Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Consumer Products and Services
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 ex UK Consumer Products and Services | 1,032.8 | 511.5 | 22.2 | 4.7 | 151.4 | 1.6 | 29.6 | 0.3 | 2.0 |
STOXX Europe 600 | 13,412.8 | 10,703.8 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
France | 63.4 |
---|---|
Switzerland | 14.8 |
Germany | 12.6 |
Italy | 2.7 |
Denmark | 2.4 |
Poland | 2.3 |
Sweden | 1.3 |
Spain | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ex UK Consumer Products and Services | -2.1 | -11.7 | -8.6 | -17.5 | 24.2 | N/A | N/A | -8.7 | -6.3 | 4.5 |
STOXX Europe 600 | 1.0 | 6.5 | 10.5 | 10.2 | 25.2 | N/A | N/A | 10.7 | 3.3 | 4.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ex UK Consumer Products and Services | N/A | N/A | 20.9 | 25.3 | 24.9 | N/A | N/A | -0.6 | -0.4 | 0.1 |
STOXX Europe 600 | N/A | N/A | 10.3 | 14.5 | 17.7 | N/A | N/A | 0.7 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ex UK Consumer Products and Services | 0.7 | 0.7 | 0.7 | 0.8 | 0.8 | 17.0 | 16.0 | 15.6 | 16.1 | 14.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ex UK Consumer Products and Services | 1.4 | 1.4 | 1.4 | 1.4 | 1.2 | -2.2 | -1.3 | -1.2 | -0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Consumer Products and Services
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 ex UK Consumer Products and Services | 29.9 | 26.5 | 25.6 | 25.6 | 4.6 | 1.1 | 2.6 | 22.5 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 ex UK Consumer Products and Services | |
---|---|
1284681600000 | 100 |
1284940800000 | 102.5 |
1285027200000 | 102.7 |
1285113600000 | 101.3 |
1285200000000 | 100.84 |
1285286400000 | 103.74 |
1285545600000 | 102.59 |
1285632000000 | 103.43 |
1285718400000 | 103.76 |
1285804800000 | 104.31 |
1285891200000 | 102.46 |
1286150400000 | 102.6 |
1286236800000 | 103.97 |
1286323200000 | 105.18 |
1286409600000 | 105.26 |
1286496000000 | 105.08 |
1286755200000 | 106.15 |
1286841600000 | 106.23 |
1286928000000 | 107.18 |
1287014400000 | 107.13 |
1287100800000 | 107.37 |
1287360000000 | 107.15 |
1287446400000 | 105.65 |
1287532800000 | 105.63 |
1287619200000 | 109.01 |
1287705600000 | 108.1 |
1287964800000 | 110.67 |
1288051200000 | 108.16 |
1288137600000 | 106.76 |
1288224000000 | 106.86 |
1288310400000 | 106.53 |
1288569600000 | 106.92 |
1288656000000 | 108.18 |
1288742400000 | 109.03 |
1288828800000 | 110.81 |
1288915200000 | 111.15 |
1289174400000 | 111.17 |
1289260800000 | 111.73 |
1289347200000 | 111.38 |
1289433600000 | 111.51 |
1289520000000 | 111.23 |
1289779200000 | 112.02 |
1289865600000 | 110.33 |
1289952000000 | 110.38 |
1290038400000 | 111.67 |
1290124800000 | 111.9 |
1290384000000 | 112.06 |
1290470400000 | 110.19 |
1290556800000 | 112.48 |
1290643200000 | 113.71 |
1290729600000 | 113.59 |
1290988800000 | 111.68 |
1291075200000 | 111.93 |
1291161600000 | 114.08 |
1291248000000 | 116.66 |
1291334400000 | 115.91 |
1291593600000 | 116 |
1291680000000 | 117.3 |
1291766400000 | 116.12 |
1291852800000 | 115.35 |
1291939200000 | 115.97 |
1292198400000 | 117.05 |
1292284800000 | 117.54 |
1292371200000 | 116.5 |
1292457600000 | 117.42 |
1292544000000 | 117.37 |
1292803200000 | 118.12 |
1292889600000 | 119.45 |
1292976000000 | 120.18 |
1293062400000 | 120.21 |
1293148800000 | 120.19 |
1293408000000 | 118.58 |
1293494400000 | 118.76 |
1293580800000 | 119.12 |
1293667200000 | 117.63 |
1293753600000 | 117.1 |
1294012800000 | 118.49 |
1294099200000 | 116.41 |
1294185600000 | 114.94 |
1294272000000 | 116.16 |
1294358400000 | 115.14 |
1294617600000 | 114.24 |
1294704000000 | 116.62 |
1294790400000 | 116.88 |
1294876800000 | 115.23 |
1294963200000 | 114.08 |
1295222400000 | 113.65 |
1295308800000 | 114.03 |
1295395200000 | 110.72 |
1295481600000 | 109.47 |
1295568000000 | 109.59 |
1295827200000 | 110.42 |
1295913600000 | 111.7 |
1296000000000 | 112.72 |
1296086400000 | 111.75 |
1296172800000 | 110.71 |
1296432000000 | 110.22 |
1296518400000 | 111.64 |
1296604800000 | 111.28 |
1296691200000 | 112.22 |
1296777600000 | 111.06 |
1297036800000 | 113.34 |
1297123200000 | 115.06 |
1297209600000 | 114.12 |
1297296000000 | 114.24 |
1297382400000 | 114.38 |
1297641600000 | 114.66 |
1297728000000 | 113.91 |
1297814400000 | 113.29 |
1297900800000 | 113.74 |
1297987200000 | 113.28 |
1298246400000 | 112.52 |
1298332800000 | 111.7 |
1298419200000 | 110.6 |
1298505600000 | 108.76 |
1298592000000 | 110.85 |
1298851200000 | 111.1 |
1298937600000 | 111.66 |
1299024000000 | 111.07 |
1299110400000 | 110.75 |
1299196800000 | 109.95 |
1299456000000 | 110.73 |
1299542400000 | 111.7 |
1299628800000 | 111.69 |
1299715200000 | 110.5 |
1299801600000 | 108.3 |
1300060800000 | 106.09 |
1300147200000 | 103.12 |
1300233600000 | 100.57 |
1300320000000 | 102.72 |
1300406400000 | 103.39 |
1300665600000 | 105.87 |
1300752000000 | 106.18 |
1300838400000 | 105.89 |
1300924800000 | 107.98 |
1301011200000 | 107.64 |
1301270400000 | 108.17 |
1301356800000 | 107.83 |
1301443200000 | 109.23 |
1301529600000 | 108.83 |
1301616000000 | 109.39 |
1301875200000 | 109.25 |
1301961600000 | 109.58 |
1302048000000 | 109.76 |
1302134400000 | 108.33 |
1302220800000 | 108.4 |
1302480000000 | 107.96 |
1302566400000 | 106.5 |
1302652800000 | 107.28 |
1302739200000 | 107.23 |
1302825600000 | 108.13 |
1303084800000 | 106.75 |
1303171200000 | 109.67 |
1303257600000 | 112.49 |
1303344000000 | 113.65 |
1303776000000 | 114.12 |
1303862400000 | 113.39 |
1303948800000 | 114.07 |
1304035200000 | 114.82 |
1304294400000 | 115.05 |
1304380800000 | 114.86 |
1304467200000 | 113.39 |
1304553600000 | 114.21 |
1304640000000 | 115.95 |
1304899200000 | 115.45 |
1304985600000 | 116.32 |
1305072000000 | 117.93 |
1305158400000 | 117.04 |
1305244800000 | 116.75 |
1305504000000 | 117.23 |
1305590400000 | 115.73 |
1305676800000 | 116.62 |
1305763200000 | 116.31 |
1305849600000 | 116.39 |
1306108800000 | 113.99 |
1306195200000 | 114.69 |
1306281600000 | 114.69 |
1306368000000 | 113.77 |
1306454400000 | 115.74 |
1306713600000 | 115.69 |
1306800000000 | 117.47 |
1306886400000 | 117.06 |
1306972800000 | 115.76 |
1307059200000 | 115.22 |
1307318400000 | 114.58 |
1307404800000 | 113.69 |
1307491200000 | 112.56 |
1307577600000 | 113.33 |
1307664000000 | 111.31 |
1307923200000 | 111.94 |
1308009600000 | 112.53 |
1308096000000 | 111.8 |
1308182400000 | 110.75 |
1308268800000 | 110.74 |
1308528000000 | 111.13 |
1308614400000 | 113.77 |
1308700800000 | 114.2 |
1308787200000 | 112.14 |
1308873600000 | 113.04 |
1309132800000 | 113.14 |
1309219200000 | 115.35 |
1309305600000 | 117.25 |
1309392000000 | 117.96 |
1309478400000 | 118.59 |
1309737600000 | 118.88 |
1309824000000 | 120.58 |
1309910400000 | 120.63 |
1309996800000 | 121.59 |
1310083200000 | 120.85 |
1310342400000 | 119.28 |
1310428800000 | 118.53 |
1310515200000 | 119.57 |
1310601600000 | 118.61 |
1310688000000 | 118.64 |
1310947200000 | 116.09 |
1311033600000 | 115.01 |
1311120000000 | 116.52 |
1311206400000 | 117.52 |
1311292800000 | 118.08 |
1311552000000 | 119.18 |
1311638400000 | 118.34 |
1311724800000 | 118.11 |
1311811200000 | 117.99 |
1311897600000 | 116.89 |
1312156800000 | 116.85 |
1312243200000 | 112.57 |
1312329600000 | 110.96 |
1312416000000 | 105.99 |
1312502400000 | 104.84 |
1312761600000 | 98.75 |
1312848000000 | 102.29 |
1312934400000 | 100.05 |
1313020800000 | 103.36 |
1313107200000 | 105.91 |
1313366400000 | 106.04 |
1313452800000 | 105.25 |
1313539200000 | 106.08 |
1313625600000 | 101.05 |
1313712000000 | 98.22 |
1313971200000 | 98.68 |
1314057600000 | 99.95 |
1314144000000 | 101.07 |
1314230400000 | 101.09 |
1314316800000 | 100.75 |
1314576000000 | 102.38 |
1314662400000 | 102.98 |
1314748800000 | 105.68 |
1314835200000 | 106.12 |
1314921600000 | 102.87 |
1315180800000 | 98.84 |
1315267200000 | 97.9 |
1315353600000 | 102.18 |
1315440000000 | 102.78 |
1315526400000 | 99.92 |
1315785600000 | 98.07 |
1315872000000 | 98.68 |
1315958400000 | 101.97 |
1316044800000 | 104.11 |
1316131200000 | 104.31 |
1316390400000 | 101.41 |
1316476800000 | 104.6 |
1316563200000 | 103.17 |
1316649600000 | 96.78 |
1316736000000 | 96.71 |
1316995200000 | 96.99 |
1317081600000 | 100.7 |
1317168000000 | 99.71 |
1317254400000 | 95.91 |
1317340800000 | 92.97 |
1317600000000 | 92.17 |
1317686400000 | 90.69 |
1317772800000 | 94 |
1317859200000 | 96.69 |
1317945600000 | 98.17 |
1318204800000 | 100.78 |
1318291200000 | 100.97 |
1318377600000 | 103.28 |
1318464000000 | 102.55 |
1318550400000 | 103.15 |
1318809600000 | 102.73 |
1318896000000 | 102.6 |
1318982400000 | 102.72 |
1319068800000 | 102.06 |
1319155200000 | 105.04 |
1319414400000 | 106.93 |
1319500800000 | 106.13 |
1319587200000 | 106.18 |
1319673600000 | 110.49 |
1319760000000 | 111.04 |
1320019200000 | 108.27 |
1320105600000 | 103.57 |
1320192000000 | 106.01 |
1320278400000 | 107.21 |
1320364800000 | 105.3 |
1320624000000 | 104.02 |
1320710400000 | 105.74 |
1320796800000 | 104 |
1320883200000 | 103.61 |
