.96 |
1456358400000 | 182.43 |
1456444800000 | 182.95 |
1456704000000 | 184.28 |
1456790400000 | 187.12 |
1456876800000 | 186.77 |
1456963200000 | 185.11 |
1457049600000 | 186.65 |
1457308800000 | 186.03 |
1457395200000 | 185.11 |
1457481600000 | 186.63 |
1457568000000 | 184.01 |
1457654400000 | 187.01 |
1457913600000 | 187.7 |
1458000000000 | 186.73 |
1458086400000 | 186.6 |
1458172800000 | 186.22 |
1458259200000 | 186.77 |
1458518400000 | 186.57 |
1458604800000 | 185.55 |
1458691200000 | 187.52 |
1458777600000 | 185.17 |
1459209600000 | 187.41 |
1459296000000 | 189.11 |
1459382400000 | 187.3 |
1459468800000 | 185.41 |
1459728000000 | 186.55 |
1459814400000 | 185.39 |
1459900800000 | 186.23 |
1459987200000 | 186.09 |
1460073600000 | 186.64 |
1460332800000 | 184.67 |
1460419200000 | 184.81 |
1460505600000 | 187.16 |
1460592000000 | 188.79 |
1460678400000 | 189.31 |
1460937600000 | 190.12 |
1461024000000 | 193.13 |
1461110400000 | 192.92 |
1461196800000 | 189.98 |
1461283200000 | 188.4 |
1461542400000 | 189.32 |
1461628800000 | 188.88 |
1461715200000 | 188.79 |
1461801600000 | 188.98 |
1461888000000 | 185.94 |
1462147200000 | 186.21 |
1462233600000 | 184.86 |
1462320000000 | 183.4 |
1462406400000 | 185.11 |
1462492800000 | 185.03 |
1462752000000 | 186.89 |
1462838400000 | 188.12 |
1462924800000 | 187.75 |
1463011200000 | 187.89 |
1463097600000 | 188.49 |
1463356800000 | 188.25 |
1463443200000 | 187.06 |
1463529600000 | 187.75 |
1463616000000 | 185.92 |
1463702400000 | 187.34 |
1463961600000 | 186.87 |
1464048000000 | 190.79 |
1464134400000 | 192.18 |
1464220800000 | 192.73 |
1464307200000 | 193.2 |
1464566400000 | 193.41 |
1464652800000 | 191.82 |
1464739200000 | 190.88 |
1464825600000 | 190.74 |
1464912000000 | 190.04 |
1465171200000 | 190.88 |
1465257600000 | 192.58 |
1465344000000 | 191.69 |
1465430400000 | 190.62 |
1465516800000 | 187.53 |
1465776000000 | 184.18 |
1465862400000 | 182.21 |
1465948800000 | 183.52 |
1466035200000 | 183.5 |
1466121600000 | 183.1 |
1466380800000 | 188.59 |
1466467200000 | 190.54 |
1466553600000 | 190.24 |
1466640000000 | 191.43 |
1466726400000 | 185.99 |
1466985600000 | 183.37 |
1467072000000 | 187.15 |
1467158400000 | 192.26 |
1467244800000 | 195.56 |
1467331200000 | 196.52 |
1467590400000 | 196.29 |
1467676800000 | 195.23 |
1467763200000 | 193.25 |
1467849600000 | 195.57 |
1467936000000 | 195.96 |
1468195200000 | 197.28 |
1468281600000 | 197.05 |
1468368000000 | 196.58 |
1468454400000 | 196.89 |
1468540800000 | 196.83 |
1468800000000 | 196.96 |
1468886400000 | 196.38 |
1468972800000 | 197.27 |
1469059200000 | 197.13 |
1469145600000 | 197.58 |
1469404800000 | 197.84 |
1469491200000 | 197.88 |
1469577600000 | 196 |
1469664000000 | 195.29 |
1469750400000 | 198.01 |
1470009600000 | 196.84 |
1470096000000 | 196 |
1470182400000 | 194.79 |
1470268800000 | 196.16 |
1470355200000 | 197.25 |
1470614400000 | 195.17 |
1470700800000 | 195.75 |
1470787200000 | 195.65 |
1470873600000 | 198.76 |
1470960000000 | 198.83 |
1471219200000 | 198.53 |
1471305600000 | 197.37 |
1471392000000 | 196.54 |
1471478400000 | 196.96 |
1471564800000 | 196.11 |
1471824000000 | 195.5 |
1471910400000 | 195.89 |
1471996800000 | 195.69 |
1472083200000 | 194.96 |
1472169600000 | 195.35 |
1472428800000 | 195.5 |
1472515200000 | 195.85 |
1472601600000 | 194.94 |
1472688000000 | 194.84 |
1472774400000 | 199.67 |
1473033600000 | 199.03 |
1473120000000 | 198.61 |
1473206400000 | 198.81 |
1473292800000 | 196.59 |
1473379200000 | 194.32 |
1473638400000 | 193.38 |
1473724800000 | 191.78 |
1473811200000 | 191.6 |
1473897600000 | 193.01 |
1473984000000 | 192.11 |
1474243200000 | 193.25 |
1474329600000 | 194.22 |
1474416000000 | 194.27 |
1474502400000 | 197.01 |
1474588800000 | 195.83 |
1474848000000 | 194.17 |
1474934400000 | 195.94 |
1475020800000 | 196.62 |
1475107200000 | 196.12 |
1475193600000 | 195.65 |
1475452800000 | 195.97 |
1475539200000 | 196.97 |
1475625600000 | 193.17 |
1475712000000 | 191.98 |
1475798400000 | 189.33 |
1476057600000 | 189.99 |
1476144000000 | 190.23 |
1476230400000 | 188.74 |
1476316800000 | 188.36 |
1476403200000 | 190.47 |
1476662400000 | 188.42 |
1476748800000 | 189.76 |
1476835200000 | 190.08 |
1476921600000 | 190.03 |
1477008000000 | 188.9 |
1477267200000 | 187.34 |
1477353600000 | 186.76 |
1477440000000 | 185.02 |
1477526400000 | 186.19 |
1477612800000 | 185.15 |
1477872000000 | 183.38 |
1477958400000 | 182.08 |
1478044800000 | 181.37 |
1478131200000 | 180.04 |
1478217600000 | 179.54 |
1478476800000 | 180.24 |
1478563200000 | 180.98 |
1478649600000 | 179.35 |
1478736000000 | 173.82 |
1478822400000 | 174.84 |
1479081600000 | 173.33 |
1479168000000 | 174.16 |
1479254400000 | 175.09 |
1479340800000 | 175.94 |
1479427200000 | 175.63 |
1479686400000 | 175.76 |
1479772800000 | 175.21 |
1479859200000 | 175.38 |
1479945600000 | 175.47 |
1480032000000 | 177.58 |
1480291200000 | 177.23 |
1480377600000 | 177.26 |
1480464000000 | 176.21 |
1480550400000 | 173.18 |
1480636800000 | 174.13 |
1480896000000 | 174.04 |
1480982400000 | 174.54 |
1481068800000 | 174.19 |
1481155200000 | 176.3 |
1481241600000 | 180.5 |
1481500800000 | 179.61 |
1481587200000 | 182.66 |
1481673600000 | 182.29 |
1481760000000 | 182.48 |
1481846400000 | 182.96 |
1482105600000 | 184.11 |
1482192000000 | 184.13 |
1482278400000 | 183.63 |
1482364800000 | 182.98 |
1482451200000 | 183.07 |
1482796800000 | 183.33 |
1482883200000 | 183.66 |
1482969600000 | 183.65 |
1483056000000 | 184.47 |
1483315200000 | 184.7 |
1483401600000 | 184.53 |
1483488000000 | 184.75 |
1483574400000 | 185.71 |
1483660800000 | 185.55 |
1483920000000 | 185.9 |
1484006400000 | 185.19 |
1484092800000 | 185.75 |
1484179200000 | 184.84 |
1484265600000 | 185.46 |
1484524800000 | 184.73 |
1484611200000 | 183.16 |
1484697600000 | 184.46 |
1484784000000 | 184.88 |
1484870400000 | 184.61 |
1485129600000 | 184.68 |
1485216000000 | 185.1 |
1485302400000 | 186.49 |
1485388800000 | 187.23 |
1485475200000 | 187.25 |
1485734400000 | 185.78 |
1485820800000 | 184.53 |
1485907200000 | 184.84 |
1485993600000 | 184.32 |
1486080000000 | 186.35 |
1486339200000 | 186.2 |
1486425600000 | 187.41 |
1486512000000 | 190.32 |
1486598400000 | 190.14 |
1486684800000 | 189.71 |
1486944000000 | 190.24 |
1487030400000 | 189.12 |
1487116800000 | 189.55 |
1487203200000 | 188.71 |
1487289600000 | 191.3 |
1487548800000 | 190.81 |
1487635200000 | 192.33 |
1487721600000 | 193.34 |
1487808000000 | 194.36 |
1487894400000 | 193.8 |
1488153600000 | 193.13 |
1488240000000 | 192.89 |
1488326400000 | 194.12 |
1488412800000 | 193.5 |
1488499200000 | 192.47 |
1488758400000 | 191.94 |
1488844800000 | 191.86 |
1488931200000 | 191.24 |
1489017600000 | 191.21 |
1489104000000 | 191.26 |
1489363200000 | 192.43 |
1489449600000 | 192.96 |
1489536000000 | 193.71 |
1489622400000 | 194.8 |
1489708800000 | 196.18 |
1489968000000 | 196.44 |
1490054400000 | 195.94 |
1490140800000 | 195.35 |
1490227200000 | 195.78 |
1490313600000 | 195.61 |
1490572800000 | 195.55 |
1490659200000 | 195.35 |
1490745600000 | 196.48 |
1490832000000 | 196.94 |
1490918400000 | 196.8 |
1491177600000 | 196.95 |
1491264000000 | 196.9 |
1491350400000 | 196.93 |
1491436800000 | 197.19 |
1491523200000 | 197.59 |
1491782400000 | 197.33 |
1491868800000 | 197.87 |
1491955200000 | 199.26 |
1492041600000 | 199.19 |
1492473600000 | 197.9 |
1492560000000 | 196.29 |
1492646400000 | 196.31 |
1492732800000 | 196.38 |
1492992000000 | 198.46 |
1493078400000 | 197.65 |
1493164800000 | 198.71 |
1493251200000 | 198.41 |
1493337600000 | 197.27 |
1493596800000 | 196.95 |
1493683200000 | 198.21 |
1493769600000 | 198.09 |
1493856000000 | 201.07 |
1493942400000 | 202.04 |
1494201600000 | 202.72 |
1494288000000 | 203.91 |
1494374400000 | 203.85 |
1494460800000 | 203.86 |
1494547200000 | 204.88 |
1494806400000 | 203.85 |
1494892800000 | 205.43 |
1494979200000 | 204.34 |
1495065600000 | 201.69 |
1495152000000 | 203.26 |
1495411200000 | 204.24 |
1495497600000 | 203.83 |
1495584000000 | 203.69 |
1495670400000 | 204.05 |
1495756800000 | 204.47 |
1496016000000 | 204.14 |
1496102400000 | 203.1 |
1496188800000 | 203.6 |
1496275200000 | 204.49 |
1496361600000 | 205.15 |
1496620800000 | 205.4 |
1496707200000 | 205.95 |
1496793600000 | 204.98 |
1496880000000 | 201.66 |
1496966400000 | 201.2 |
1497225600000 | 199.7 |
1497312000000 | 199.99 |
1497398400000 | 199.98 |
1497484800000 | 200.86 |
1497571200000 | 203.48 |
1497830400000 | 204.76 |
1497916800000 | 205.26 |
1498003200000 | 203.84 |
1498089600000 | 202.49 |
1498176000000 | 201.44 |
1498435200000 | 205.02 |
1498521600000 | 202.36 |
1498608000000 | 202.21 |
1498694400000 | 198.18 |
1498780800000 | 197.69 |
1499040000000 | 198.09 |
1499126400000 | 196.98 |
1499212800000 | 197.17 |
1499299200000 | 195.18 |
1499385600000 | 195.22 |
1499644800000 | 196.36 |
1499731200000 | 193.83 |
1499817600000 | 197.7 |
1499904000000 | 198.32 |
1499990400000 | 198.96 |
1500249600000 | 198.68 |
1500336000000 | 196.58 |
1500422400000 | 198.42 |
1500508800000 | 198.17 |
1500595200000 | 197.03 |
1500854400000 | 195.47 |
1500940800000 | 194.42 |
1501027200000 | 195.64 |
1501113600000 | 197.32 |
1501200000000 | 192.79 |
1501459200000 | 190.18 |
1501545600000 | 190.99 |
1501632000000 | 190.68 |
1501718400000 | 192.36 |
1501804800000 | 195.22 |
1502064000000 | 194.54 |
1502150400000 | 194.25 |
1502236800000 | 193.37 |
1502323200000 | 191.74 |
1502409600000 | 189.6 |
1502668800000 | 191.13 |
1502755200000 | 191.75 |
1502841600000 | 192.94 |
1502928000000 | 192.06 |
1503014400000 | 189.95 |
1503273600000 | 190.35 |
1503360000000 | 191.1 |
1503446400000 | 189.94 |
1503532800000 | 190.51 |
1503619200000 | 189.87 |
1503878400000 | 188.73 |
1503964800000 | 187.73 |
1504051200000 | 189.13 |
1504137600000 | 190.46 |
1504224000000 | 190.79 |
1504483200000 | 189.57 |
1504569600000 | 190.31 |
1504656000000 | 190.59 |
1504742400000 | 191.49 |
1504828800000 | 192.61 |
1505088000000 | 193.32 |
1505174400000 | 192.78 |
1505260800000 | 192.79 |
1505347200000 | 192.08 |
1505433600000 | 192.44 |
1505692800000 | 192.19 |
1505779200000 | 190.82 |
1505865600000 | 189.19 |
1505952000000 | 188.36 |
1506038400000 | 188.43 |
1506297600000 | 189.95 |
1506384000000 | 192.2 |
1506470400000 | 191.54 |
1506556800000 | 190.95 |
1506643200000 | 191.32 |
1506902400000 | 192.79 |
1506988800000 | 193.31 |
1507075200000 | 194.44 |
1507161600000 | 194.37 |
1507248000000 | 193.84 |
1507507200000 | 195.2 |
1507593600000 | 196.11 |
1507680000000 | 195.98 |
1507766400000 | 196.12 |
1507852800000 | 197.46 |
1508112000000 | 197.16 |
1508198400000 | 196.93 |
1508284800000 | 198.01 |
1508371200000 | 196.78 |
1508457600000 | 196.71 |
1508716800000 | 196.92 |
1508803200000 | 195.12 |
1508889600000 | 192.89 |
1508976000000 | 195.29 |
1509062400000 | 197.63 |
1509321600000 | 196.93 |
1509408000000 | 197.77 |
1509494400000 | 197.71 |
1509580800000 | 196.43 |
1509667200000 | 198.56 |
1509926400000 | 198.79 |
1510012800000 | 197.02 |
1510099200000 | 197.56 |
1510185600000 | 196.65 |
1510272000000 | 196.1 |
1510531200000 | 196.35 |
1510617600000 | 194.16 |
1510704000000 | 192.96 |
1510790400000 | 194.64 |
1510876800000 | 194.86 |
1511136000000 | 196.19 |
1511222400000 | 197.6 |
1511308800000 | 196.7 |
1511395200000 | 197.38 |
1511481600000 | 196.76 |
1511740800000 | 195.99 |
1511827200000 | 197.54 |
1511913600000 | 195.75 |
1512000000000 | 194.17 |
1512086400000 | 194.03 |
1512345600000 | 195.3 |
1512432000000 | 196.13 |
1512518400000 | 198.59 |
1512604800000 | 197.42 |
1512691200000 | 197.21 |
1512950400000 | 196.8 |
1513036800000 | 198.43 |
1513123200000 | 198.09 |
1513209600000 | 196.61 |
1513296000000 | 196.35 |
1513555200000 | 197.57 |
1513641600000 | 196.76 |
1513728000000 | 194.62 |
1513814400000 | 195.92 |
1513900800000 | 196.08 |
1514332800000 | 196.51 |
1514419200000 | 196.19 |
1514505600000 | 196.74 |
1514851200000 | 195.33 |
1514937600000 | 195 |
1515024000000 | 194.75 |
1515110400000 | 196.84 |
1515369600000 | 196.81 |
1515456000000 | 197.65 |
1515542400000 | 195.49 |
1515628800000 | 194.95 |
1515715200000 | 194.12 |
1515974400000 | 194.26 |
1516060800000 | 194.1 |
1516147200000 | 194.35 |
1516233600000 | 193.93 |
1516320000000 | 194.52 |
1516579200000 | 194.58 |
1516665600000 | 195.63 |
1516752000000 | 193.78 |
1516838400000 | 191.19 |
1516924800000 | 192.62 |
1517184000000 | 190.89 |
1517270400000 | 190.34 |
1517356800000 | 190.6 |
1517443200000 | 190.81 |
1517529600000 | 188.22 |
1517788800000 | 184.63 |
1517875200000 | 180.34 |
1517961600000 | 183.69 |
1518048000000 | 180.99 |
1518134400000 | 178.4 |
1518393600000 | 180.09 |
1518480000000 | 178.53 |
1518566400000 | 180.47 |
1518652800000 | 179.59 |
1518739200000 | 181.72 |
1518998400000 | 180.6 |
1519084800000 | 181.13 |
1519171200000 | 180.94 |
1519257600000 | 180.35 |
1519344000000 | 182.1 |
1519603200000 | 183.55 |
1519689600000 | 182.13 |
1519776000000 | 180.33 |
1519862400000 | 179.04 |
1519948800000 | 176.33 |
1520208000000 | 178.47 |
1520294400000 | 177.48 |
1520380800000 | 177.25 |
1520467200000 | 180.59 |
1520553600000 | 181.59 |
1520812800000 | 182.32 |
1520899200000 | 180.11 |
1520985600000 | 180.32 |
1521072000000 | 180.73 |
1521158400000 | 180.16 |
1521417600000 | 178 |
1521504000000 | 178.17 |
1521590400000 | 175.76 |
1521676800000 | 175.08 |
1521763200000 | 174.2 |
1522022400000 | 172.64 |
1522108800000 | 174.17 |
1522195200000 | 177.72 |
1522281600000 | 178.48 |
1522713600000 | 177.42 |
1522800000000 | 178.3 |
1522886400000 | 181.76 |
1522972800000 | 182.19 |
1523232000000 | 182.24 |
1523318400000 | 182.3 |
1523404800000 | 180.49 |
1523491200000 | 179.98 |
1523577600000 | 179.8 |
1523836800000 | 177.68 |
1523923200000 | 178.05 |
1524009600000 | 176.89 |
1524096000000 | 174.91 |
1524182400000 | 175 |
1524441600000 | 174.4 |
1524528000000 | 174.49 |
1524614400000 | 175.49 |
1524700800000 | 178.62 |
1524787200000 | 179.26 |
1525046400000 | 178.94 |
1525132800000 | 178.27 |
1525219200000 | 177.58 |
1525305600000 | 176.89 |
1525392000000 | 177.71 |
1525651200000 | 179.15 |
1525737600000 | 179.01 |
1525824000000 | 180.62 |
1525910400000 | 179.72 |
1525996800000 | 179.19 |
1526256000000 | 178.79 |
1526342400000 | 178.82 |
1526428800000 | 179.98 |
1526515200000 | 180.25 |
1526601600000 | 180.2 |
1526860800000 | 180.59 |
1526947200000 | 179.8 |
1527033600000 | 180 |
1527120000000 | 181.35 |
1527206400000 | 182.92 |
1527465600000 | 183.83 |
1527552000000 | 181.93 |
1527638400000 | 181.24 |
1527724800000 | 180.42 |
1527811200000 | 180.07 |
1528070400000 | 181.09 |
1528156800000 | 180.06 |