1320969600000 | 105.84 |
1321228800000 | 106.16 |
1321315200000 | 104.44 |
1321401600000 | 103.97 |
1321488000000 | 102.79 |
1321574400000 | 101.93 |
1321833600000 | 98.31 |
1321920000000 | 98.26 |
1322006400000 | 97.04 |
1322092800000 | 97.52 |
1322179200000 | 98.06 |
1322438400000 | 101.62 |
1322524800000 | 101.6 |
1322611200000 | 105.97 |
1322697600000 | 105.16 |
1322784000000 | 105.57 |
1323043200000 | 105.38 |
1323129600000 | 104.69 |
1323216000000 | 104.72 |
1323302400000 | 102.72 |
1323388800000 | 104.3 |
1323648000000 | 102.02 |
1323734400000 | 101.21 |
1323820800000 | 98.41 |
1323907200000 | 98.93 |
1323993600000 | 98.03 |
1324252800000 | 98.36 |
1324339200000 | 100.4 |
1324425600000 | 100.64 |
1324512000000 | 101.09 |
1324598400000 | 102.3 |
1324944000000 | 102.37 |
1325030400000 | 101.66 |
1325116800000 | 102.32 |
1325203200000 | 103.2 |
1325462400000 | 104.71 |
1325548800000 | 106.39 |
1325635200000 | 105.51 |
1325721600000 | 105.21 |
1325808000000 | 104.96 |
1326067200000 | 106.01 |
1326153600000 | 108.61 |
1326240000000 | 107.57 |
1326326400000 | 108.24 |
1326412800000 | 107.48 |
1326672000000 | 109.49 |
1326758400000 | 110.07 |
1326844800000 | 111.41 |
1326931200000 | 112.61 |
1327017600000 | 112.44 |
1327276800000 | 112.32 |
1327363200000 | 112.18 |
1327449600000 | 112.31 |
1327536000000 | 114.35 |
1327622400000 | 113.5 |
1327881600000 | 112.12 |
1327968000000 | 113.2 |
1328054400000 | 116.49 |
1328140800000 | 116.71 |
1328227200000 | 118.52 |
1328486400000 | 118.1 |
1328572800000 | 115.9 |
1328659200000 | 114.8 |
1328745600000 | 114.93 |
1328832000000 | 114.63 |
1329091200000 | 115.39 |
1329177600000 | 116.55 |
1329264000000 | 118.35 |
1329350400000 | 118.09 |
1329436800000 | 118.6 |
1329696000000 | 119.77 |
1329782400000 | 119.13 |
1329868800000 | 118.36 |
1329955200000 | 119.06 |
1330041600000 | 118.05 |
1330300800000 | 117.49 |
1330387200000 | 118.71 |
1330473600000 | 119.35 |
1330560000000 | 120.6 |
1330646400000 | 120.84 |
1330905600000 | 120.72 |
1330992000000 | 117.01 |
1331078400000 | 118.04 |
1331164800000 | 121.46 |
1331251200000 | 121.38 |
1331510400000 | 122.94 |
1331596800000 | 125.16 |
1331683200000 | 124.75 |
1331769600000 | 125.08 |
1331856000000 | 124.93 |
1332115200000 | 124.35 |
1332201600000 | 122.81 |
1332288000000 | 122.94 |
1332374400000 | 121.25 |
1332460800000 | 120.83 |
1332720000000 | 122.63 |
1332806400000 | 122.85 |
1332892800000 | 121.98 |
1332979200000 | 120.34 |
1333065600000 | 122.6 |
1333324800000 | 125.06 |
1333411200000 | 124.52 |
1333497600000 | 121.3 |
1333584000000 | 122.51 |
1334016000000 | 119.4 |
1334102400000 | 120.58 |
1334188800000 | 122.87 |
1334275200000 | 121.23 |
1334534400000 | 123.3 |
1334620800000 | 124.23 |
1334707200000 | 122.21 |
1334793600000 | 120.54 |
1334880000000 | 120.46 |
1335139200000 | 117.07 |
1335225600000 | 119.19 |
1335312000000 | 122 |
1335398400000 | 122.18 |
1335484800000 | 122.91 |
1335744000000 | 122.44 |
1335830400000 | 122.44 |
1335916800000 | 124.35 |
1336003200000 | 125.16 |
1336089600000 | 122.08 |
1336348800000 | 123.45 |
1336435200000 | 119.56 |
1336521600000 | 120.58 |
1336608000000 | 119.15 |
1336694400000 | 119.93 |
1336953600000 | 117.91 |
1337040000000 | 118.65 |
1337126400000 | 120.63 |
1337212800000 | 120.26 |
1337299200000 | 117.61 |
1337558400000 | 118.86 |
1337644800000 | 120.69 |
1337731200000 | 116.76 |
1337817600000 | 115.74 |
1337904000000 | 116.2 |
1338163200000 | 116.38 |
1338249600000 | 119.73 |
1338336000000 | 117.26 |
1338422400000 | 116.97 |
1338508800000 | 111.6 |
1338768000000 | 109.9 |
1338854400000 | 110.88 |
1338940800000 | 113.8 |
1339027200000 | 116.56 |
1339113600000 | 115.63 |
1339372800000 | 116.13 |
1339459200000 | 115.55 |
1339545600000 | 114.97 |
1339632000000 | 113.52 |
1339718400000 | 114.26 |
1339977600000 | 115.06 |
1340064000000 | 117.17 |
1340150400000 | 116.25 |
1340236800000 | 116.23 |
1340323200000 | 113.93 |
1340582400000 | 111.98 |
1340668800000 | 112.16 |
1340755200000 | 113.2 |
1340841600000 | 111.74 |
1340928000000 | 115.26 |
1341187200000 | 116.38 |
1341273600000 | 117.85 |
1341360000000 | 118.1 |
1341446400000 | 118.32 |
1341532800000 | 116.41 |
1341792000000 | 114.66 |
1341878400000 | 116.63 |
1341964800000 | 113.89 |
1342051200000 | 111.56 |
1342137600000 | 114.29 |
1342396800000 | 113.95 |
1342483200000 | 115.18 |
1342569600000 | 117.46 |
1342656000000 | 120.43 |
1342742400000 | 119.01 |
1343001600000 | 116.45 |
1343088000000 | 117 |
1343174400000 | 118.04 |
1343260800000 | 121.34 |
1343347200000 | 123.11 |
1343606400000 | 123.52 |
1343692800000 | 121.61 |
1343779200000 | 122.08 |
1343865600000 | 120.38 |
1343952000000 | 124.23 |
1344211200000 | 126.54 |
1344297600000 | 127.18 |
1344384000000 | 126.85 |
1344470400000 | 128.88 |
1344556800000 | 128.68 |
1344816000000 | 127.91 |
1344902400000 | 128.44 |
1344988800000 | 128.07 |
1345075200000 | 128.1 |
1345161600000 | 128.59 |
1345420800000 | 128.85 |
1345507200000 | 129.35 |
1345593600000 | 127.55 |
1345680000000 | 126.83 |
1345766400000 | 126.79 |
1346025600000 | 127.79 |
1346112000000 | 126.89 |
1346198400000 | 126.02 |
1346284800000 | 124.3 |
1346371200000 | 125.34 |
1346630400000 | 127.12 |
1346716800000 | 125.7 |
1346803200000 | 126.77 |
1346889600000 | 128.75 |
1346976000000 | 129.17 |
1347235200000 | 129.03 |
1347321600000 | 126.33 |
1347408000000 | 124.76 |
1347494400000 | 124.43 |
1347580800000 | 126.74 |
1347840000000 | 125 |
1347926400000 | 125.23 |
1348012800000 | 125.9 |
1348099200000 | 125.23 |
1348185600000 | 124.35 |
1348444800000 | 123.9 |
1348531200000 | 124.79 |
1348617600000 | 122.71 |
1348704000000 | 122 |
1348790400000 | 120.4 |
1349049600000 | 123.19 |
1349136000000 | 123.41 |
1349222400000 | 122.23 |
1349308800000 | 122.78 |
1349395200000 | 124.2 |
1349654400000 | 122.45 |
1349740800000 | 121.33 |
1349827200000 | 120.9 |
1349913600000 | 124.27 |
1350000000000 | 123.97 |
1350259200000 | 125.2 |
1350345600000 | 127.71 |
1350432000000 | 128.57 |
1350518400000 | 126.73 |
1350604800000 | 125.94 |
1350864000000 | 125.34 |
1350950400000 | 122.66 |
1351036800000 | 122.83 |
1351123200000 | 123.24 |
1351209600000 | 124.88 |
1351468800000 | 124.94 |
1351555200000 | 126.39 |
1351641600000 | 125.56 |
1351728000000 | 128.64 |
1351814400000 | 130.86 |
1352073600000 | 129.6 |
1352160000000 | 129.58 |
1352246400000 | 127.41 |
1352332800000 | 127.57 |
1352419200000 | 128.26 |
1352678400000 | 129.17 |
1352764800000 | 129.72 |
1352851200000 | 128.52 |
1352937600000 | 127.56 |
1353024000000 | 126.02 |
1353283200000 | 130.47 |
1353369600000 | 131.85 |
1353456000000 | 132.2 |
1353542400000 | 132.74 |
1353628800000 | 133.81 |
1353888000000 | 133.45 |
1353974400000 | 134.05 |
1354060800000 | 135.27 |
1354147200000 | 136.03 |
1354233600000 | 136.96 |
1354492800000 | 137.37 |
1354579200000 | 137.39 |
1354665600000 | 137.1 |
1354752000000 | 138.68 |
1354838400000 | 138.38 |
1355097600000 | 139.27 |
1355184000000 | 139.65 |
1355270400000 | 138.5 |
1355356800000 | 136.93 |
1355443200000 | 137.81 |
1355702400000 | 137.83 |
1355788800000 | 137.95 |
1355875200000 | 138.94 |
1355961600000 | 138.96 |
1356048000000 | 138.45 |
1356307200000 | 138 |
1356566400000 | 138.06 |
1356652800000 | 137.6 |
1356912000000 | 137.94 |
1357084800000 | 140.04 |
1357171200000 | 141.39 |
1357257600000 | 141.49 |
1357516800000 | 139.97 |
1357603200000 | 139.86 |
1357689600000 | 141.31 |
1357776000000 | 139.53 |
1357862400000 | 139.86 |
1358121600000 | 140.68 |
1358208000000 | 141.99 |
1358294400000 | 143.29 |
1358380800000 | 144.92 |
1358467200000 | 143.93 |
1358726400000 | 141.86 |
1358812800000 | 141.73 |
1358899200000 | 141.69 |
1358985600000 | 142.74 |
1359072000000 | 143.64 |
1359331200000 | 143.16 |
1359417600000 | 143.78 |
1359504000000 | 142.85 |
1359590400000 | 141.58 |
1359676800000 | 144.18 |
1359936000000 | 141.3 |
1360022400000 | 141.92 |
1360108800000 | 140.53 |
1360195200000 | 138.67 |
1360281600000 | 140.56 |
1360540800000 | 139.42 |
1360627200000 | 140.89 |
1360713600000 | 142.02 |
1360800000000 | 141.25 |
1360886400000 | 142.16 |
1361145600000 | 141.77 |
1361232000000 | 143.73 |
1361318400000 | 143.91 |
1361404800000 | 141.46 |
1361491200000 | 142.35 |
1361750400000 | 143.34 |
1361836800000 | 141.48 |
1361923200000 | 142.27 |
1362009600000 | 143.93 |
1362096000000 | 144.17 |
1362355200000 | 143.72 |
1362441600000 | 146.21 |
1362528000000 | 145.76 |
1362614400000 | 147.69 |
1362700800000 | 148.54 |
1362960000000 | 149.16 |
1363046400000 | 149.61 |
1363132800000 | 150.7 |
1363219200000 | 151.06 |
1363305600000 | 151.17 |
1363564800000 | 151.47 |
1363651200000 | 148.9 |
1363737600000 | 150 |
1363824000000 | 146.65 |
1363910400000 | 147.35 |
1364169600000 | 147.83 |
1364256000000 | 149.37 |
1364342400000 | 148.88 |
1364428800000 | 150.26 |
1364860800000 | 153.19 |
1364947200000 | 152.35 |
1365033600000 | 149.38 |
1365120000000 | 145.36 |
1365379200000 | 147.22 |
1365465600000 | 144.81 |
1365552000000 | 147.36 |
1365638400000 | 149.01 |
1365724800000 | 147.14 |
1365984000000 | 146.58 |
1366070400000 | 144.01 |
1366156800000 | 140.72 |
1366243200000 | 140.34 |
1366329600000 | 142.75 |
1366588800000 | 141.97 |
1366675200000 | 147.6 |
1366761600000 | 149.06 |
1366848000000 | 150.25 |
1366934400000 | 149.5 |
1367193600000 | 151.22 |
1367280000000 | 151.15 |
1367366400000 | 151.17 |
1367452800000 | 151.95 |
1367539200000 | 154.67 |
1367798400000 | 154.41 |
1367884800000 | 153.61 |
1367971200000 | 155.36 |
1368057600000 | 155.21 |
1368144000000 | 155.16 |
1368403200000 | 155.08 |
1368489600000 | 156.74 |
1368576000000 | 158.8 |
1368662400000 | 162.9 |
1368748800000 | 162.78 |
1369008000000 | 163.39 |
1369094400000 | 165.18 |
1369180800000 | 164.56 |
1369267200000 | 160.1 |
1369353600000 | 160.22 |
1369612800000 | 161.09 |
1369699200000 | 163.17 |
1369785600000 | 158.91 |
1369872000000 | 159.08 |
1369958400000 | 157.14 |
1370217600000 | 155.17 |
1370304000000 | 155.73 |
1370390400000 | 152.66 |
1370476800000 | 151.75 |
1370563200000 | 154.13 |
1370822400000 | 154.23 |
1370908800000 | 151.34 |
1370995200000 | 151.15 |
1371081600000 | 149.9 |
1371168000000 | 151.25 |
1371427200000 | 153.1 |
1371513600000 | 152.88 |
1371600000000 | 153.22 |
1371686400000 | 147.52 |
1371772800000 | 145.4 |
1372032000000 | 142.64 |
1372118400000 | 145.97 |
1372204800000 | 148.88 |
1372291200000 | 150.42 |
1372377600000 | 150.16 |
1372636800000 | 152.21 |
1372723200000 | 150.96 |
1372809600000 | 149.59 |
1372896000000 | 152.71 |
1372982400000 | 150.63 |
1373241600000 | 153.34 |
1373328000000 | 155.28 |
1373414400000 | 155.89 |
1373500800000 | 157.28 |
1373587200000 | 156.96 |
1373846400000 | 157.57 |
1373932800000 | 155.38 |
1374019200000 | 155.99 |
1374105600000 | 156.98 |
1374192000000 | 156.74 |
1374451200000 | 156.05 |
1374537600000 | 155.1 |
1374624000000 | 156.39 |
1374710400000 | 155.84 |
1374796800000 | 156.58 |
1375056000000 | 156.7 |
1375142400000 | 157.98 |
1375228800000 | 158.31 |
1375315200000 | 160.42 |
1375401600000 | 162.1 |
1375660800000 | 162.35 |
1375747200000 | 162.84 |
1375833600000 | 161.26 |
1375920000000 | 161.45 |
1376006400000 | 161.89 |
1376265600000 | 162.39 |
1376352000000 | 162.86 |
1376438400000 | 163.95 |
1376524800000 | 161.4 |
1376611200000 | 161.92 |
1376870400000 | 161.55 |
1376956800000 | 160.55 |
1377043200000 | 160.01 |
1377129600000 | 162.01 |
1377216000000 | 160.92 |
1377475200000 | 161.03 |
1377561600000 | 157.12 |
1377648000000 | 154.64 |
1377734400000 | 155.72 |
1377820800000 | 155.07 |
1378080000000 | 158.61 |
1378166400000 | 157.61 |
1378252800000 | 156.3 |
1378339200000 | 156.8 |
1378425600000 | 157.89 |
1378684800000 | 158.53 |
1378771200000 | 161.05 |
1378857600000 | 160.39 |
1378944000000 | 159.2 |
1379030400000 | 160.01 |
1379289600000 | 162.11 |
1379376000000 | 161.71 |
1379462400000 | 163.07 |
1379548800000 | 165.76 |
1379635200000 | 164.78 |
1379894400000 | 163.76 |
1379980800000 | 163.93 |
1380067200000 | 163.38 |
1380153600000 | 162.66 |
1380240000000 | 162.76 |
1380499200000 | 161.96 |
1380585600000 | 163.16 |
1380672000000 | 161.35 |
1380758400000 | 161.77 |
1380844800000 | 161.8 |
1381104000000 | 160.86 |
1381190400000 | 159.93 |
1381276800000 | 158.44 |
1381363200000 | 160.97 |
1381449600000 | 162.25 |
1381708800000 | 160.61 |
1381795200000 | 161.03 |
1381881600000 | 158.18 |
1381968000000 | 158.45 |
1382054400000 | 162.09 |
1382313600000 | 161.94 |
1382400000000 | 163.61 |
1382486400000 | 163.16 |
1382572800000 | 162.43 |
1382659200000 | 160.68 |
1382918400000 | 161.89 |
1383004800000 | 161.31 |
1383091200000 | 161.73 |
1383177600000 | 162.25 |
1383264000000 | 161.86 |
1383523200000 | 162.61 |
1383609600000 | 160.97 |
1383696000000 | 161.49 |
1383782400000 | 162.28 |
1383868800000 | 161.63 |
1384128000000 | 162.19 |
1384214400000 | 161.06 |
1384300800000 | 159.26 |
1384387200000 | 161 |
1384473600000 | 162.31 |
1384732800000 | 163.89 |
1384819200000 | 162.78 |
1384905600000 | 163.02 |
1384992000000 | 162.11 |
1385078400000 | 162.08 |
1385337600000 | 163.26 |
1385424000000 | 162.3 |
1385510400000 | 163.52 |
1385596800000 | 163.84 |
1385683200000 | 162.81 |
1385942400000 | 162.7 |
1386028800000 | 159.32 |
1386115200000 | 158.04 |
1386201600000 | 157.11 |
1386288000000 | 157.88 |
1386547200000 | 158.8 |
1386633600000 | 157.43 |
1386720000000 | 157.15 |
1386806400000 | 154.78 |
1386892800000 | 155.16 |
1387152000000 | 156.41 |
1387238400000 | 155.44 |
1387324800000 | 156.54 |
1387411200000 | 158 |
1387497600000 | 158.68 |
1387756800000 | 159.64 |
1387843200000 | 159.46 |
1388102400000 | 161.57 |
1388361600000 | 161.77 |
1388448000000 | 162.06 |
1388620800000 | 160.62 |
1388707200000 | 161.25 |
1388966400000 | 160.09 |
1389052800000 | 158.54 |
1389139200000 | 156.78 |
1389225600000 | 153.95 |
1389312000000 | 157.03 |
1389571200000 | 157 |
1389657600000 | 156.67 |
1389744000000 | 157.53 |
1389830400000 | 157.05 |
1389916800000 | 157.47 |
1390176000000 | 158.51 |
1390262400000 | 160.24 |
1390348800000 | 160.26 |
1390435200000 | 157.81 |
1390521600000 | 154.86 |
1390780800000 | 153.2 |
1390867200000 | 153.7 |
1390953600000 | 152.85 |
1391040000000 | 151.55 |
1391126400000 | 154.68 |
1391385600000 | 152.73 |
1391472000000 | 152.55 |
1391558400000 | 153.79 |
1391644800000 | 157.62 |
1391731200000 | 158.02 |
1391990400000 | 159.4 |
1392076800000 | 159.92 |
1392163200000 | 159.59 |
1392249600000 | 159.57 |
1392336000000 | 159.84 |
1392595200000 | 160.08 |
1392681600000 | 159.61 |
1392768000000 | 160.04 |
1392854400000 | 159.75 |
1392940800000 | 159.67 |
1393200000000 | 160.99 |
1393286400000 | 161.29 |
1393372800000 | 160.02 |
1393459200000 | 159.51 |
1393545600000 | 159.71 |
1393804800000 | 156.19 |
1393891200000 | 158.68 |
1393977600000 | 156.91 |
1394064000000 | 156.76 |
1394150400000 | 155.95 |
1394409600000 | 155.23 |
1394496000000 | 155.29 |
1394582400000 | 152.79 |
1394668800000 | 151.01 |
1394755200000 | 150.09 |
1395014400000 | 151.41 |
1395100800000 | 152.72 |
1395187200000 | 151.48 |
1395273600000 | 151.36 |
1395360000000 | 150.67 |
1395619200000 | 149.64 |
1395705600000 | 151.67 |
1395792000000 | 153.97 |
1395878400000 | 153.6 |
1395964800000 | 155.02 |
1396224000000 | 155 |
1396310400000 | 155.82 |
1396396800000 | 156.43 |
1396483200000 | 156.17 |
1396569600000 | 156.31 |
1396828800000 | 154.66 |
1396915200000 | 154.76 |
1397001600000 | 155.84 |
1397088000000 | 157.33 |
1397174400000 | 156.64 |
1397433600000 | 158.14 |
1397520000000 | 157.91 |
1397606400000 | 158.99 |
1397692800000 | 158.77 |
1398124800000 | 159.84 |
1398211200000 | 159.63 |
1398297600000 | 160.14 |
1398384000000 | 160.06 |
1398643200000 | 160.11 |
1398729600000 | 160.06 |
1398816000000 | 161.56 |
1398902400000 | 161.61 |
1398988800000 | 160.13 |
1399248000000 | 159.65 |
1399334400000 | 159.32 |
1399420800000 | 159.52 |
1399507200000 | 161.88 |
1399593600000 | 161.73 |
1399852800000 | 161.98 |
1399939200000 | 162.26 |
1400025600000 | 162.05 |
1400112000000 | 163.48 |
1400198400000 | 163.6 |
1400457600000 | 163.56 |
1400544000000 | 164.01 |
1400630400000 | 164.29 |
1400716800000 | 164.76 |
1400803200000 | 164.56 |
1401062400000 | 165.55 |
1401148800000 | 165.83 |
1401235200000 | 164.95 |
1401321600000 | 165.5 |
1401408000000 | 165.87 |
1401667200000 | 165.09 |
1401753600000 | 165.02 |
1401840000000 | 165.07 |
1401926400000 | 164.71 |
1402012800000 | 163.76 |
1402272000000 | 164.1 |
1402358400000 | 165.01 |
1402444800000 | 164.81 |
1402531200000 | 165.03 |
1402617600000 | 164.6 |
1402876800000 | 163.74 |
1402963200000 | 164.36 |
1403049600000 | 164.16 |
1403136000000 | 165.1 |
1403222400000 | 165.51 |
1403481600000 | 164.85 |
1403568000000 | 165.09 |
1403654400000 | 163.61 |
1403740800000 | 162.8 |
1403827200000 | 162.92 |
1404086400000 | 163.15 |
1404172800000 | 163.31 |
1404259200000 | 162.87 |
1404345600000 | 164.23 |
1404432000000 | 163.58 |
1404691200000 | 161.81 |
1404777600000 | 160.62 |
1404864000000 | 160.77 |
1404950400000 | 160.34 |
1405036800000 | 160.33 |
1405296000000 | 162.19 |
1405382400000 | 160.49 |
1405468800000 | 162.38 |
1405555200000 | 161.03 |
1405641600000 | 161.48 |
1405900800000 | 160.8 |
1405987200000 | 161.2 |
1406073600000 | 161.13 |
1406160000000 | 161.83 |
1406246400000 | 157.27 |
1406505600000 | 157.06 |
1406592000000 | 157.52 |
1406678400000 | 156.42 |
1406764800000 | 152.31 |
1406851200000 | 151.17 |
1407110400000 | 150.14 |
1407196800000 | 152.15 |
1407283200000 | 151.29 |
1407369600000 | 149.6 |
1407456000000 | 148.72 |
1407715200000 | 150.93 |
1407801600000 | 150.59 |
1407888000000 | 151.52 |
1407974400000 | 152.05 |
1408060800000 | 151.35 |
1408320000000 | 152.71 |
1408406400000 | 153.92 |
1408492800000 | 153.1 |
1408579200000 | 153.7 |
1408665600000 | 152.61 |
1408924800000 | 154.79 |
1409011200000 | 155.82 |
1409097600000 | 155.86 |
1409184000000 | 154.47 |
1409270400000 | 154 |
1409529600000 | 154.92 |
1409616000000 | 155.18 |
1409702400000 | 156.62 |
1409788800000 | 158.01 |