1528243200000 | 177.73 |
1528329600000 | 176.09 |
1528416000000 | 176.98 |
1528675200000 | 178.84 |
1528761600000 | 179.1 |
1528848000000 | 180.13 |
1528934400000 | 180.87 |
1529020800000 | 181.2 |
1529280000000 | 178.32 |
1529366400000 | 178.79 |
1529452800000 | 180.15 |
1529539200000 | 179.93 |
1529625600000 | 182.42 |
1529884800000 | 179.54 |
1529971200000 | 179.54 |
1530057600000 | 180.7 |
1530144000000 | 181.89 |
1530230400000 | 181.99 |
1530489600000 | 182.52 |
1530576000000 | 184.97 |
1530662400000 | 185.73 |
1530748800000 | 185.18 |
1530835200000 | 185.98 |
1531094400000 | 185.88 |
1531180800000 | 186.09 |
1531267200000 | 185.25 |
1531353600000 | 186.48 |
1531440000000 | 186.46 |
1531699200000 | 185.54 |
1531785600000 | 184.76 |
1531872000000 | 185.58 |
1531958400000 | 186.77 |
1532044800000 | 188.78 |
1532304000000 | 187.76 |
1532390400000 | 187.51 |
1532476800000 | 188.25 |
1532563200000 | 190.03 |
1532649600000 | 189.96 |
1532908800000 | 188.6 |
1532995200000 | 188.78 |
1533081600000 | 189.06 |
1533168000000 | 189.22 |
1533254400000 | 190.91 |
1533513600000 | 190.68 |
1533600000000 | 190.65 |
1533686400000 | 190.58 |
1533772800000 | 190.7 |
1533859200000 | 189.52 |
1534118400000 | 189.76 |
1534204800000 | 191.13 |
1534291200000 | 189.82 |
1534377600000 | 190.79 |
1534464000000 | 191.24 |
1534723200000 | 191.82 |
1534809600000 | 190.62 |
1534896000000 | 189.07 |
1534982400000 | 188.4 |
1535068800000 | 186.66 |
1535328000000 | 186.56 |
1535414400000 | 185.79 |
1535500800000 | 186.49 |
1535587200000 | 185.81 |
1535673600000 | 185.32 |
1535932800000 | 185.1 |
1536019200000 | 184.08 |
1536105600000 | 181.94 |
1536192000000 | 181.54 |
1536278400000 | 182.37 |
1536537600000 | 182.72 |
1536624000000 | 180.87 |
1536710400000 | 182.99 |
1536796800000 | 182.17 |
1536883200000 | 182.44 |
1537142400000 | 182.18 |
1537228800000 | 181.1 |
1537315200000 | 179.83 |
1537401600000 | 181.23 |
1537488000000 | 182.15 |
1537747200000 | 179.92 |
1537833600000 | 180.12 |
1537920000000 | 181.57 |
1538006400000 | 182.58 |
1538092800000 | 182.63 |
1538352000000 | 182.61 |
1538438400000 | 182.8 |
1538524800000 | 184.29 |
1538611200000 | 180.66 |
1538697600000 | 179.67 |
1538956800000 | 179.73 |
1539043200000 | 179.84 |
1539129600000 | 178.38 |
1539216000000 | 174.7 |
1539302400000 | 173.27 |
1539561600000 | 173.9 |
1539648000000 | 175.13 |
1539734400000 | 174.16 |
1539820800000 | 175.29 |
1539907200000 | 178 |
1540166400000 | 178.9 |
1540252800000 | 178.82 |
1540339200000 | 180.19 |
1540425600000 | 179.55 |
1540512000000 | 179.6 |
1540771200000 | 178.53 |
1540857600000 | 178.03 |
1540944000000 | 179.24 |
1541030400000 | 180.3 |
1541116800000 | 178.47 |
1541376000000 | 179.78 |
1541462400000 | 179.23 |
1541548800000 | 180.73 |
1541635200000 | 180.9 |
1541721600000 | 182.33 |
1541980800000 | 179.31 |
1542067200000 | 178.18 |
1542153600000 | 176.84 |
1542240000000 | 175.82 |
1542326400000 | 175.76 |
1542585600000 | 174.5 |
1542672000000 | 174.52 |
1542758400000 | 175.45 |
1542844800000 | 174.46 |
1542931200000 | 175.81 |
1543190400000 | 175.81 |
1543276800000 | 176.45 |
1543363200000 | 175.73 |
1543449600000 | 175.98 |
1543536000000 | 176.29 |
1543795200000 | 175.93 |
1543881600000 | 176.43 |
1543968000000 | 174.78 |
1544054400000 | 171.08 |
1544140800000 | 172.25 |
1544400000000 | 170.25 |
1544486400000 | 172.57 |
1544572800000 | 174.86 |
1544659200000 | 173.95 |
1544745600000 | 172.38 |
1545004800000 | 170.41 |
1545091200000 | 168.35 |
1545177600000 | 168.41 |
1545264000000 | 166.91 |
1545350400000 | 167.18 |
1545609600000 | 166.38 |
1545868800000 | 162.22 |
1545955200000 | 165.02 |
1546214400000 | 165.23 |
1546387200000 | 164.58 |
1546473600000 | 165.04 |
1546560000000 | 168.63 |
1546819200000 | 165.84 |
1546905600000 | 167.02 |
1546992000000 | 166.87 |
1547078400000 | 168.2 |
1547164800000 | 170.04 |
1547424000000 | 169.22 |
1547510400000 | 169.88 |
1547596800000 | 168.44 |
1547683200000 | 170.3 |
1547769600000 | 172.41 |
1548028800000 | 172.5 |
1548115200000 | 172.42 |
1548201600000 | 172.48 |
1548288000000 | 172.72 |
1548374400000 | 171.68 |
1548633600000 | 170.46 |
1548720000000 | 173.5 |
1548806400000 | 175.57 |
1548892800000 | 177.5 |
1548979200000 | 177.97 |
1549238400000 | 177.89 |
1549324800000 | 180.53 |
1549411200000 | 179.72 |
1549497600000 | 179.47 |
1549584000000 | 178.98 |
1549843200000 | 180.58 |
1549929600000 | 179.66 |
1550016000000 | 182.28 |
1550102400000 | 182.51 |
1550188800000 | 184.9 |
1550448000000 | 185.22 |
1550534400000 | 184.69 |
1550620800000 | 186.51 |
1550707200000 | 187.28 |
1550793600000 | 186.32 |
1551052800000 | 186.29 |
1551139200000 | 186.36 |
1551225600000 | 184.48 |
1551312000000 | 184.79 |
1551398400000 | 187.46 |
1551657600000 | 188.26 |
1551744000000 | 188.96 |
1551830400000 | 190.46 |
1551916800000 | 192.63 |
1552003200000 | 191.85 |
1552262400000 | 192.44 |
1552348800000 | 192.12 |
1552435200000 | 191.96 |
1552521600000 | 193.47 |
1552608000000 | 194.28 |
1552867200000 | 195.21 |
1552953600000 | 196.27 |
1553040000000 | 195.54 |
1553126400000 | 196.8 |
1553212800000 | 194.75 |
1553472000000 | 193.99 |
1553558400000 | 196.51 |
1553644800000 | 196.48 |
1553731200000 | 197.52 |
1553817600000 | 198.02 |
1554076800000 | 197.32 |
1554163200000 | 198.22 |
1554249600000 | 197.73 |
1554336000000 | 197.6 |
1554422400000 | 197.76 |
1554681600000 | 197.67 |
1554768000000 | 197.73 |
1554854400000 | 198.73 |
1554940800000 | 197.8 |
1555027200000 | 196.93 |
1555286400000 | 196.98 |
1555372800000 | 196.6 |
1555459200000 | 195.97 |
1555545600000 | 196.8 |
1555977600000 | 198.34 |
1556064000000 | 198.28 |
1556150400000 | 197.37 |
1556236800000 | 198.29 |
1556496000000 | 198.43 |
1556582400000 | 199.26 |
1556668800000 | 198.79 |
1556755200000 | 197.41 |
1556841600000 | 198.38 |
1557100800000 | 198.35 |
1557187200000 | 196.44 |
1557273600000 | 196.61 |
1557360000000 | 195.38 |
1557446400000 | 195.5 |
1557705600000 | 195.27 |
1557792000000 | 196.04 |
1557878400000 | 197.72 |
1557964800000 | 200.1 |
1558051200000 | 199.81 |
1558310400000 | 198.92 |
1558396800000 | 198.61 |
1558483200000 | 198.83 |
1558569600000 | 198.35 |
1558656000000 | 198.81 |
1558915200000 | 199.45 |
1559001600000 | 197.9 |
1559088000000 | 195.53 |
1559174400000 | 196.64 |
1559260800000 | 195.4 |
1559520000000 | 197.37 |
1559606400000 | 196.17 |
1559692800000 | 197.82 |
1559779200000 | 198.7 |
1559865600000 | 201.12 |
1560124800000 | 200.93 |
1560211200000 | 201.24 |
1560297600000 | 200.76 |
1560384000000 | 200.19 |
1560470400000 | 199.31 |
1560729600000 | 198.55 |
1560816000000 | 200.48 |
1560902400000 | 199.67 |
1560988800000 | 201.32 |
1561075200000 | 200.67 |
1561334400000 | 200.79 |
1561420800000 | 200.67 |
1561507200000 | 198.93 |
1561593600000 | 197.93 |
1561680000000 | 198.95 |
1561939200000 | 199.67 |
1562025600000 | 202.19 |
1562112000000 | 205.31 |
1562198400000 | 205.12 |
1562284800000 | 203.79 |
1562544000000 | 205.65 |
1562630400000 | 204.52 |
1562716800000 | 203.28 |
1562803200000 | 202.55 |
1562889600000 | 201.95 |
1563148800000 | 202.43 |
1563235200000 | 202.34 |
1563321600000 | 203.34 |
1563408000000 | 205.27 |
1563494400000 | 206.09 |
1563753600000 | 205.97 |
1563840000000 | 207.44 |
1563926400000 | 206.94 |
1564012800000 | 206.53 |
1564099200000 | 208.37 |