1409875200000 | 157.2 |
1410134400000 | 157.07 |
1410220800000 | 156.26 |
1410307200000 | 155.6 |
1410393600000 | 155.59 |
1410480000000 | 155.82 |
1410739200000 | 156.29 |
1410825600000 | 156.09 |
1410912000000 | 154.78 |
1410998400000 | 155.07 |
1411084800000 | 154.36 |
1411344000000 | 153.39 |
1411430400000 | 151.55 |
1411516800000 | 153.13 |
1411603200000 | 151.49 |
1411689600000 | 151.17 |
1411948800000 | 149.41 |
1412035200000 | 149.59 |
1412121600000 | 148.43 |
1412208000000 | 146.54 |
1412294400000 | 147.44 |
1412553600000 | 148.57 |
1412640000000 | 146.77 |
1412726400000 | 146.48 |
1412812800000 | 146.8 |
1412899200000 | 144.45 |
1413158400000 | 144.03 |
1413244800000 | 143.22 |
1413331200000 | 141.49 |
1413417600000 | 140.98 |
1413504000000 | 143.72 |
1413763200000 | 144.2 |
1413849600000 | 146.83 |
1413936000000 | 147.69 |
1414022400000 | 148.34 |
1414108800000 | 147.59 |
1414368000000 | 147.68 |
1414454400000 | 148.86 |
1414540800000 | 149.75 |
1414627200000 | 150.25 |
1414713600000 | 152.98 |
1414972800000 | 152.06 |
1415059200000 | 149.37 |
1415145600000 | 151.75 |
1415232000000 | 153.44 |
1415318400000 | 154.37 |
1415577600000 | 155.45 |
1415664000000 | 156.3 |
1415750400000 | 155.67 |
1415836800000 | 157.52 |
1415923200000 | 157.41 |
1416182400000 | 157.71 |
1416268800000 | 158.2 |
1416355200000 | 158.84 |
1416441600000 | 159.96 |
1416528000000 | 163.59 |
1416787200000 | 163.9 |
1416873600000 | 163.85 |
1416960000000 | 164.02 |
1417046400000 | 165.02 |
1417132800000 | 166.58 |
1417392000000 | 165.86 |
1417478400000 | 165.55 |
1417564800000 | 165.48 |
1417651200000 | 164.46 |
1417737600000 | 167.2 |
1417996800000 | 166.57 |
1418083200000 | 163.44 |
1418169600000 | 163.1 |
1418256000000 | 163.08 |
1418342400000 | 159.64 |
1418601600000 | 156.99 |
1418688000000 | 157.55 |
1418774400000 | 158.13 |
1418860800000 | 162.13 |
1418947200000 | 162.92 |
1419206400000 | 163.48 |
1419292800000 | 164.62 |
1419379200000 | 164.13 |
1419811200000 | 164.72 |
1419897600000 | 163.64 |
1419984000000 | 164.12 |
1420156800000 | 163.11 |
1420416000000 | 159.82 |
1420502400000 | 158.92 |
1420588800000 | 159.43 |
1420675200000 | 163.9 |
1420761600000 | 163.04 |
1421020800000 | 164.8 |
1421107200000 | 166.62 |
1421193600000 | 164.65 |
1421280000000 | 165.23 |
1421366400000 | 165.03 |
1421625600000 | 166.34 |
1421712000000 | 167.05 |
1421798400000 | 168.6 |
1421884800000 | 169.19 |
1421971200000 | 173.85 |
1422230400000 | 175.63 |
1422316800000 | 174.52 |
1422403200000 | 174.91 |
1422489600000 | 175.98 |
1422576000000 | 175.53 |
1422835200000 | 174.9 |
1422921600000 | 174.97 |
1423008000000 | 180.37 |
1423094400000 | 180.03 |
1423180800000 | 179.74 |
1423440000000 | 178.63 |
1423526400000 | 181.13 |
1423612800000 | 181.27 |
1423699200000 | 182.84 |
1423785600000 | 182.7 |
1424044800000 | 181.77 |
1424131200000 | 182.94 |
1424217600000 | 184.04 |
1424304000000 | 186.05 |
1424390400000 | 186.82 |
1424649600000 | 188.25 |
1424736000000 | 188.59 |
1424822400000 | 188.54 |
1424908800000 | 190.49 |
1424995200000 | 191 |
1425254400000 | 191.07 |
1425340800000 | 189.19 |
1425427200000 | 190.83 |
1425513600000 | 192.96 |
1425600000000 | 194.16 |
1425859200000 | 192.53 |
1425945600000 | 191.18 |
1426032000000 | 195.47 |
1426118400000 | 195.6 |
1426204800000 | 196.55 |
1426464000000 | 199.52 |
1426550400000 | 197.27 |
1426636800000 | 196.18 |
1426723200000 | 196.12 |
1426809600000 | 196.58 |
1427068800000 | 193.78 |
1427155200000 | 195.24 |
1427241600000 | 191.97 |
1427328000000 | 190.85 |
1427414400000 | 192.76 |
1427673600000 | 194.04 |
1427760000000 | 193.19 |
1427846400000 | 193.35 |
1427932800000 | 193.85 |
1428364800000 | 196.01 |
1428451200000 | 196.83 |
1428537600000 | 200.64 |
1428624000000 | 203.17 |
1428883200000 | 202.91 |
1428969600000 | 200.85 |
1429056000000 | 201.87 |
1429142400000 | 200.82 |
1429228800000 | 197.1 |
1429488000000 | 198.29 |
1429574400000 | 199.87 |
1429660800000 | 197.77 |
1429747200000 | 196.2 |
1429833600000 | 198.62 |
1430092800000 | 201.45 |
1430179200000 | 197.94 |
1430265600000 | 194.1 |
1430352000000 | 193.67 |
1430438400000 | 193.82 |
1430697600000 | 196.67 |
1430784000000 | 191.88 |
1430870400000 | 190.8 |
1430956800000 | 190.7 |
1431043200000 | 194.93 |
1431302400000 | 193.6 |
1431388800000 | 190.82 |
1431475200000 | 189.83 |
1431561600000 | 192.84 |
1431648000000 | 193.06 |
1431907200000 | 194.78 |
1431993600000 | 199.77 |
1432080000000 | 200.25 |
1432166400000 | 200.28 |
1432252800000 | 199.75 |
1432512000000 | 199.32 |
1432598400000 | 198.06 |
1432684800000 | 200.37 |
1432771200000 | 199.27 |
1432857600000 | 195.13 |
1433116800000 | 196.07 |
1433203200000 | 194.73 |
1433289600000 | 194.95 |
1433376000000 | 193.22 |
1433462400000 | 189.93 |
1433721600000 | 189.14 |
1433808000000 | 186.93 |
1433894400000 | 191.58 |
1433980800000 | 193.54 |
1434067200000 | 191.06 |
1434326400000 | 188.17 |
1434412800000 | 189.32 |
1434499200000 | 187.72 |
1434585600000 | 188.34 |
1434672000000 | 188.11 |
1434931200000 | 194.2 |
1435017600000 | 195.81 |
1435104000000 | 195.51 |
1435190400000 | 194.93 |
1435276800000 | 195.7 |
1435536000000 | 190.27 |
1435622400000 | 186.27 |
1435708800000 | 189.05 |
1435795200000 | 187.32 |
1435881600000 | 186.62 |
1436140800000 | 183.54 |
1436227200000 | 179.94 |
1436313600000 | 180.5 |
1436400000000 | 184.63 |
1436486400000 | 189.38 |
1436745600000 | 192.6 |
1436832000000 | 193.91 |
1436918400000 | 193.78 |
1437004800000 | 196.67 |
1437091200000 | 197.76 |
1437350400000 | 199.42 |
1437436800000 | 198.15 |
1437523200000 | 197.3 |
1437609600000 | 197.73 |
1437696000000 | 196.88 |
1437955200000 | 192.1 |
1438041600000 | 195.07 |
1438128000000 | 197.63 |
1438214400000 | 198.4 |
1438300800000 | 199.85 |
1438560000000 | 201.37 |
1438646400000 | 202.19 |
1438732800000 | 204.56 |
1438819200000 | 203.87 |
1438905600000 | 202.29 |
1439164800000 | 203.13 |
1439251200000 | 196.6 |
1439337600000 | 187.1 |
1439424000000 | 190.4 |
1439510400000 | 189.82 |
1439769600000 | 189.96 |
1439856000000 | 188.85 |
1439942400000 | 185.4 |
1440028800000 | 180.36 |
1440115200000 | 176.84 |
1440374400000 | 168.91 |
1440460800000 | 176.6 |
1440547200000 | 174.13 |
1440633600000 | 178.86 |
1440720000000 | 178.93 |
1440979200000 | 177.71 |
1441065600000 | 173.68 |
1441152000000 | 175.1 |
1441238400000 | 178.52 |
1441324800000 | 173.49 |
1441584000000 | 174.25 |
1441670400000 | 175.47 |
1441756800000 | 177.17 |
1441843200000 | 175.25 |
1441929600000 | 174.06 |
1442188800000 | 173.25 |
1442275200000 | 174.98 |
1442361600000 | 180.57 |
1442448000000 | 181.22 |
1442534400000 | 177.99 |
1442793600000 | 179.94 |
1442880000000 | 174.94 |
1442966400000 | 175.11 |
1443052800000 | 171.25 |
1443139200000 | 178.6 |
1443398400000 | 175.24 |
1443484800000 | 174.26 |
1443571200000 | 180.27 |
1443657600000 | 178.46 |
1443744000000 | 178.46 |
1444003200000 | 185.25 |
1444089600000 | 187.96 |
1444176000000 | 188.58 |
1444262400000 | 190.1 |
1444348800000 | 191.94 |
1444608000000 | 192.55 |
1444694400000 | 189.75 |
1444780800000 | 188.3 |
1444867200000 | 189.9 |
1444953600000 | 187.89 |
1445212800000 | 188.79 |
1445299200000 | 187.47 |
1445385600000 | 187.34 |
1445472000000 | 193.04 |
1445558400000 | 197.71 |
1445817600000 | 196.1 |
1445904000000 | 194.8 |
1445990400000 | 195.98 |
1446076800000 | 196.89 |
1446163200000 | 195.31 |
1446422400000 | 193.92 |
1446508800000 | 195.15 |
1446595200000 | 197.24 |
1446681600000 | 199.69 |
1446768000000 | 195.45 |
1447027200000 | 192.88 |
1447113600000 | 193.72 |
1447200000000 | 198.02 |
1447286400000 | 194.93 |
1447372800000 | 190.8 |
1447632000000 | 190.13 |
1447718400000 | 194.32 |
1447804800000 | 192.73 |
1447891200000 | 192.7 |
1447977600000 | 193.53 |
1448236800000 | 193.1 |
1448323200000 | 187.5 |
1448409600000 | 190.69 |
1448496000000 | 192.11 |
1448582400000 | 191.06 |
1448841600000 | 192.77 |
1448928000000 | 192.99 |
1449014400000 | 194.13 |
1449100800000 | 187.86 |
1449187200000 | 187.52 |
1449446400000 | 189.34 |
1449532800000 | 185.28 |
1449619200000 | 182.87 |
1449705600000 | 181.9 |
1449792000000 | 177.9 |
1450051200000 | 175.29 |
1450137600000 | 180.96 |
1450224000000 | 181.78 |
1450310400000 | 183.75 |
1450396800000 | 180.03 |
1450656000000 | 177.58 |
1450742400000 | 178.2 |
1450828800000 | 181.81 |
1450915200000 | 181.54 |
1451260800000 | 180.36 |
1451347200000 | 183.95 |
1451433600000 | 182.86 |
1451520000000 | 181.51 |
1451865600000 | 176.01 |
1451952000000 | 175.24 |
1452038400000 | 173.27 |
1452124800000 | 172.01 |
1452211200000 | 170.34 |
1452470400000 | 169.28 |
1452556800000 | 172.12 |
1452643200000 | 171.73 |
1452729600000 | 169.2 |
1452816000000 | 167.06 |
1453075200000 | 167.37 |
1453161600000 | 170.95 |
1453248000000 | 165.61 |
1453334400000 | 167.95 |
1453420800000 | 172.4 |
1453680000000 | 173.17 |
1453766400000 | 174.22 |
1453852800000 | 175.63 |
1453939200000 | 173.97 |
1454025600000 | 178.55 |
1454284800000 | 178.36 |