1564358400000 | 209.45 |
1564444800000 | 207.47 |
1564531200000 | 208.23 |
1564617600000 | 211.84 |
1564704000000 | 208.65 |
1564963200000 | 203.3 |
1565049600000 | 202.26 |
1565136000000 | 203.86 |
1565222400000 | 206.99 |
1565308800000 | 207.1 |
1565568000000 | 207.12 |
1565654400000 | 206.56 |
1565740800000 | 205.97 |
1565827200000 | 207.29 |
1565913600000 | 209.36 |
1566172800000 | 210.53 |
1566259200000 | 208.92 |
1566345600000 | 211.41 |
1566432000000 | 209.78 |
1566518400000 | 208.93 |
1566777600000 | 209.03 |
1566864000000 | 209.58 |
1566950400000 | 209.62 |
1567036800000 | 211.98 |
1567123200000 | 213.16 |
1567382400000 | 214.86 |
1567468800000 | 215.46 |
1567555200000 | 216.22 |
1567641600000 | 214.99 |
1567728000000 | 215.48 |
1567987200000 | 211.82 |
1568073600000 | 210.54 |
1568160000000 | 212.79 |
1568246400000 | 213.85 |
1568332800000 | 209 |
1568592000000 | 207.58 |
1568678400000 | 209.74 |
1568764800000 | 209.52 |
1568851200000 | 209.4 |
1568937600000 | 209.32 |
1569196800000 | 209.44 |
1569283200000 | 209.76 |
1569369600000 | 208.92 |
1569456000000 | 209.83 |
1569542400000 | 209.77 |
1569801600000 | 211.63 |
1569888000000 | 208.54 |
1569974400000 | 204.11 |
1570060800000 | 205.09 |
1570147200000 | 206.38 |
1570406400000 | 208.43 |
1570492800000 | 206.82 |
1570579200000 | 207.37 |
1570665600000 | 206.34 |
1570752000000 | 206.05 |
1571011200000 | 205.39 |
1571097600000 | 205.83 |
1571184000000 | 205.49 |
1571270400000 | 203.62 |
1571356800000 | 201.3 |
1571616000000 | 200.75 |
1571702400000 | 200.7 |
1571788800000 | 200.63 |
1571875200000 | 202.51 |
1571961600000 | 199.57 |
1572220800000 | 198.75 |
1572307200000 | 198.85 |
1572393600000 | 201.14 |
1572480000000 | 200.02 |
1572566400000 | 199.91 |
1572825600000 | 199.63 |
1572912000000 | 199.52 |
1572998400000 | 201.77 |
1573084800000 | 201 |
1573171200000 | 201.37 |
1573430400000 | 202.65 |
1573516800000 | 202.16 |
1573603200000 | 203.85 |
1573689600000 | 203.23 |
1573776000000 | 202.7 |
1574035200000 | 203.54 |
1574121600000 | 202.88 |
1574208000000 | 201.94 |
1574294400000 | 201.58 |
1574380800000 | 201.84 |
1574640000000 | 203.96 |
1574726400000 | 204.05 |
1574812800000 | 205.62 |
1574899200000 | 205.48 |
1574985600000 | 204.82 |
1575244800000 | 202.38 |
1575331200000 | 201.6 |
1575417600000 | 202.25 |
1575504000000 | 202.09 |
1575590400000 | 204.8 |
1575849600000 | 204.43 |
1575936000000 | 203.16 |
1576022400000 | 203.44 |
1576108800000 | 201.8 |
1576195200000 | 203.56 |
1576454400000 | 206.81 |
1576540800000 | 205.5 |
1576627200000 | 206.6 |
1576713600000 | 207.07 |
1576800000000 | 210.29 |
1577059200000 | 210.55 |
1577145600000 | 210.61 |
1577404800000 | 210.88 |
1577664000000 | 209.05 |
1577750400000 | 208.66 |
1577923200000 | 209.5 |
1578009600000 | 211.41 |
1578268800000 | 211.81 |
1578355200000 | 211.72 |
1578441600000 | 211.17 |
1578528000000 | 211.07 |
1578614400000 | 211.09 |
1578873600000 | 210.97 |
1578960000000 | 211.47 |
1579046400000 | 212.85 |
1579132800000 | 213.73 |
1579219200000 | 216 |
1579478400000 | 215.24 |
1579564800000 | 215.68 |
1579651200000 | 215.6 |
1579737600000 | 215.3 |
1579824000000 | 216.39 |
1580083200000 | 213.05 |
1580169600000 | 213.11 |
1580256000000 | 213.22 |
1580342400000 | 211.11 |
1580428800000 | 210.26 |
1580688000000 | 211.04 |
1580774400000 | 213.46 |
1580860800000 | 214 |
1580947200000 | 215.25 |
1581033600000 | 213.81 |
1581292800000 | 214.05 |
1581379200000 | 213.77 |
1581465600000 | 213.38 |
1581552000000 | 212.43 |
1581638400000 | 213.95 |
1581897600000 | 214.01 |
1581984000000 | 214.49 |
1582070400000 | 216.99 |
1582156800000 | 215.03 |
1582243200000 | 214.21 |
1582502400000 | 207.26 |
1582588800000 | 204.94 |
1582675200000 | 203.95 |
1582761600000 | 195.54 |
1582848000000 | 188.49 |
1583107200000 | 188.81 |
1583193600000 | 192.32 |
1583280000000 | 195.91 |
1583366400000 | 195.68 |
1583452800000 | 188.86 |
1583712000000 | 179.85 |
1583798400000 | 176.86 |
1583884800000 | 175.53 |
1583971200000 | 160.12 |
1584057600000 | 162.69 |
1584316800000 | 158.54 |
1584403200000 | 161.84 |
1584489600000 | 159.53 |
1584576000000 | 166.48 |
1584662400000 | 166.14 |
1584921600000 | 155.92 |
1585008000000 | 162.22 |
1585094400000 | 166.4 |
1585180800000 | 172.65 |
1585267200000 | 166.93 |
1585526400000 | 170.68 |
1585612800000 | 174.29 |
1585699200000 | 173.67 |
1585785600000 | 174.77 |
1585872000000 | 174.38 |
1586131200000 | 178.75 |
1586217600000 | 179.65 |
1586304000000 | 179.29 |
1586390400000 | 181.74 |
1586822400000 | 182.82 |
1586908800000 | 181.89 |
1586995200000 | 183.72 |
1587081600000 | 186.22 |
1587340800000 | 187.38 |
1587427200000 | 180.37 |
1587513600000 | 182.21 |
1587600000000 | 182.98 |
1587686400000 | 182.79 |
1587945600000 | 183.66 |
1588032000000 | 186.9 |
1588118400000 | 187.65 |
1588204800000 | 185.64 |
1588291200000 | 183.53 |
1588550400000 | 179.65 |
1588636800000 | 181.5 |
1588723200000 | 181.89 |
1588809600000 | 183.11 |
1588896000000 | 184.97 |
1589155200000 | 186.2 |
1589241600000 | 187.69 |
1589328000000 | 183.87 |
1589414400000 | 178.7 |
1589500800000 | 180.4 |
1589760000000 | 185.1 |
1589846400000 | 183.08 |
1589932800000 | 183.77 |
1590019200000 | 183.25 |
1590105600000 | 182.54 |
1590364800000 | 184.1 |
1590451200000 | 185.6 |
1590537600000 | 186.52 |
1590624000000 | 188.85 |
1590710400000 | 185.76 |
1590969600000 | 188.29 |
1591056000000 | 187.92 |
1591142400000 | 190.94 |
1591228800000 | 189.37 |
1591315200000 | 190.89 |
1591574400000 | 191.16 |
1591660800000 | 189.88 |
1591747200000 | 190.66 |
1591833600000 | 184.25 |
1591920000000 | 184.54 |
1592179200000 | 183.14 |
1592265600000 | 188.93 |
1592352000000 | 190.86 |
1592438400000 | 189.37 |
1592524800000 | 191.66 |
1592784000000 | 188.74 |
1592870400000 | 189.93 |
1592956800000 | 184.97 |
1593043200000 | 185.68 |
1593129600000 | 185.74 |
1593388800000 | 184.85 |
1593475200000 | 185.03 |
1593561600000 | 185.87 |
1593648000000 | 187.99 |
1593734400000 | 186.12 |
1593993600000 | 188.3 |
1594080000000 | 187.21 |
1594166400000 | 187.02 |
1594252800000 | 184.69 |
1594339200000 | 186.96 |
1594598400000 | 187.06 |
1594684800000 | 185.44 |
1594771200000 | 188.19 |
1594857600000 | 186.32 |
1594944000000 | 186.25 |
1595203200000 | 185.79 |
1595289600000 | 186.79 |
1595376000000 | 184.93 |
1595462400000 | 187.81 |
1595548800000 | 185.76 |
1595808000000 | 184.7 |
1595894400000 | 187.41 |
1595980800000 | 188.13 |
1596067200000 | 186.13 |
1596153600000 | 182.5 |
1596412800000 | 183.88 |
1596499200000 | 182.82 |
1596585600000 | 181.05 |
1596672000000 | 179.18 |
1596758400000 | 178.86 |
1597017600000 | 179.95 |
1597104000000 | 181.69 |
1597190400000 | 184.06 |
1597276800000 | 183.18 |
1597363200000 | 181.48 |
1597622400000 | 182.87 |
1597708800000 | 182.34 |
1597795200000 | 184.11 |
1597881600000 | 182.1 |
1597968000000 | 181.58 |
1598227200000 | 184.46 |
1598313600000 | 183.48 |
1598400000000 | 183.95 |
1598486400000 | 184.05 |
1598572800000 | 181.86 |
1598832000000 | 181.13 |
1598918400000 | 179.53 |
1599004800000 | 183.29 |
1599091200000 | 183.23 |
1599177600000 | 181.22 |
1599436800000 | 182.42 |
1599523200000 | 181.18 |
1599609600000 | 184.36 |
1599696000000 | 182.69 |
1599782400000 | 182.83 |
1600041600000 | 182.91 |
1600128000000 | 183.96 |