1454371200000 | 175.57 |
1454457600000 | 176.18 |
1454544000000 | 176.51 |
1454630400000 | 175.89 |
1454889600000 | 171.38 |
1454976000000 | 167.72 |
1455062400000 | 169.85 |
1455148800000 | 164.55 |
1455235200000 | 167.32 |
1455494400000 | 173.03 |
1455580800000 | 172.71 |
1455667200000 | 177.38 |
1455753600000 | 177.99 |
1455840000000 | 177.89 |
1456099200000 | 179.61 |
1456185600000 | 176.65 |
1456272000000 | 173.14 |
1456358400000 | 175.91 |
1456444800000 | 177.63 |
1456704000000 | 178.2 |
1456790400000 | 181.14 |
1456876800000 | 180.39 |
1456963200000 | 178.37 |
1457049600000 | 179.31 |
1457308800000 | 179.77 |
1457395200000 | 179.77 |
1457481600000 | 180.68 |
1457568000000 | 178.81 |
1457654400000 | 181.27 |
1457913600000 | 183.32 |
1458000000000 | 180.89 |
1458086400000 | 180.24 |
1458172800000 | 178.67 |
1458259200000 | 180.53 |
1458518400000 | 179.21 |
1458604800000 | 177.87 |
1458691200000 | 180.23 |
1458777600000 | 177.46 |
1459209600000 | 179.06 |
1459296000000 | 183.36 |
1459382400000 | 180.54 |
1459468800000 | 178.44 |
1459728000000 | 179.33 |
1459814400000 | 176.58 |
1459900800000 | 177.91 |
1459987200000 | 175.82 |
1460073600000 | 176.8 |
1460332800000 | 176.29 |
1460419200000 | 177.36 |
1460505600000 | 182.52 |
1460592000000 | 182.42 |
1460678400000 | 181.5 |
1460937600000 | 182.6 |
1461024000000 | 186.24 |
1461110400000 | 186.17 |
1461196800000 | 183.78 |
1461283200000 | 181.54 |
1461542400000 | 181.46 |
1461628800000 | 181.12 |
1461715200000 | 182.8 |
1461801600000 | 184.45 |
1461888000000 | 180.87 |
1462147200000 | 182.53 |
1462233600000 | 180.1 |
1462320000000 | 178.93 |
1462406400000 | 179.53 |
1462492800000 | 178.58 |
1462752000000 | 180.34 |
1462838400000 | 183.48 |
1462924800000 | 181.61 |
1463011200000 | 180.13 |
1463097600000 | 180.05 |
1463356800000 | 179.78 |
1463443200000 | 178.73 |
1463529600000 | 180.27 |
1463616000000 | 178.87 |
1463702400000 | 179.81 |
1463961600000 | 178.66 |
1464048000000 | 181.5 |
1464134400000 | 181.73 |
1464220800000 | 183.31 |
1464307200000 | 183.42 |
1464566400000 | 183.98 |
1464652800000 | 183.24 |
1464739200000 | 183.07 |
1464825600000 | 183.46 |
1464912000000 | 183.13 |
1465171200000 | 184.12 |
1465257600000 | 187.37 |
1465344000000 | 186.92 |
1465430400000 | 185.21 |
1465516800000 | 180.71 |
1465776000000 | 178 |
1465862400000 | 174.75 |
1465948800000 | 176.83 |
1466035200000 | 175.58 |
1466121600000 | 176.95 |
1466380800000 | 183.18 |
1466467200000 | 183.69 |
1466553600000 | 184.38 |
1466640000000 | 186.05 |
1466726400000 | 177.69 |
1466985600000 | 172.24 |
1467072000000 | 176.39 |
1467158400000 | 179.76 |
1467244800000 | 181.53 |
1467331200000 | 182.58 |
1467590400000 | 181.58 |
1467676800000 | 178.95 |
1467763200000 | 177.22 |
1467849600000 | 178.44 |
1467936000000 | 179.51 |
1468195200000 | 182.58 |
1468281600000 | 183.7 |
1468368000000 | 183.9 |
1468454400000 | 185.2 |
1468540800000 | 184.29 |
1468800000000 | 184.26 |
1468886400000 | 183.23 |
1468972800000 | 185.89 |
1469059200000 | 186.58 |
1469145600000 | 186.56 |
1469404800000 | 187.55 |
1469491200000 | 187.24 |
1469577600000 | 191.17 |
1469664000000 | 190.8 |
1469750400000 | 191.43 |
1470009600000 | 191.43 |
1470096000000 | 188.63 |
1470182400000 | 188.58 |
1470268800000 | 189.26 |
1470355200000 | 192.06 |
1470614400000 | 191.21 |
1470700800000 | 192.61 |
1470787200000 | 193.81 |
1470873600000 | 197.3 |
1470960000000 | 198.15 |
1471219200000 | 198.46 |
1471305600000 | 197.08 |
1471392000000 | 195.53 |
1471478400000 | 196.76 |
1471564800000 | 196.34 |
1471824000000 | 195.17 |
1471910400000 | 195.69 |
1471996800000 | 195.05 |
1472083200000 | 193.68 |
1472169600000 | 194.14 |
1472428800000 | 193.01 |
1472515200000 | 192.97 |
1472601600000 | 189.88 |
1472688000000 | 189.86 |
1472774400000 | 193.25 |
1473033600000 | 193.51 |
1473120000000 | 193.52 |
1473206400000 | 193.83 |
1473292800000 | 191.8 |
1473379200000 | 188.91 |
1473638400000 | 188.66 |
1473724800000 | 188.67 |
1473811200000 | 186.29 |
1473897600000 | 187.04 |
1473984000000 | 185.86 |
1474243200000 | 187.59 |
1474329600000 | 189.37 |
1474416000000 | 188.91 |
1474502400000 | 193.28 |
1474588800000 | 192.33 |
1474848000000 | 189.75 |
1474934400000 | 190.03 |
1475020800000 | 192.06 |
1475107200000 | 190.45 |
1475193600000 | 190.81 |
1475452800000 | 190.67 |
1475539200000 | 193.42 |
1475625600000 | 191.52 |
1475712000000 | 190.22 |
1475798400000 | 189.13 |
1476057600000 | 191.19 |
1476144000000 | 193.63 |
1476230400000 | 193.77 |
1476316800000 | 193.38 |
1476403200000 | 197.7 |
1476662400000 | 195.3 |
1476748800000 | 198.16 |
1476835200000 | 199.41 |
1476921600000 | 199.5 |
1477008000000 | 198.37 |
1477267200000 | 198.46 |
1477353600000 | 197.39 |
1477440000000 | 197.02 |
1477526400000 | 196.98 |
1477612800000 | 196.74 |
1477872000000 | 194.89 |
1477958400000 | 193.5 |
1478044800000 | 191.71 |
1478131200000 | 190.54 |
1478217600000 | 190.97 |
1478476800000 | 193.65 |
1478563200000 | 194.32 |
1478649600000 | 194.15 |
1478736000000 | 190.32 |
1478822400000 | 189.75 |
1479081600000 | 189.28 |
1479168000000 | 191.31 |
1479254400000 | 189.88 |
1479340800000 | 192.35 |
1479427200000 | 192.62 |
1479686400000 | 193.33 |
1479772800000 | 192.12 |
1479859200000 | 191.59 |
1479945600000 | 192.28 |
1480032000000 | 193.06 |
1480291200000 | 191.88 |
1480377600000 | 194.05 |
1480464000000 | 194.77 |
1480550400000 | 192.61 |
1480636800000 | 192.22 |
1480896000000 | 194.23 |
1480982400000 | 195.3 |
1481068800000 | 197.67 |
1481155200000 | 199.51 |
1481241600000 | 201.28 |
1481500800000 | 200.37 |
1481587200000 | 202.82 |
1481673600000 | 200.85 |
1481760000000 | 201.08 |
1481846400000 | 202.1 |
1482105600000 | 203.23 |
1482192000000 | 203.76 |
1482278400000 | 203.59 |
1482364800000 | 203.76 |
1482451200000 | 203.66 |
1482796800000 | 204.55 |
1482883200000 | 205.54 |
1482969600000 | 205.33 |
1483056000000 | 206.31 |
1483315200000 | 207.37 |
1483401600000 | 205.11 |
1483488000000 | 203.17 |
1483574400000 | 201.56 |
1483660800000 | 202.54 |
1483920000000 | 203.6 |
1484006400000 | 205.12 |
1484092800000 | 206.55 |
1484179200000 | 209.6 |
1484265600000 | 211.66 |
1484524800000 | 211.77 |
1484611200000 | 210.57 |
1484697600000 | 211.53 |
1484784000000 | 212.45 |
1484870400000 | 211.93 |
1485129600000 | 211.75 |
1485216000000 | 211.73 |
1485302400000 | 213.73 |
1485388800000 | 213.54 |
1485475200000 | 212.58 |
1485734400000 | 209.99 |
1485820800000 | 208.97 |
1485907200000 | 209.3 |
1485993600000 | 210.06 |
1486080000000 | 210.64 |
1486339200000 | 207.28 |
1486425600000 | 207.18 |
1486512000000 | 206.93 |
1486598400000 | 208.73 |
1486684800000 | 209.47 |
1486944000000 | 212.44 |
1487030400000 | 212.09 |
1487116800000 | 211.82 |
1487203200000 | 211.57 |
1487289600000 | 211.32 |
1487548800000 | 211.93 |
1487635200000 | 214.06 |
1487721600000 | 215.77 |
1487808000000 | 215.34 |
1487894400000 | 213.57 |
1488153600000 | 213.45 |
1488240000000 | 212.91 |
1488326400000 | 216.53 |
1488412800000 | 216.07 |
1488499200000 | 215.71 |
1488758400000 | 214.92 |
1488844800000 | 214.54 |
1488931200000 | 217.43 |
1489017600000 | 218.41 |
1489104000000 | 219.46 |
1489363200000 | 220.55 |
1489449600000 | 220.28 |
1489536000000 | 220.56 |
1489622400000 | 222.18 |
1489708800000 | 222.68 |
1489968000000 | 221.23 |
1490054400000 | 219.71 |
1490140800000 | 219.85 |
1490227200000 | 221.7 |
1490313600000 | 221.48 |
1490572800000 | 220.96 |
1490659200000 | 221.48 |
1490745600000 | 222.2 |
1490832000000 | 222.68 |
1490918400000 | 224.37 |
1491177600000 | 222.96 |
1491264000000 | 223.66 |
1491350400000 | 222.66 |
1491436800000 | 224.42 |
1491523200000 | 225.78 |
1491782400000 | 225.12 |
1491868800000 | 225.95 |
1491955200000 | 227.51 |
1492041600000 | 227.25 |
1492473600000 | 224.26 |
1492560000000 | 223.86 |
1492646400000 | 225.17 |
1492732800000 | 225.01 |
1492992000000 | 230.53 |
1493078400000 | 233.77 |
1493164800000 | 235.87 |
1493251200000 | 236.41 |
1493337600000 | 235.1 |
1493596800000 | 234.96 |
1493683200000 | 235.85 |
1493769600000 | 236.69 |
1493856000000 | 239.36 |
1493942400000 | 240.8 |
1494201600000 | 238.27 |
1494288000000 | 238.85 |
1494374400000 | 238.16 |
1494460800000 | 237.81 |
1494547200000 | 235.32 |
1494806400000 | 235.82 |
1494892800000 | 235.61 |
1494979200000 | 231.51 |
1495065600000 | 231.71 |
1495152000000 | 233.62 |
1495411200000 | 232.87 |
1495497600000 | 233.2 |
1495584000000 | 232.35 |
1495670400000 | 233.16 |
1495756800000 | 233.39 |
1496016000000 | 232.93 |
1496102400000 | 233.16 |
1496188800000 | 232.77 |
1496275200000 | 233.94 |
1496361600000 | 236.13 |
1496620800000 | 235.4 |
1496707200000 | 232.19 |
1496793600000 | 232.5 |
1496880000000 | 230.32 |
1496966400000 | 231.64 |
1497225600000 | 229.81 |
1497312000000 | 232.5 |
1497398400000 | 233.26 |
1497484800000 | 231.46 |
1497571200000 | 233.51 |
1497830400000 | 235.36 |
1497916800000 | 234.69 |
1498003200000 | 233.79 |
1498089600000 | 233.51 |
1498176000000 | 232.8 |
1498435200000 | 234.14 |
1498521600000 | 231.89 |
1498608000000 | 230.35 |
1498694400000 | 224.2 |
1498780800000 | 224.9 |
1499040000000 | 226.84 |
1499126400000 | 226.01 |
1499212800000 | 228.36 |
1499299200000 | 225.21 |
1499385600000 | 225.26 |
1499644800000 | 225.11 |
1499731200000 | 223.31 |
1499817600000 | 226.49 |
1499904000000 | 227.52 |
1499990400000 | 228.69 |
1500249600000 | 230.5 |
1500336000000 | 227.78 |
1500422400000 | 229.99 |
1500508800000 | 230.22 |
1500595200000 | 227.72 |
1500854400000 | 226.95 |
1500940800000 | 227 |
1501027200000 | 227.14 |
1501113600000 | 227 |
1501200000000 | 227.16 |
1501459200000 | 226.52 |
1501545600000 | 227.62 |
1501632000000 | 227.28 |
1501718400000 | 229 |
1501804800000 | 232.63 |
1502064000000 | 232.54 |
1502150400000 | 231.72 |
1502236800000 | 228.61 |
1502323200000 | 226.47 |
1502409600000 | 225.37 |
1502668800000 | 227.44 |
1502755200000 | 226.79 |
1502841600000 | 227.63 |
1502928000000 | 227.21 |
1503014400000 | 225.42 |
1503273600000 | 224.45 |
1503360000000 | 226.68 |
1503446400000 | 226.32 |
1503532800000 | 226.75 |
1503619200000 | 226.3 |
1503878400000 | 225.28 |
1503964800000 | 224.15 |
1504051200000 | 225.66 |
1504137600000 | 227.94 |
1504224000000 | 229.4 |
1504483200000 | 228.16 |
1504569600000 | 228.11 |
1504656000000 | 228.35 |
1504742400000 | 230.4 |
1504828800000 | 230.55 |
1505088000000 | 233.62 |
1505174400000 | 234.14 |
1505260800000 | 233.59 |
1505347200000 | 232.2 |
1505433600000 | 232.27 |
1505692800000 | 232.2 |
1505779200000 | 230.94 |
1505865600000 | 230.6 |
1505952000000 | 229.86 |
1506038400000 | 231.25 |
1506297600000 | 231.83 |
1506384000000 | 230.35 |
1506470400000 | 230.03 |
1506556800000 | 230.29 |
1506643200000 | 232.76 |
1506902400000 | 234.43 |
1506988800000 | 235.36 |
1507075200000 | 234.98 |
1507161600000 | 234.95 |
1507248000000 | 232.47 |
1507507200000 | 233.35 |
1507593600000 | 235.93 |
1507680000000 | 236.65 |
1507766400000 | 237.22 |
1507852800000 | 237.57 |
1508112000000 | 236.67 |
1508198400000 | 235.62 |
1508284800000 | 236.72 |
1508371200000 | 234.54 |
1508457600000 | 233.45 |
1508716800000 | 234.43 |
1508803200000 | 234.29 |
1508889600000 | 234.76 |
1508976000000 | 238.81 |
1509062400000 | 241.77 |
1509321600000 | 242.46 |
1509408000000 | 242.75 |
1509494400000 | 242.56 |
1509580800000 | 241.6 |
1509667200000 | 242.99 |
1509926400000 | 242.16 |
1510012800000 | 239.93 |
1510099200000 | 240.01 |
1510185600000 | 236.09 |
1510272000000 | 234.43 |
1510531200000 | 233.57 |
1510617600000 | 231.98 |
1510704000000 | 230.38 |
1510790400000 | 231.93 |
1510876800000 | 231.73 |
1511136000000 | 233.25 |
1511222400000 | 234.49 |
1511308800000 | 232.27 |
1511395200000 | 232.67 |
1511481600000 | 232.19 |
1511740800000 | 230.59 |
1511827200000 | 231.01 |
1511913600000 | 230.38 |
1512000000000 | 230.1 |
1512086400000 | 229.27 |
1512345600000 | 230.96 |
1512432000000 | 230.83 |
1512518400000 | 228.05 |
1512604800000 | 227.32 |
1512691200000 | 227.87 |
1512950400000 | 227.39 |
1513036800000 | 228.05 |
1513123200000 | 226.6 |
1513209600000 | 225.64 |
1513296000000 | 226.41 |
1513555200000 | 230.48 |
1513641600000 | 229.09 |
1513728000000 | 226.83 |
1513814400000 | 228.11 |
1513900800000 | 227.34 |
1514332800000 | 228.34 |
1514419200000 | 226.83 |
1514505600000 | 225.47 |
1514851200000 | 223.47 |
1514937600000 | 224.99 |
1515024000000 | 226.99 |
1515110400000 | 229.35 |
1515369600000 | 228.91 |
1515456000000 | 229.48 |
1515542400000 | 227.03 |
1515628800000 | 224.51 |
1515715200000 | 224.94 |
1515974400000 | 225.11 |
1516060800000 | 225.43 |
1516147200000 | 225.8 |
1516233600000 | 224.81 |
1516320000000 | 228.86 |
1516579200000 | 228.74 |
1516665600000 | 229.96 |
1516752000000 | 227.99 |
1516838400000 | 226 |
1516924800000 | 230.1 |
1517184000000 | 229.98 |
1517270400000 | 230.24 |
1517356800000 | 231.52 |
1517443200000 | 230.88 |
1517529600000 | 227.85 |
1517788800000 | 223.73 |
1517875200000 | 218.5 |
1517961600000 | 224.25 |
1518048000000 | 219.93 |
1518134400000 | 218.4 |
1518393600000 | 222.5 |
1518480000000 | 220.1 |
1518566400000 | 221.99 |
1518652800000 | 224.22 |
1518739200000 | 227.16 |
1518998400000 | 225 |
1519084800000 | 225.4 |
1519171200000 | 225.42 |
1519257600000 | 224.98 |
1519344000000 | 226.67 |
1519603200000 | 228.26 |
1519689600000 | 226.23 |
1519776000000 | 226.01 |
1519862400000 | 222.48 |
1519948800000 | 218.53 |
1520208000000 | 221.58 |
1520294400000 | 221.16 |
1520380800000 | 221.78 |
1520467200000 | 224.69 |
1520553600000 | 225.61 |
1520812800000 | 226.13 |
1520899200000 | 223.65 |
1520985600000 | 225.22 |
1521072000000 | 228.33 |
1521158400000 | 228.47 |
1521417600000 | 227.74 |
1521504000000 | 230.19 |
1521590400000 | 231.12 |
1521676800000 | 228.89 |
1521763200000 | 226.25 |
1522022400000 | 225.02 |
1522108800000 | 226.68 |
1522195200000 | 227.59 |
1522281600000 | 230.43 |
1522713600000 | 231.18 |
1522800000000 | 231.66 |
1522886400000 | 237.62 |
1522972800000 | 237.08 |
1523232000000 | 237.41 |
1523318400000 | 241.56 |
1523404800000 | 241.55 |
1523491200000 | 243.83 |
1523577600000 | 245.1 |
1523836800000 | 245.24 |
1523923200000 | 246.7 |
1524009600000 | 247.5 |
1524096000000 | 244.98 |
1524182400000 | 245.82 |
1524441600000 | 246.06 |
1524528000000 | 245.2 |
1524614400000 | 244.13 |
1524700800000 | 246.2 |
1524787200000 | 247.65 |
1525046400000 | 249.24 |
1525132800000 | 249.28 |
1525219200000 | 250.62 |
1525305600000 | 247.73 |
1525392000000 | 248.27 |
1525651200000 | 249.07 |
1525737600000 | 250.19 |
1525824000000 | 250.31 |
1525910400000 | 250.63 |
1525996800000 | 250.81 |
1526256000000 | 251.55 |
1526342400000 | 251.26 |
1526428800000 | 254.46 |
1526515200000 | 255.63 |
1526601600000 | 254.75 |
1526860800000 | 255.95 |
1526947200000 | 255.58 |
1527033600000 | 253.54 |
1527120000000 | 254.08 |
1527206400000 | 255.35 |
1527465600000 | 255.09 |
1527552000000 | 251.94 |
1527638400000 | 252.93 |
1527724800000 | 251.63 |
1527811200000 | 253.62 |
1528070400000 | 255.01 |
1528156800000 | 257.07 |
1528243200000 | 256.4 |
1528329600000 | 251.64 |
1528416000000 | 253.72 |
1528675200000 | 254.58 |
1528761600000 | 252.77 |
1528848000000 | 253.85 |
1528934400000 | 256.63 |
1529020800000 | 256.2 |
1529280000000 | 252.67 |
1529366400000 | 247.95 |
1529452800000 | 247.54 |
1529539200000 | 245.79 |
1529625600000 | 247.73 |
1529884800000 | 241.82 |
1529971200000 | 242.62 |
1530057600000 | 243.98 |
1530144000000 | 240.83 |
1530230400000 | 244.74 |
1530489600000 | 241.58 |
1530576000000 | 243.68 |
1530662400000 | 242.37 |
1530748800000 | 240.53 |
1530835200000 | 241.56 |
1531094400000 | 243.03 |
1531180800000 | 245.79 |
1531267200000 | 242.4 |
1531353600000 | 244.77 |
1531440000000 | 247.19 |
1531699200000 | 246.46 |
1531785600000 | 247.18 |
1531872000000 | 249.56 |
1531958400000 | 249.14 |
1532044800000 | 250.11 |
1532304000000 | 247.78 |
1532390400000 | 250.09 |
1532476800000 | 251.07 |
1532563200000 | 251.13 |
1532649600000 | 249.64 |
1532908800000 | 248.52 |
1532995200000 | 248.91 |
1533081600000 | 248.75 |
1533168000000 | 246.49 |
1533254400000 | 248.47 |
1533513600000 | 249.12 |
1533600000000 | 250.33 |
1533686400000 | 249.36 |
1533772800000 | 253.24 |
1533859200000 | 248.84 |
1534118400000 | 249.69 |
1534204800000 | 251.21 |
1534291200000 | 245.65 |
1534377600000 | 248.18 |
1534464000000 | 246.97 |
1534723200000 | 249.73 |
1534809600000 | 249.43 |
1534896000000 | 250.18 |
1534982400000 | 250.86 |
1535068800000 | 251.5 |
1535328000000 | 253.83 |
1535414400000 | 256.27 |
1535500800000 | 255.92 |
1535587200000 | 256.58 |
1535673600000 | 252.19 |
1535932800000 | 251.93 |
1536019200000 | 246.89 |
1536105600000 | 241.12 |
1536192000000 | 240.08 |
1536278400000 | 241.57 |
1536537600000 | 242.57 |
1536624000000 | 242.45 |
1536710400000 | 245.84 |
1536796800000 | 244.39 |
1536883200000 | 245.13 |
1537142400000 | 242.89 |
1537228800000 | 243.61 |
1537315200000 | 242.86 |
1537401600000 | 245.35 |
1537488000000 | 249.05 |
1537747200000 | 247.4 |
1537833600000 | 247.25 |
1537920000000 | 248.09 |
1538006400000 | 248.98 |
1538092800000 | 248.13 |
1538352000000 | 250.18 |
1538438400000 | 247.78 |
1538524800000 | 248.33 |
1538611200000 | 240.46 |
1538697600000 | 239.28 |
1538956800000 | 235.49 |
1539043200000 | 236.39 |
1539129600000 | 224.53 |
1539216000000 | 221.89 |
1539302400000 | 221.75 |
1539561600000 | 220.95 |
1539648000000 | 225.11 |
1539734400000 | 224.95 |
1539820800000 | 222.65 |
1539907200000 | 223.42 |
1540166400000 | 223.13 |
1540252800000 | 219.19 |
1540339200000 | 220.36 |
1540425600000 | 224.53 |
1540512000000 | 221.79 |
1540771200000 | 222.35 |
1540857600000 | 221.19 |
1540944000000 | 228.48 |
1541030400000 | 228.37 |
1541116800000 | 233.02 |
1541376000000 | 230.96 |
1541462400000 | 229.66 |
1541548800000 | 229.8 |
1541635200000 | 228.19 |
1541721600000 | 225.09 |
1541980800000 | 223.09 |
1542067200000 | 226.45 |
1542153600000 | 225.69 |
1542240000000 | 223.54 |
1542326400000 | 223.54 |
1542585600000 | 219.74 |