1600214400000 | 184.98 |
1600300800000 | 184.21 |
1600387200000 | 182.31 |
1600646400000 | 178.72 |
1600732800000 | 179.99 |
1600819200000 | 180.81 |
1600905600000 | 179.49 |
1600992000000 | 180.47 |
1601251200000 | 184.11 |
1601337600000 | 182.13 |
1601424000000 | 182.81 |
1601510400000 | 182.69 |
1601596800000 | 183.6399 |
1601856000000 | 183.94 |
1601942400000 | 183.33 |
1602028800000 | 183.16 |
1602115200000 | 184.33 |
1602201600000 | 184.74 |
1602460800000 | 186.2 |
1602547200000 | 185.55 |
1602633600000 | 184.4199 |
1602720000000 | 180.78 |
1602806400000 | 181.75 |
1603065600000 | 180.9199 |
1603152000000 | 180.69 |
1603238400000 | 177.94 |
1603324800000 | 178.46 |
1603411200000 | 179.96 |
1603670400000 | 178.95 |
1603756800000 | 177.13 |
1603843200000 | 172.25 |
1603929600000 | 171.78 |
1604016000000 | 171.7 |
1604275200000 | 172.99 |
1604361600000 | 176.43 |
1604448000000 | 180.34 |
1604534400000 | 179.37 |
1604620800000 | 178.68 |
1604880000000 | 186.48 |
1604966400000 | 190.5 |
1605052800000 | 192.84 |
1605139200000 | 191.49 |
1605225600000 | 190.77 |
1605484800000 | 193.97 |
1605571200000 | 193.5 |
1605657600000 | 193.72 |
1605744000000 | 190.76 |
1605830400000 | 189.76 |
1606089600000 | 187.48 |
1606176000000 | 187.81 |
1606262400000 | 187.84 |
1606348800000 | 187.87 |
1606435200000 | 188.46 |
1606694400000 | 186.33 |
1606780800000 | 186.48 |
1606867200000 | 186.02 |
1606953600000 | 186.32 |
1607040000000 | 187.25 |
1607299200000 | 188.27 |
1607385600000 | 188.88 |
1607472000000 | 189.96 |
1607558400000 | 190.23 |
1607644800000 | 189.72 |
1607904000000 | 189.82 |
1607990400000 | 188.65 |
1608076800000 | 190.28 |
1608163200000 | 190.43 |
1608249600000 | 190.21 |
1608508800000 | 185.99 |
1608595200000 | 188.47 |
1608681600000 | 189.18 |
1608768000000 | 189.21 |
1609113600000 | 190.35 |
1609200000000 | 193.9 |
1609286400000 | 192.59 |
1609372800000 | 191.05 |
1609718400000 | 191.98 |
1609804800000 | 191.3 |
1609891200000 | 190.79 |
1609977600000 | 190.8899 |
1610064000000 | 191.24 |
1610323200000 | 188.98 |
1610409600000 | 188.34 |
1610496000000 | 188.93 |
1610582400000 | 189.56 |
1610668800000 | 189.27 |
1610928000000 | 189.66 |
1611014400000 | 189.1699 |
1611100800000 | 189.45 |
1611187200000 | 189.1 |
1611273600000 | 188.43 |
1611532800000 | 188.1699 |
1611619200000 | 189.63 |
1611705600000 | 189.57 |
1611792000000 | 189.83 |
1611878400000 | 185.99 |
1612137600000 | 187.94 |
1612224000000 | 190.84 |
1612310400000 | 190.13 |
1612396800000 | 190.3 |
1612483200000 | 189.78 |
1612742400000 | 188.74 |
1612828800000 | 189.55 |
1612915200000 | 188.97 |
1613001600000 | 189.08 |
1613088000000 | 189.27 |
1613347200000 | 191.83 |
1613433600000 | 190.6399 |
1613520000000 | 190.1699 |
1613606400000 | 188.63 |
1613692800000 | 187.72 |
1613952000000 | 187.1699 |
1614038400000 | 186.54 |
1614124800000 | 186.28 |
1614211200000 | 184.11 |
1614297600000 | 179.6 |
1614556800000 | 183.57 |
1614643200000 | 183.43 |
1614729600000 | 182.99 |
1614816000000 | 185.82 |
1614902400000 | 186.44 |
1615161600000 | 187.7 |
1615248000000 | 189.11 |
1615334400000 | 190.47 |
1615420800000 | 189.73 |
1615507200000 | 189.66 |
1615766400000 | 190.8899 |
1615852800000 | 192.37 |
1615939200000 | 192.97 |
1616025600000 | 192.65 |
1616112000000 | 192.95 |
1616371200000 | 193.26 |
1616457600000 | 194.75 |
1616544000000 | 193.78 |
1616630400000 | 193.18 |
1616716800000 | 193.82 |
1616976000000 | 196.58 |
1617062400000 | 196.6399 |
1617148800000 | 195.3 |
1617235200000 | 195.27 |
1617667200000 | 197.84 |
1617753600000 | 197.99 |
1617840000000 | 201.37 |
1617926400000 | 201.44 |
1618185600000 | 200.63 |
1618272000000 | 199.98 |
1618358400000 | 199.2 |
1618444800000 | 201.31 |
1618531200000 | 202.96 |
1618790400000 | 202.87 |
1618876800000 | 199.05 |
1618963200000 | 201.3 |
1619049600000 | 204.24 |
1619136000000 | 203.03 |
1619395200000 | 201.31 |
1619481600000 | 201.07 |
1619568000000 | 201.55 |
1619654400000 | 202.1399 |
1619740800000 | 201.91 |
1620000000000 | 202.82 |
1620086400000 | 202.29 |
1620172800000 | 203.8 |
1620259200000 | 205.88 |
1620345600000 | 206.4199 |
1620604800000 | 206.69 |
1620691200000 | 203.16 |
1620777600000 | 205.45 |
1620864000000 | 205.62 |
1620950400000 | 206.57 |
1621209600000 | 207.34 |
1621296000000 | 206.83 |
1621382400000 | 205.77 |
1621468800000 | 208.28 |
1621555200000 | 209.24 |
1621814400000 | 209.21 |
1621900800000 | 209.1399 |
1621987200000 | 209.83 |
1622073600000 | 208.3 |
1622160000000 | 208.63 |
1622419200000 | 207.74 |
1622505600000 | 208.02 |
1622592000000 | 209.4199 |
1622678400000 | 209.22 |
1622764800000 | 210.35 |
1623024000000 | 211.19 |
1623110400000 | 212.09 |
1623196800000 | 212.89 |
1623283200000 | 212.82 |
1623369600000 | 212.88 |
1623628800000 | 212.48 |
1623715200000 | 213.96 |
1623801600000 | 214.64 |
1623888000000 | 214.88 |
1623974400000 | 212.76 |
1624233600000 | 213.92 |
1624320000000 | 214.6 |
1624406400000 | 213.77 |
1624492800000 | 214.35 |
1624579200000 | 214.56 |
1624838400000 | 214.84 |
1624924800000 | 214.74 |
1625011200000 | 213.28 |
1625097600000 | 214.58 |
1625184000000 | 214.6 |
1625443200000 | 214.64 |
1625529600000 | 214.08 |
1625616000000 | 215.97 |
1625702400000 | 212.87 |
1625788800000 | 213.1 |
1626048000000 | 214.34 |
1626134400000 | 215.48 |
1626220800000 | 215.06 |
1626307200000 | 213.97 |
1626393600000 | 215.11 |
1626652800000 | 211.02 |
1626739200000 | 211.65 |
1626825600000 | 213.06 |
1626912000000 | 212.58 |
1626998400000 | 214.98 |
1627257600000 | 213.68 |
1627344000000 | 214.05 |
1627430400000 | 214.26 |
1627516800000 | 214.66 |
1627603200000 | 214.43 |
1627862400000 | 215.3 |
1627948800000 | 214.81 |
1628035200000 | 214.35 |
1628121600000 | 214.09 |
1628208000000 | 213.22 |
1628467200000 | 213.33 |
1628553600000 | 213.76 |
1628640000000 | 213.79 |
1628726400000 | 213.53 |
1628812800000 | 214.85 |
1629072000000 | 215.24 |
1629158400000 | 216.39 |
1629244800000 | 216.2 |
1629331200000 | 213.63 |
1629417600000 | 213.67 |
1629676800000 | 214.32 |
1629763200000 | 213.71 |
1629849600000 | 212.84 |
1629936000000 | 212.22 |
1630022400000 | 213.36 |
1630281600000 | 213.65 |
1630368000000 | 213.03 |
1630454400000 | 213.7 |
1630540800000 | 213.37 |
1630627200000 | 212.35 |
1630886400000 | 213.46 |
1630972800000 | 211.95 |
1631059200000 | 210.94 |
1631145600000 | 210.78 |
1631232000000 | 210.29 |
1631491200000 | 210.85 |
1631577600000 | 210.19 |
1631664000000 | 208.56 |
1631750400000 | 209.34 |
1631836800000 | 209.19 |
1632096000000 | 208.07 |
1632182400000 | 210.5 |
1632268800000 | 211.55 |
1632355200000 | 211.88 |
1632441600000 | 209.73 |
1632700800000 | 208.91 |
1632787200000 | 206.58 |
1632873600000 | 208.45 |
1632960000000 | 208.3899 |
1633046400000 | 206.62 |
1633305600000 | 207.3 |
1633392000000 | 207.69 |
1633478400000 | 207.05 |
1633564800000 | 208.9 |
1633651200000 | 208.34 |
1633910400000 | 207.84 |
1633996800000 | 208.4 |
1634083200000 | 210.63 |
1634169600000 | 212.81 |
1634256000000 | 212.9 |
1634515200000 | 212.1 |
1634601600000 | 210.4 |
1634688000000 | 213.97 |
1634774400000 | 214 |
1634860800000 | 214.68 |
1635120000000 | 214.49 |
1635206400000 | 216.05 |
1635292800000 | 215.64 |
1635379200000 | 218.18 |
1635465600000 | 218.45 |
1635724800000 | 218.67 |
1635811200000 | 218.85 |
1635897600000 | 220.29 |
1635984000000 | 220.98 |
1636070400000 | 221.19 |
1636329600000 | 219.63 |
1636416000000 | 220.35 |
1636502400000 | 221.78 |
1636588800000 | 221.91 |
1636675200000 | 223.19 |
1636934400000 | 223.8 |
1637020800000 | 224.18 |
1637107200000 | 224.06 |
1637193600000 | 223.73 |
1637280000000 | 223.11 |
1637539200000 | 223.76 |
1637625600000 | 221.68 |
1637712000000 | 221.57 |
1637798400000 | 223.54 |
1637884800000 | 217.69 |
1638144000000 | 218.41 |
1638230400000 | 214.27 |
1638316800000 | 215.22 |
1638403200000 | 215.12 |
1638489600000 | 215.8 |
1638748800000 | 220.41 |
1638835200000 | 222.61 |
1638921600000 | 221.9 |
1639008000000 | 222.62 |
1639094400000 | 224.15 |
1639353600000 | 223.63 |
1639440000000 | 222.94 |
1639526400000 | 223.54 |
1639612800000 | 226.42 |
1639699200000 | 227.61 |
1639958400000 | 226.05 |
1640044800000 | 227.58 |
1640131200000 | 228.54 |
1640217600000 | 229.23 |
1640304000000 | 228.76 |
1640563200000 | 229.52 |
1640649600000 | 230.91 |
1640736000000 | 231.57 |
1640822400000 | 230.94 |
1640908800000 | 230.46 |
1641168000000 | 232.41 |
1641254400000 | 235.84 |
1641340800000 | 233.11 |
1641427200000 | 230.22 |
1641513600000 | 227.82 |
1641772800000 | 226.79 |
1641859200000 | 226.96 |
1641945600000 | 226.89 |
1642032000000 | 227.19 |
1642118400000 | 227 |
1642377600000 | 229.39 |
1642464000000 | 228.29 |
1642550400000 | 227.14 |
1642636800000 | 227.93 |
1642723200000 | 227.27 |
1642982400000 | 222.29 |
1643068800000 | 222.05 |
1643155200000 | 222.13 |
1643241600000 | 224.37 |
1643328000000 | 222.29 |
1643587200000 | 222.57 |
1643673600000 | 224.16 |
1643760000000 | 226.68 |
1643846400000 | 222.53 |
1643932800000 | 220.28 |
1644192000000 | 220.79 |
1644278400000 | 220.77 |
1644364800000 | 221.97 |
1644451200000 | 221.61 |
1644537600000 | 223.62 |
1644796800000 | 220.99 |
1644883200000 | 222.65 |
1644969600000 | 223.06 |
1645056000000 | 223.27 |
1645142400000 | 223.97 |
1645401600000 | 222.28 |
1645488000000 | 221.52 |
1645574400000 | 223.05 |
1645660800000 | 215.46 |
1645747200000 | 223.14 |
1646006400000 | 222.34 |
1646092800000 | 221.03 |
1646179200000 | 220.36 |
1646265600000 | 216.89 |
1646352000000 | 212.64 |
1646611200000 | 206.32 |
1646697600000 | 202.2 |
1646784000000 | 210.45 |
1646870400000 | 207.1 |
1646956800000 | 207.15 |
1647216000000 | 209.23 |
1647302400000 | 209.49 |
1647388800000 | 213.57 |
1647475200000 | 216.12 |
1647561600000 | 220.17 |
1647820800000 | 219.25 |
1647907200000 | 220.34 |
1647993600000 | 218.34 |
1648080000000 | 219.71 |
1648166400000 | 220.88 |
1648425600000 | 221.26 |
1648512000000 | 222.19 |
1648598400000 | 222.1 |
1648684800000 | 220.62 |
1648771200000 | 222.21 |
1649030400000 | 224.43 |
1649116800000 | 227.25 |
1649203200000 | 226.32 |
1649289600000 | 226.09 |
1649376000000 | 229.1 |
1649635200000 | 228.32 |
1649721600000 | 226.92 |
1649808000000 | 225.99 |
1649894400000 | 228.17 |
1650326400000 | 224.69 |
1650412800000 | 226.8 |
1650499200000 | 228.25 |
1650585600000 | 227.66 |
1650844800000 | 227.24 |
1650931200000 | 226.68 |
1651017600000 | 228.54 |
1651104000000 | 229.02 |
1651190400000 | 230.97 |
1651449600000 | 228.93 |
1651536000000 | 228.47 |
1651622400000 | 225.08 |
1651708800000 | 225.17 |
1651795200000 | 218.98 |
1652054400000 | 214.72 |
1652140800000 | 216.09 |
1652227200000 | 219.84 |
1652313600000 | 219.22 |
1652400000000 | 223.06 |
1652659200000 | 224.73 |
1652745600000 | 224.94 |
1652832000000 | 220.98 |
1652918400000 | 213.4 |
1653004800000 | 214.08 |
1653264000000 | 216.82 |
1653350400000 | 214.84 |
1653436800000 | 216.94 |
1653523200000 | 216.69 |
1653609600000 | 219.38 |
1653868800000 | 218.75 |
1653955200000 | 219.96 |
1654041600000 | 217.18 |
1654128000000 | 217.41 |
1654214400000 | 217.28 |
1654473600000 | 218.32 |
1654560000000 | 216.97 |
1654646400000 | 214.22 |
1654732800000 | 212.75 |
1654819200000 | 210.55 |
1655078400000 | 209.9 |
1655164800000 | 205.9 |
1655251200000 | 208.32 |
1655337600000 | 206.07 |
1655424000000 | 207.21 |
1655683200000 | 208.71 |
1655769600000 | 207.84 |
1655856000000 | 208.98 |
1655942400000 | 208.69 |
1656028800000 | 214.69 |
1656288000000 | 215.45 |
1656374400000 | 216.12 |
1656460800000 | 216.12 |
1656547200000 | 213.77 |
1656633600000 | 214.95 |
1656892800000 | 215.97 |
1656979200000 | 215.08 |
1657065600000 | 219.66 |
1657152000000 | 218.62 |
1657238400000 | 219.63 |
1657497600000 | 220.62 |
1657584000000 | 222.29 |
1657670400000 | 220.34 |
1657756800000 | 218.41 |
1657843200000 | 221.59 |
1658102400000 | 221.54 |
1658188800000 | 223.04 |
1658275200000 | 220.72 |
1658361600000 | 222.61 |
1658448000000 | 224.16 |
1658707200000 | 225.18 |
1658793600000 | 227.34 |
1658880000000 | 227.75 |
1658966400000 | 227.73 |
1659052800000 | 227.17 |
1659312000000 | 227.09 |
1659398400000 | 226.89 |
1659484800000 | 226.83 |
1659571200000 | 226.08 |
1659657600000 | 224.05 |
1659916800000 | 225.53 |
1660003200000 | 225.37 |
1660089600000 | 225.02 |
1660176000000 | 225.78 |
1660262400000 | 225.52 |
1660521600000 | 227.92 |
1660608000000 | 227.62 |
1660694400000 | 229.25 |
1660780800000 | 228.98 |
1660867200000 | 229.74 |
1661126400000 | 229.69 |
1661212800000 | 226.61 |
1661299200000 | 227.86 |
1661385600000 | 227.46 |
1661472000000 | 224.34 |
1661731200000 | 222.66 |
1661817600000 | 221.12 |
1661904000000 | 218.94 |
1661990400000 | 217.06 |
1662076800000 | 218.34 |
1662336000000 | 217.85 |
1662422400000 | 218.15 |
1662508800000 | 215.96 |
1662595200000 | 216.27 |
1662681600000 | 218.54 |
1662940800000 | 220.82 |
1663027200000 | 219.4 |
1663113600000 | 215.68 |
1663200000000 | 214.52 |
1663286400000 | 211.53 |
1663545600000 | 212.41 |
1663632000000 | 211.11 |
1663718400000 | 212.81 |
1663804800000 | 212.32 |
1663891200000 | 209.38 |
1664150400000 | 208.99 |
1664236800000 | 209.12 |
1664323200000 | 207.96 |
1664409600000 | 205.98 |
1664496000000 | 207.24 |
1664755200000 | 205.69 |
1664841600000 | 208.88 |
1664928000000 | 207.88 |
1665014400000 | 205.95 |
1665100800000 | 205.77 |
1665360000000 | 204.7 |
1665446400000 | 205.22 |
1665532800000 | 206.24 |
1665619200000 | 204.2 |
1665705600000 | 205.58 |
1665964800000 | 208.16 |
1666051200000 | 207.83 |
1666137600000 | 205.47 |
1666224000000 | 204.24 |
1666310400000 | 202.43 |
1666569600000 | 205.46 |
1666656000000 | 207.53 |
1666742400000 | 206.98 |
1666828800000 | 206.68 |
1666915200000 | 207.83 |
1667174400000 | 209.6 |
1667260800000 | 209.4199 |
1667347200000 | 207.74 |
1667433600000 | 206.04 |
1667520000000 | 209.03 |
1667779200000 | 208.3 |
1667865600000 | 208.52 |
1667952000000 | 209.16 |
1668038400000 | 212.51 |
1668124800000 | 209.55 |
1668384000000 | 210.35 |
1668470400000 | 209.53 |
1668556800000 | 210.37 |
1668643200000 | 210.95 |
1668729600000 | 212.94 |
1668988800000 | 215.55 |
1669075200000 | 216.22 |
1669161600000 | 217.72 |
1669248000000 | 217.6 |
1669334400000 | 217.15 |
1669593600000 | 217.57 |
1669680000000 | 215.51 |
1669766400000 | 217.17 |
1669852800000 | 219.76 |
1669939200000 | 219.63 |
1670198400000 | 216.8 |
1670284800000 | 217.01 |
1670371200000 | 215.07 |
1670457600000 | 213.33 |
1670544000000 | 214.38 |
1670803200000 | 213.61 |
1670889600000 | 214.51 |
1670976000000 | 215.98 |
1671062400000 | 209.92 |
1671148800000 | 208.72 |
1671408000000 | 210.22 |