1542672000000 | 216.84 |
1542758400000 | 220.89 |
1542844800000 | 219.83 |
1542931200000 | 220.95 |
1543190400000 | 220.76 |
1543276800000 | 220.25 |
1543363200000 | 220.68 |
1543449600000 | 221.16 |
1543536000000 | 219.04 |
1543795200000 | 225.52 |
1543881600000 | 223.87 |
1543968000000 | 221.44 |
1544054400000 | 214.51 |
1544140800000 | 216.93 |
1544400000000 | 213.17 |
1544486400000 | 217.11 |
1544572800000 | 219.45 |
1544659200000 | 219.81 |
1544745600000 | 216.39 |
1545004800000 | 212.44 |
1545091200000 | 212.43 |
1545177600000 | 213.4 |
1545264000000 | 210.46 |
1545350400000 | 211.67 |
1545609600000 | 208.94 |
1545868800000 | 207.31 |
1545955200000 | 211.53 |
1546214400000 | 213.68 |
1546387200000 | 212.53 |
1546473600000 | 207.26 |
1546560000000 | 213.16 |
1546819200000 | 212.98 |
1546905600000 | 217.39 |
1546992000000 | 219.41 |
1547078400000 | 219.18 |
1547164800000 | 219.93 |
1547424000000 | 216.95 |
1547510400000 | 217.29 |
1547596800000 | 216.73 |
1547683200000 | 217.01 |
1547769600000 | 221.38 |
1548028800000 | 221.21 |
1548115200000 | 220.87 |
1548201600000 | 221.68 |
1548288000000 | 221.07 |
1548374400000 | 222.78 |
1548633600000 | 221.5 |
1548720000000 | 222.48 |
1548806400000 | 228.23 |
1548892800000 | 228.68 |
1548979200000 | 229.76 |
1549238400000 | 228.94 |
1549324800000 | 235.63 |
1549411200000 | 233.27 |
1549497600000 | 230.01 |
1549584000000 | 229.78 |
1549843200000 | 232.57 |
1549929600000 | 236.13 |
1550016000000 | 236.9 |
1550102400000 | 234.47 |
1550188800000 | 236.29 |
1550448000000 | 237.83 |
1550534400000 | 237.89 |
1550620800000 | 238.76 |
1550707200000 | 239.28 |
1550793600000 | 240.41 |
1551052800000 | 242.8 |
1551139200000 | 244.13 |
1551225600000 | 242.36 |
1551312000000 | 242.9 |
1551398400000 | 246.09 |
1551657600000 | 246.58 |
1551744000000 | 246.23 |
1551830400000 | 244.67 |
1551916800000 | 244.29 |
1552003200000 | 243.21 |
1552262400000 | 243.26 |
1552348800000 | 243.6 |
1552435200000 | 244.09 |
1552521600000 | 247.35 |
1552608000000 | 249.43 |
1552867200000 | 247.74 |
1552953600000 | 250.03 |
1553040000000 | 248.96 |
1553126400000 | 249.13 |
1553212800000 | 246.13 |
1553472000000 | 247.56 |
1553558400000 | 250.02 |
1553644800000 | 249.94 |
1553731200000 | 250.56 |
1553817600000 | 253.06 |
1554076800000 | 256.23 |
1554163200000 | 256.52 |
1554249600000 | 257.68 |
1554336000000 | 258.02 |
1554422400000 | 258.08 |
1554681600000 | 256.61 |
1554768000000 | 253.51 |
1554854400000 | 255.14 |
1554940800000 | 258.62 |
1555027200000 | 258.75 |
1555286400000 | 258.57 |
1555372800000 | 261.01 |
1555459200000 | 263.36 |
1555545600000 | 264.43 |
1555977600000 | 263.74 |
1556064000000 | 265.09 |
1556150400000 | 263.25 |
1556236800000 | 263 |
1556496000000 | 263.23 |
1556582400000 | 264.55 |
1556668800000 | 264.58 |
1556755200000 | 263.05 |
1556841600000 | 268.08 |
1557100800000 | 264.73 |
1557187200000 | 259.46 |
1557273600000 | 262.9 |
1557360000000 | 257.85 |
1557446400000 | 259.07 |
1557705600000 | 253.67 |
1557792000000 | 257.81 |
1557878400000 | 259.54 |
1557964800000 | 261.45 |
1558051200000 | 262.38 |
1558310400000 | 257.26 |
1558396800000 | 260.5 |
1558483200000 | 262.55 |
1558569600000 | 259.45 |
1558656000000 | 260.48 |
1558915200000 | 261.83 |
1559001600000 | 262.7 |
1559088000000 | 258.75 |
1559174400000 | 260.25 |
1559260800000 | 257.93 |
1559520000000 | 259.28 |
1559606400000 | 260.74 |
1559692800000 | 263.8 |
1559779200000 | 264.26 |
1559865600000 | 268.13 |
1560124800000 | 268.46 |
1560211200000 | 269.36 |
1560297600000 | 268.1 |
1560384000000 | 267.71 |
1560470400000 | 267.96 |
1560729600000 | 269.21 |
1560816000000 | 275.77 |
1560902400000 | 274.71 |
1560988800000 | 277.51 |
1561075200000 | 276.76 |
1561334400000 | 276.68 |
1561420800000 | 275.94 |
1561507200000 | 275.14 |
1561593600000 | 275.12 |
1561680000000 | 278.75 |
1561939200000 | 278.96 |
1562025600000 | 281.12 |
1562112000000 | 283.76 |
1562198400000 | 283.74 |
1562284800000 | 282.48 |
1562544000000 | 284.07 |
1562630400000 | 282.98 |
1562716800000 | 282.13 |
1562803200000 | 282.44 |
1562889600000 | 283.17 |
1563148800000 | 281.94 |
1563235200000 | 284.84 |
1563321600000 | 285.02 |
1563408000000 | 285.61 |
1563494400000 | 284.86 |
1563753600000 | 287.11 |
1563840000000 | 287.09 |
1563926400000 | 285.28 |
1564012800000 | 283.87 |
1564099200000 | 287.96 |
1564358400000 | 286.66 |
1564444800000 | 281.94 |
1564531200000 | 283 |
1564617600000 | 285.91 |
1564704000000 | 274.2 |
1564963200000 | 263.24 |
1565049600000 | 264.67 |
1565136000000 | 268.45 |
1565222400000 | 273 |
1565308800000 | 269.34 |
1565568000000 | 267.54 |
1565654400000 | 267.57 |
1565740800000 | 260.89 |
1565827200000 | 259.88 |
1565913600000 | 261.83 |
1566172800000 | 266.4 |
1566259200000 | 266.07 |
1566345600000 | 273.37 |
1566432000000 | 269.82 |
1566518400000 | 266.78 |
1566777600000 | 266.95 |
1566864000000 | 270.38 |
1566950400000 | 269.53 |
1567036800000 | 272.42 |
1567123200000 | 273.85 |
1567382400000 | 274.64 |
1567468800000 | 271.94 |
1567555200000 | 277.19 |
1567641600000 | 280.27 |
1567728000000 | 282.37 |
1567987200000 | 281.59 |
1568073600000 | 278.75 |
1568160000000 | 280.78 |
1568246400000 | 282.44 |
1568332800000 | 281.78 |
1568592000000 | 275.83 |
1568678400000 | 276.33 |
1568764800000 | 273.27 |
1568851200000 | 274.91 |
1568937600000 | 275.79 |
1569196800000 | 273.06 |
1569283200000 | 274.41 |
1569369600000 | 270.35 |
1569456000000 | 272.71 |
1569542400000 | 274.75 |
1569801600000 | 276.2 |
1569888000000 | 270.91 |
1569974400000 | 261.66 |
1570060800000 | 262.53 |
1570147200000 | 265.25 |
1570406400000 | 267.02 |
1570492800000 | 264.78 |
1570579200000 | 268.5 |
1570665600000 | 273.02 |
1570752000000 | 274.43 |
1571011200000 | 274.89 |
1571097600000 | 276.86 |
1571184000000 | 275.68 |
1571270400000 | 275.45 |
1571356800000 | 273.67 |
1571616000000 | 273.75 |
1571702400000 | 274.58 |
1571788800000 | 273.64 |
1571875200000 | 274.21 |
1571961600000 | 277.25 |
1572220800000 | 277.96 |
1572307200000 | 277.46 |
1572393600000 | 282.86 |
1572480000000 | 281.83 |
1572566400000 | 284.56 |
1572825600000 | 288.08 |
1572912000000 | 287.62 |
1572998400000 | 285.84 |
1573084800000 | 288.83 |
1573171200000 | 286.23 |
1573430400000 | 284.74 |
1573516800000 | 284.25 |
1573603200000 | 284 |
1573689600000 | 284.22 |
1573776000000 | 285.32 |
1574035200000 | 285.54 |
1574121600000 | 284.6 |
1574208000000 | 284.76 |
1574294400000 | 282.39 |
1574380800000 | 283.35 |
1574640000000 | 286.66 |
1574726400000 | 288.78 |
1574812800000 | 290.91 |
1574899200000 | 290.3 |
1574985600000 | 290.12 |
1575244800000 | 283.67 |
1575331200000 | 281.45 |
1575417600000 | 283.92 |
1575504000000 | 284.05 |
1575590400000 | 288.19 |
1575849600000 | 285.83 |
1575936000000 | 285.54 |
1576022400000 | 286.2 |
1576108800000 | 286.75 |
1576195200000 | 289.19 |
1576454400000 | 293.12 |
1576540800000 | 290.42 |
1576627200000 | 290.66 |
1576713600000 | 291.24 |
1576800000000 | 295.54 |
1577059200000 | 297 |
1577145600000 | 297.01 |
1577404800000 | 298.32 |
1577664000000 | 296.09 |
1577750400000 | 295.91 |
1577923200000 | 297.91 |
1578009600000 | 298.04 |
1578268800000 | 296.08 |
1578355200000 | 297.34 |
1578441600000 | 300.19 |
1578528000000 | 303.24 |
1578614400000 | 302.84 |
1578873600000 | 303.04 |
1578960000000 | 306.14 |
1579046400000 | 308.93 |
1579132800000 | 308.8 |
1579219200000 | 312.69 |
1579478400000 | 308.9 |
1579564800000 | 306.4 |
1579651200000 | 306.35 |
1579737600000 | 301.39 |
1579824000000 | 304.76 |
1580083200000 | 293.65 |
1580169600000 | 298.02 |
1580256000000 | 296.51 |
1580342400000 | 291.94 |
1580428800000 | 287.13 |
1580688000000 | 288.69 |
1580774400000 | 296.06 |
1580860800000 | 298.86 |
1580947200000 | 300.39 |
1581033600000 | 298.63 |
1581292800000 | 298.67 |
1581379200000 | 299.27 |
1581465600000 | 303.8 |
1581552000000 | 302.51 |
1581638400000 | 300.19 |
1581897600000 | 300.39 |
1581984000000 | 296.9 |
1582070400000 | 302.82 |
1582156800000 | 297.27 |
1582243200000 | 294.93 |
1582502400000 | 282.22 |
1582588800000 | 278.81 |
1582675200000 | 279.99 |
1582761600000 | 270.46 |
1582848000000 | 266.8 |
1583107200000 | 267.83 |
1583193600000 | 271.19 |
1583280000000 | 275.57 |
1583366400000 | 270.29 |
1583452800000 | 262.53 |
1583712000000 | 246.59 |
1583798400000 | 243.75 |
1583884800000 | 236.87 |
1583971200000 | 213.63 |
1584057600000 | 219.11 |
1584316800000 | 210.33 |
1584403200000 | 217.3 |
1584489600000 | 209.76 |
1584576000000 | 215.75 |
1584662400000 | 224.66 |
1584921600000 | 219.56 |
1585008000000 | 236.92 |
1585094400000 | 249.41 |
1585180800000 | 251.5 |
1585267200000 | 240.04 |
1585526400000 | 241.96 |
1585612800000 | 238.92 |
1585699200000 | 230.61 |
1585785600000 | 231.6 |
1585872000000 | 229.02 |
1586131200000 | 236.74 |
1586217600000 | 242.21 |
1586304000000 | 244.24 |
1586390400000 | 247.51 |
1586822400000 | 252.21 |
1586908800000 | 245.04 |
1586995200000 | 244.96 |
1587081600000 | 252.33 |
1587340800000 | 255.55 |