1671494400000 | 208.83 |
1671580800000 | 212.17 |
1671667200000 | 210.4 |
1671753600000 | 209.81 |
1672099200000 | 209.7 |
1672185600000 | 210.51 |
1672272000000 | 210.44 |
1672358400000 | 208.18 |
1672617600000 | 208.58 |
1672704000000 | 210.75 |
1672790400000 | 213.86 |
1672876800000 | 212.71 |
1672963200000 | 213.78 |
1673222400000 | 213.11 |
1673308800000 | 210.95 |
1673395200000 | 211.73 |
1673481600000 | 211.86 |
1673568000000 | 212.63 |
1673827200000 | 214.13 |
1673913600000 | 216.06 |
1674000000000 | 213.1 |
1674086400000 | 213.47 |
1674172800000 | 212.81 |
1674432000000 | 213.24 |
1674518400000 | 212 |
1674604800000 | 211.27 |
1674691200000 | 207.54 |
1674777600000 | 206.53 |
1675036800000 | 208.09 |
1675123200000 | 209.96 |
1675209600000 | 210.25 |
1675296000000 | 209.82 |
1675382400000 | 210.77 |
1675641600000 | 210.36 |
1675728000000 | 209.1699 |
1675814400000 | 209.6399 |
1675900800000 | 208.49 |
1675987200000 | 208.28 |
1676246400000 | 210.72 |
1676332800000 | 210.62 |
1676419200000 | 211.5 |
1676505600000 | 210.78 |
1676592000000 | 211.75 |
1676851200000 | 212.91 |
1676937600000 | 213.4 |
1677024000000 | 215.36 |
1677110400000 | 213.86 |
1677196800000 | 213.14 |
1677456000000 | 213.73 |
1677542400000 | 210.94 |
1677628800000 | 208.62 |
1677715200000 | 212.22 |
1677801600000 | 212.6 |
1678060800000 | 209.99 |
1678147200000 | 209.69 |
1678233600000 | 210.25 |
1678320000000 | 211.07 |
1678406400000 | 210.58 |
1678665600000 | 209.05 |
1678752000000 | 210.21 |
1678838400000 | 209.58 |
1678924800000 | 212.7 |
1679011200000 | 210.46 |
1679270400000 | 211.14 |
1679356800000 | 210.89 |
1679443200000 | 213.29 |
1679529600000 | 211.55 |
1679616000000 | 212.82 |
1679875200000 | 213.26 |
1679961600000 | 212.44 |
1680048000000 | 214.77 |
1680134400000 | 213.75 |
1680220800000 | 215.68 |
1680480000000 | 216.39 |
1680566400000 | 215.68 |
1680652800000 | 218.12 |
1680739200000 | 219.04 |
1681171200000 | 218.95 |
1681257600000 | 218.23 |
1681344000000 | 216.86 |
1681430400000 | 218.05 |
1681689600000 | 219.72 |
1681776000000 | 219.23 |
1681862400000 | 221.76 |
1681948800000 | 222.17 |
1682035200000 | 223.84 |
1682294400000 | 223.15 |
1682380800000 | 224.67 |
1682467200000 | 223.59 |
1682553600000 | 221.4 |
1682640000000 | 221.17 |
1682899200000 | 221.28 |
1682985600000 | 220.35 |
1683072000000 | 221.93 |
1683158400000 | 222.61 |
1683244800000 | 222.58 |
1683504000000 | 223.18 |
1683590400000 | 222.4 |
1683676800000 | 219.51 |
1683763200000 | 220.47 |
1683849600000 | 219.6 |
1684108800000 | 220.13 |
1684195200000 | 219.3 |
1684281600000 | 216.54 |
1684368000000 | 216.72 |
1684454400000 | 217.55 |
1684713600000 | 217.14 |
1684800000000 | 217.01 |
1684886400000 | 214.99 |
1684972800000 | 213.06 |
1685059200000 | 213.96 |
1685318400000 | 214.18 |
1685404800000 | 208.27 |
1685491200000 | 206.23 |
1685577600000 | 207.05 |
1685664000000 | 208.74 |
1685923200000 | 207.33 |
1686009600000 | 208.53 |
1686096000000 | 207.16 |
1686182400000 | 205.91 |
1686268800000 | 205.77 |
1686528000000 | 205.15 |
1686614400000 | 205.74 |
1686700800000 | 206.72 |
1686787200000 | 207.65 |
1686873600000 | 208.33 |
1687132800000 | 206.16 |
1687219200000 | 205.22 |
1687305600000 | 205.22 |
1687392000000 | 205.56 |
1687478400000 | 206.7 |
1687737600000 | 205.32 |
1687824000000 | 204.4199 |
1687910400000 | 204.66 |
1687996800000 | 205.13 |
1688083200000 | 207.27 |
1688342400000 | 207.97 |
1688428800000 | 207.95 |
1688515200000 | 207.11 |
1688601600000 | 204.46 |
1688688000000 | 203.29 |
1688947200000 | 203.46 |
1689033600000 | 204.21 |
1689120000000 | 205.46 |
1689206400000 | 206.3899 |
1689292800000 | 206.33 |
1689552000000 | 204.73 |
1689638400000 | 205.4 |
1689724800000 | 206.99 |
1689811200000 | 207.02 |
1689897600000 | 208.3 |
1690156800000 | 208.16 |
1690243200000 | 209.24 |
1690329600000 | 208.87 |
1690416000000 | 211.74 |
1690502400000 | 210.74 |
1690761600000 | 208.12 |
1690848000000 | 207.23 |
1690934400000 | 206.48 |
1691020800000 | 204.35 |
1691107200000 | 202.9199 |
1691366400000 | 202.86 |
1691452800000 | 202.65 |
1691539200000 | 202.93 |
1691625600000 | 204.81 |
1691712000000 | 202.49 |
1691971200000 | 203.69 |
1692057600000 | 201.4199 |
1692144000000 | 201.93 |
1692230400000 | 200.52 |
1692316800000 | 200.75 |
1692576000000 | 200.73 |
1692662400000 | 200.94 |
1692748800000 | 202.01 |
1692835200000 | 202.6699 |
1692921600000 | 203.52 |
1693180800000 | 204.26 |
1693267200000 | 205.37 |
1693353600000 | 205.05 |
1693440000000 | 203.28 |
1693526400000 | 202.03 |
1693785600000 | 201.05 |
1693872000000 | 199.86 |
1693958400000 | 199.63 |
1694044800000 | 199.85 |
1694131200000 | 200.56 |
1694390400000 | 201.28 |
1694476800000 | 200.13 |
1694563200000 | 199.01 |
1694649600000 | 200.6699 |
1694736000000 | 200.65 |
1694995200000 | 200.23 |
1695081600000 | 200.49 |
1695168000000 | 202.13 |
1695254400000 | 201.12 |
1695340800000 | 199.69 |
1695600000000 | 197.23 |
1695686400000 | 195.62 |
1695772800000 | 193.61 |
1695859200000 | 192.23 |
1695945600000 | 193.86 |
1696204800000 | 191.65 |
1696291200000 | 191.23 |
1696377600000 | 190.93 |
1696464000000 | 192.45 |
1696550400000 | 189.28 |
1696809600000 | 190.88 |
1696896000000 | 194.11 |
1696982400000 | 195.81 |
1697068800000 | 194.3 |
1697155200000 | 192.5 |
1697414400000 | 193.3899 |
1697500800000 | 193.2 |
1697587200000 | 193.1 |
1697673600000 | 190.77 |
1697760000000 | 189.69 |
1698019200000 | 188.93 |
1698105600000 | 190.27 |
1698192000000 | 191.58 |
1698278400000 | 191.2 |
1698364800000 | 187.76 |
1698624000000 | 189.21 |
1698710400000 | 191.1399 |
1698796800000 | 193.15 |
1698883200000 | 195.28 |
1698969600000 | 195.91 |
1699228800000 | 195.22 |
1699315200000 | 195.4199 |
1699401600000 | 195.61 |
1699488000000 | 197.13 |
1699574400000 | 191.24 |
1699833600000 | 192.4199 |
1699920000000 | 193.7 |
1700006400000 | 193.36 |
1700092800000 | 191.22 |
1700179200000 | 191.91 |
1700438400000 | 191.1399 |
1700524800000 | 192.73 |
1700611200000 | 194.57 |
1700697600000 | 194.32 |
1700784000000 | 194.65 |
1701043200000 | 193.87 |
1701129600000 | 192.49 |
1701216000000 | 191.83 |
1701302400000 | 193.6 |
1701388800000 | 194.3899 |
1701648000000 | 195.18 |
1701734400000 | 194.98 |
1701820800000 | 192.9 |
1701907200000 | 192.59 |
1701993600000 | 193.85 |
1702252800000 | 193.51 |
1702339200000 | 193.08 |
1702425600000 | 192.19 |
1702512000000 | 193.44 |
1702598400000 | 193.1699 |
1702857600000 | 193.19 |
1702944000000 | 192.62 |
1703030400000 | 192.8 |
1703116800000 | 192.29 |
1703203200000 | 192.82 |
1703635200000 | 193.05 |
1703721600000 | 193.51 |
1703808000000 | 194.32 |
1704153600000 | 194.12 |
1704240000000 | 194.8 |
1704326400000 | 195.25 |
1704412800000 | 194.15 |
1704672000000 | 195.1699 |
1704758400000 | 195.2 |
1704844800000 | 194.5 |
1704931200000 | 193.46 |
1705017600000 | 194.79 |
1705276800000 | 194.3899 |
1705363200000 | 195.31 |
1705449600000 | 193.21 |
1705536000000 | 191.98 |
1705622400000 | 191.84 |
1705881600000 | 191.99 |
1705968000000 | 190.78 |
1706054400000 | 191.29 |
1706140800000 | 192 |
1706227200000 | 196.48 |
1706486400000 | 197.97 |
1706572800000 | 197.25 |
1706659200000 | 197.25 |
1706745600000 | 196.98 |
1706832000000 | 197.06 |
1707091200000 | 199.28 |
1707177600000 | 199.19 |
1707264000000 | 198.85 |
1707350400000 | 199.43 |
1707436800000 | 195.9 |
1707696000000 | 197.08 |
1707782400000 | 195.6 |
1707868800000 | 194.76 |
1707955200000 | 197.07 |
1708041600000 | 196.48 |
1708300800000 | 197.53 |
1708387200000 | 198.11 |
1708473600000 | 197.99 |
1708560000000 | 195.19 |
1708646400000 | 195.62 |
1708905600000 | 194.02 |
1708992000000 | 193.8 |
1709078400000 | 191.78 |
1709164800000 | 190.5 |
1709251200000 | 190.62 |
1709510400000 | 189.51 |
1709596800000 | 189.47 |
1709683200000 | 189.27 |
1709769600000 | 190.26 |
1709856000000 | 190.97 |
1710115200000 | 191.79 |
1710201600000 | 192.55 |
1710288000000 | 193.93 |
1710374400000 | 192.45 |
1710460800000 | 191.63 |
1710720000000 | 190.9199 |
1710806400000 | 190.12 |
1710892800000 | 190.23 |
1710979200000 | 189.88 |
1711065600000 | 190.88 |
1711324800000 | 190.83 |
1711411200000 | 191.83 |
1711497600000 | 192.6699 |
1711584000000 | 193.28 |
1712016000000 | 191.87 |
1712102400000 | 190.07 |
1712188800000 | 189.47 |
1712275200000 | 187.43 |
1712534400000 | 187.28 |
1712620800000 | 187.46 |
1712707200000 | 187.52 |
1712793600000 | 187.9199 |
1712880000000 | 187.49 |
1713139200000 | 186.44 |
1713225600000 | 185.16 |
1713312000000 | 186.9199 |
1713398400000 | 187.82 |
1713484800000 | 190.25 |
1713744000000 | 190.79 |
1713830400000 | 190.84 |
1713916800000 | 190.3899 |
1714003200000 | 188.68 |
1714089600000 | 189.22 |
1714348800000 | 189.44 |
1714435200000 | 189.48 |
1714521600000 | 188.98 |
1714608000000 | 188.84 |
1714694400000 | 188.32 |
1714953600000 | 187.9 |
1715040000000 | 190.15 |
1715126400000 | 193.4 |
1715212800000 | 193.48 |
1715299200000 | 194.8 |
1715558400000 | 195 |
1715644800000 | 194.9199 |
1715731200000 | 196.21 |
1715817600000 | 196.69 |
1715904000000 | 197.28 |
1716163200000 | 197.07 |
1716249600000 | 195.56 |
1716336000000 | 194.79 |
1716422400000 | 192.48 |
1716508800000 | 191.47 |
1716768000000 | 191.61 |
1716854400000 | 189.5 |
1716940800000 | 187.79 |
1717027200000 | 190.29 |
1717113600000 | 191.61 |
1717372800000 | 192.63 |
1717459200000 | 193.52 |
1717545600000 | 194.06 |
1717632000000 | 195.9 |
1717718400000 | 195.11 |
1717977600000 | 192.84 |
1718064000000 | 191.71 |
1718150400000 | 192.34 |
1718236800000 | 191.74 |
1718323200000 | 192.48 |
1718582400000 | 191.9 |
1718668800000 | 192.26 |
1718755200000 | 192.16 |
1718841600000 | 192.62 |
1718928000000 | 191.48 |
1719187200000 | 193.23 |
1719273600000 | 192.31 |
1719360000000 | 190.71 |
1719446400000 | 188.08 |
1719532800000 | 186.6699 |
1719792000000 | 186.6 |
1719878400000 | 186.96 |
1719964800000 | 188.38 |
1720051200000 | 189.2 |
1720137600000 | 188.52 |
1720396800000 | 188.55 |
1720483200000 | 188.11 |
1720569600000 | 189.27 |
1720656000000 | 190.22 |
1720742400000 | 191.21 |
1721001600000 | 188.13 |
1721088000000 | 187.6699 |
1721174400000 | 190.18 |
1721260800000 | 191.8 |
1721347200000 | 190.23 |
1721606400000 | 191.69 |
1721692800000 | 191.2 |
1721779200000 | 190.88 |
1721865600000 | 189.87 |
1721952000000 | 190.08 |
1722211200000 | 188.56 |
1722297600000 | 188.71 |
1722384000000 | 190.01 |
1722470400000 | 190.84 |
1722556800000 | 191.08 |
1722816000000 | 186.62 |
1722902400000 | 187.09 |
1722988800000 | 189.37 |
1723075200000 | 189.31 |
1723161600000 | 189.48 |
1723420800000 | 188.94 |
1723507200000 | 189.28 |
1723593600000 | 189.36 |
1723680000000 | 189.69 |
1723766400000 | 189.82 |
1724025600000 | 190.24 |
1724112000000 | 188.52 |
1724198400000 | 190.01 |
1724284800000 | 190.54 |
1724371200000 | 191.1 |
1724630400000 | 191.61 |
1724716800000 | 192.77 |
1724803200000 | 194.06 |
1724889600000 | 194.77 |
1724976000000 | 194.73 |
1725235200000 | 194.61 |
1725321600000 | 195.05 |
1725408000000 | 194.5 |
1725494400000 | 193.63 |
1725580800000 | 192.58 |
1725840000000 | 194.85 |
1725926400000 | 195.15 |
1726012800000 | 194.6699 |
1726099200000 | 194.97 |
1726185600000 | 194.72 |
1726444800000 | 194.03 |
1726531200000 | 193.25 |
1726617600000 | 191.33 |
1726704000000 | 191.79 |
1726790400000 | 188.1699 |
1727049600000 | 190.25 |
1727136000000 | 191.8 |
1727222400000 | 190.71 |
1727308800000 | 192.94 |
1727395200000 | 195.3 |
1727654400000 | 193.9 |
1727740800000 | 194.2 |
1727827200000 | 193.54 |
1727913600000 | 191.69 |
1728000000000 | 191.32 |
1728259200000 | 191.07 |
1728345600000 | 189.69 |
1728432000000 | 191.02 |
1728518400000 | 191.03 |
1728604800000 | 191.37 |
1728864000000 | 191.75 |
1728950400000 | 192.66 |
1729036800000 | 192.41 |
1729123200000 | 195.48 |
1729209600000 | 194.9199 |
1729468800000 | 194.3 |
1729555200000 | 193.52 |
1729641600000 | 193.16 |
1729728000000 | 192.85 |
1729814400000 | 192.4199 |
1730073600000 | 193.12 |
1730160000000 | 190.91 |
1730246400000 | 187.6699 |
1730332800000 | 184.73 |
1730419200000 | 186.19 |
1730678400000 | 184.81 |
1730764800000 | 184.35 |
1730851200000 | 182.12 |
1730937600000 | 182.7 |
1731024000000 | 182.1399 |
1731283200000 | 183.06 |
1731369600000 | 181.22 |
1731456000000 | 180.65 |
1731542400000 | 182.28 |
1731628800000 | 181.02 |
1731888000000 | 181.76 |
1731974400000 | 181.09 |
1732060800000 | 181.4199 |
1732147200000 | 180.78 |
1732233600000 | 182.73 |
1732492800000 | 182.56 |
1732579200000 | 181.37 |
1732665600000 | 182.18 |
1732752000000 | 182.05 |
1732838400000 | 182.06 |
1733097600000 | 182.88 |
1733184000000 | 181.97 |
1733270400000 | 181.48 |
1733356800000 | 182.29 |
1733443200000 | 182.12 |
1733702400000 | 182.18 |
1733788800000 | 181.78 |
1733875200000 | 182.83 |
1733961600000 | 183.44 |
1734048000000 | 183.65 |
1734307200000 | 182.35 |
1734393600000 | 181.05 |
1734480000000 | 179.81 |
1734566400000 | 179.28 |
1734652800000 | 178.43 |
1734912000000 | 177.97 |
1734998400000 | 178.1399 |
1735257600000 | 179.25 |
1735516800000 | 178.43 |
1735603200000 | 179.43 |
STOXX Europe 600 Food Beverage and Tobacco | STOXX Europe 600 | |
---|---|---|
2018 | 6.7588538 | 7.8053946 |
2019 | -16.2447958 | -13.4329872 |
2020 | 26.7458939 | 23.5585884 |
2021 | -8.5021265 | -4.0731098 |
2022 | 20.8036063 | 22.4369487 |
2023 | -9.7747694 | -13.0369566 |
2024 | -6.7581302 | 12.9440136 |
2025 | -7.7485073 | 6.0490018 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0462356897 | S600FOP | S600FOP INDEX | .S600FOP |
Gross Return EUR | CH0462356889 | S600FOGR | .S600FOGR | |
Net Return EUR | CH0462356905 | S600FOR | S600FOR INDEX | .S600FOR |
Price USD | CH0462356921 | S600TFL | S600TFL INDEX | .S600TFL |
Gross Return USD | CH0462356913 | S600FOGV | .S600FOGV | |
Net Return USD | CH0462356939 | S600FOV | S600FOV INDEX | .S600FOV |
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 |
---|---|---|---|
NESTLE | Food, Beverage and Tobacco | Switzerland | 30.404% |
BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 11.310% |
DIAGEO | Food, Beverage and Tobacco | UK | 11.202% |
ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 8.119% |
DANONE | Food, Beverage and Tobacco | France | 6.881% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 3.943% |
PERNOD RICARD | Food, Beverage and Tobacco | France | 3.538% |
HEINEKEN | Food, Beverage and Tobacco | Netherlands | 3.245% |
DSM FIRMENICH AG | Food, Beverage and Tobacco | Netherlands | 2.933% |
KERRY GRP | Food, Beverage and Tobacco | Ireland | 2.294% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.