1587427200000 | 246.57 |
1587513600000 | 247.38 |
1587600000000 | 248.12 |
1587686400000 | 244.51 |
1587945600000 | 249.85 |
1588032000000 | 253.54 |
1588118400000 | 256.96 |
1588204800000 | 254.66 |
1588291200000 | 254.58 |
1588550400000 | 243.02 |
1588636800000 | 246.69 |
1588723200000 | 244.2 |
1588809600000 | 250.99 |
1588896000000 | 254.6 |
1589155200000 | 252.85 |
1589241600000 | 252.48 |
1589328000000 | 244.88 |
1589414400000 | 241.53 |
1589500800000 | 242.43 |
1589760000000 | 254.01 |
1589846400000 | 255.17 |
1589932800000 | 258.1 |
1590019200000 | 256.24 |
1590105600000 | 255 |
1590364800000 | 259.02 |
1590451200000 | 262.19 |
1590537600000 | 264.19 |
1590624000000 | 272.73 |
1590710400000 | 269.76 |
1590969600000 | 270.14 |
1591056000000 | 274.51 |
1591142400000 | 282.2 |
1591228800000 | 281.04 |
1591315200000 | 288.8 |
1591574400000 | 284.13 |
1591660800000 | 282.45 |
1591747200000 | 282.59 |
1591833600000 | 271.45 |
1591920000000 | 271.63 |
1592179200000 | 268.63 |
1592265600000 | 275.94 |
1592352000000 | 278.33 |
1592438400000 | 277.49 |
1592524800000 | 278.77 |
1592784000000 | 276.97 |
1592870400000 | 283.31 |
1592956800000 | 277.24 |
1593043200000 | 279.59 |
1593129600000 | 279.91 |
1593388800000 | 280.15 |
1593475200000 | 281.53 |
1593561600000 | 283.19 |
1593648000000 | 290.72 |
1593734400000 | 287.73 |
1593993600000 | 291.91 |
1594080000000 | 290.45 |
1594166400000 | 287.85 |
1594252800000 | 287.92 |
1594339200000 | 287.96 |
1594598400000 | 290.91 |
1594684800000 | 286.73 |
1594771200000 | 292.6 |
1594857600000 | 288.49 |
1594944000000 | 289.11 |
1595203200000 | 291.5 |
1595289600000 | 292.16 |
1595376000000 | 289.17 |
1595462400000 | 290.32 |
1595548800000 | 285.07 |
1595808000000 | 287.07 |
1595894400000 | 282.63 |
1595980800000 | 284.98 |
1596067200000 | 277.94 |
1596153600000 | 275.03 |
1596412800000 | 277.53 |
1596499200000 | 277.58 |
1596585600000 | 279.87 |
1596672000000 | 278.94 |
1596758400000 | 280.18 |
1597017600000 | 279.38 |
1597104000000 | 284.86 |
1597190400000 | 289.11 |
1597276800000 | 290.57 |
1597363200000 | 287.35 |
1597622400000 | 288.74 |
1597708800000 | 287.66 |
1597795200000 | 287.7 |
1597881600000 | 284.62 |
1597968000000 | 283.8 |
1598227200000 | 287.73 |
1598313600000 | 287.88 |
1598400000000 | 291.87 |
1598486400000 | 290.55 |
1598572800000 | 288 |
1598832000000 | 287.16 |
1598918400000 | 288.3 |
1599004800000 | 295.48 |
1599091200000 | 293.6 |
1599177600000 | 290.04 |
1599436800000 | 293.95 |
1599523200000 | 290.98 |
1599609600000 | 294.18 |
1599696000000 | 296.32 |
1599782400000 | 300.66 |
1600041600000 | 301.74 |
1600128000000 | 304.32 |
1600214400000 | 304.96 |
1600300800000 | 302.8 |
1600387200000 | 299.29 |
1600646400000 | 289.79 |
1600732800000 | 290.32 |
1600819200000 | 296.21 |
1600905600000 | 293.83 |
1600992000000 | 293.18 |
1601251200000 | 298.6 |
1601337600000 | 300.2 |
1601424000000 | 296.1 |
1601510400000 | 300.95 |
1601596800000 | 299.29 |
1601856000000 | 300.94 |
1601942400000 | 300.44 |
1602028800000 | 300.97 |
1602115200000 | 299.97 |
1602201600000 | 304.44 |
1602460800000 | 308.01 |
1602547200000 | 308.1 |
1602633600000 | 308.06 |
1602720000000 | 301.2799 |
1602806400000 | 311.83 |
1603065600000 | 311.17 |
1603152000000 | 310.65 |
1603238400000 | 306.61 |
1603324800000 | 307.45 |
1603411200000 | 308.92 |
1603670400000 | 303.85 |
1603756800000 | 303.89 |
1603843200000 | 292.55 |
1603929600000 | 293.29 |
1604016000000 | 290.73 |
1604275200000 | 293.95 |
1604361600000 | 299.91 |
1604448000000 | 308.18 |
1604534400000 | 314.86 |
1604620800000 | 316.17 |
1604880000000 | 332.5299 |
1604966400000 | 330.18 |
1605052800000 | 334.7799 |
1605139200000 | 329.08 |
1605225600000 | 326.82 |
1605484800000 | 331.0299 |
1605571200000 | 330.97 |
1605657600000 | 333.91 |
1605744000000 | 332.99 |
1605830400000 | 334.62 |
1606089600000 | 332.61 |
1606176000000 | 331.27 |
1606262400000 | 332.5299 |
1606348800000 | 333.1 |
1606435200000 | 333.4 |
1606694400000 | 329.24 |
1606780800000 | 332.57 |
1606867200000 | 331.71 |
1606953600000 | 332.9 |
1607040000000 | 332.13 |
1607299200000 | 333.39 |
1607385600000 | 333.55 |
1607472000000 | 336.64 |
1607558400000 | 336.74 |
1607644800000 | 336.1 |
1607904000000 | 339.93 |
1607990400000 | 340.61 |
1608076800000 | 343.11 |
1608163200000 | 343.64 |
1608249600000 | 342.31 |
1608508800000 | 335.39 |
1608595200000 | 339.35 |
1608681600000 | 340.79 |
1608768000000 | 340.6 |
1609113600000 | 347.0299 |
1609200000000 | 350.11 |
1609286400000 | 349.8399 |
1609372800000 | 349.02 |
1609718400000 | 350.6 |
1609804800000 | 347.08 |
1609891200000 | 345.69 |
1609977600000 | 347.72 |
1610064000000 | 351.54 |
1610323200000 | 349.91 |
1610409600000 | 346.7799 |
1610496000000 | 345.83 |
1610582400000 | 345.6 |
1610668800000 | 339.99 |
1610928000000 | 345.11 |
1611014400000 | 340.0899 |
1611100800000 | 344.35 |
1611187200000 | 345.98 |
1611273600000 | 345.64 |
1611532800000 | 341.39 |
1611619200000 | 344.69 |
1611705600000 | 340.06 |
1611792000000 | 342.66 |
1611878400000 | 334.48 |
1612137600000 | 339.94 |
1612224000000 | 347.3 |
1612310400000 | 346.61 |
1612396800000 | 347.67 |
1612483200000 | 351.8399 |
1612742400000 | 352.64 |
1612828800000 | 356.85 |
1612915200000 | 352.33 |
1613001600000 | 355.87 |
1613088000000 | 356.58 |
1613347200000 | 359.3 |
1613433600000 | 359.08 |
1613520000000 | 355.89 |
1613606400000 | 354.95 |
1613692800000 | 359.61 |
1613952000000 | 355.24 |
1614038400000 | 353.36 |
1614124800000 | 350.74 |
1614211200000 | 350.17 |
1614297600000 | 345.85 |
1614556800000 | 351.77 |
1614643200000 | 352.18 |
1614729600000 | 352.52 |
1614816000000 | 347.57 |
1614902400000 | 342.25 |
1615161600000 | 348.05 |
1615248000000 | 352.68 |
1615334400000 | 357.73 |
1615420800000 | 364.4 |
1615507200000 | 364.14 |
1615766400000 | 361.68 |
1615852800000 | 363.18 |
1615939200000 | 364.12 |
1616025600000 | 364.5 |
1616112000000 | 359.82 |
1616371200000 | 360.8399 |
1616457600000 | 360.49 |
1616544000000 | 358.07 |
1616630400000 | 356.13 |
1616716800000 | 356.82 |
1616976000000 | 357.83 |
1617062400000 | 363.22 |
1617148800000 | 361.24 |
1617235200000 | 363.94 |
1617667200000 | 369.64 |
1617753600000 | 367.7 |
1617840000000 | 374.16 |
1617926400000 | 375.67 |
1618185600000 | 374.87 |
1618272000000 | 378.07 |
1618358400000 | 382.29 |
1618444800000 | 384.56 |
1618531200000 | 387.3399 |
1618790400000 | 386.07 |
1618876800000 | 377.66 |
1618963200000 | 384.3399 |
1619049600000 | 388.4 |
1619136000000 | 386.45 |
1619395200000 | 385.35 |
1619481600000 | 384.43 |
1619568000000 | 385.97 |
1619654400000 | 386.86 |
1619740800000 | 382.95 |
1620000000000 | 386.2 |
1620086400000 | 379.45 |
1620172800000 | 385.31 |
1620259200000 | 383.6 |
1620345600000 | 390.93 |
1620604800000 | 389.3 |
1620691200000 | 382.15 |
1620777600000 | 380.54 |
1620864000000 | 382.7 |
1620950400000 | 387.1 |
1621209600000 | 388.26 |
1621296000000 | 388.27 |
1621382400000 | 385 |
1621468800000 | 391.41 |
1621555200000 | 395.58 |
1621814400000 | 397.95 |
1621900800000 | 401.37 |
1621987200000 | 403.12 |
1622073600000 | 405.86 |
1622160000000 | 411.02 |
1622419200000 | 409.48 |
1622505600000 | 412.31 |
1622592000000 | 413.97 |
1622678400000 | 411.93 |
1622764800000 | 412.46 |
1623024000000 | 415.67 |
1623110400000 | 416.75 |
1623196800000 | 417.17 |
1623283200000 | 414.5899 |
1623369600000 | 418.68 |
1623628800000 | 419.7 |
1623715200000 | 421.48 |
1623801600000 | 423.29 |
1623888000000 | 424.12 |
1623974400000 | 419.31 |
1624233600000 | 420.31 |
1624320000000 | 420.65 |
1624406400000 | 415.9 |
1624492800000 | 420.73 |
1624579200000 | 422.53 |
1624838400000 | 420.68 |
1624924800000 | 424.05 |
1625011200000 | 418.12 |
1625097600000 | 419.22 |
1625184000000 | 419.73 |
1625443200000 | 419.26 |
1625529600000 | 417.47 |
1625616000000 | 422.8 |
1625702400000 | 411.69 |
1625788800000 | 420.2 |
1626048000000 | 424.26 |
1626134400000 | 425.93 |
1626220800000 | 427.86 |
1626307200000 | 422.62 |
1626393600000 | 418.39 |
1626652800000 | 411.23 |
1626739200000 | 413.33 |
1626825600000 | 419.96 |
1626912000000 | 423.24 |
1626998400000 | 430.48 |
1627257600000 | 428.7 |
1627344000000 | 424.74 |
1627430400000 | 430.06 |
1627516800000 | 429.25 |
1627603200000 | 426.54 |
1627862400000 | 434.19 |
1627948800000 | 437.68 |
1628035200000 | 439.43 |
1628121600000 | 437.45 |
1628208000000 | 436.6 |
1628467200000 | 436.51 |
1628553600000 | 436.34 |
1628640000000 | 436.83 |
1628726400000 | 438.33 |
1628812800000 | 439.1 |
1629072000000 | 431.69 |
1629158400000 | 430.2 |
1629244800000 | 417.79 |
1629331200000 | 401.97 |
1629417600000 | 404.1 |
1629676800000 | 412.19 |
1629763200000 | 409.5 |
1629849600000 | 409.05 |
1629936000000 | 407.63 |
1630022400000 | 408.23 |
1630281600000 | 408.61 |
1630368000000 | 407.91 |
1630454400000 | 416.21 |
1630540800000 | 417.22 |
1630627200000 | 410.79 |
1630886400000 | 416.21 |
1630972800000 | 418.08 |
1631059200000 | 415.04 |
1631145600000 | 418.1 |
1631232000000 | 420.85 |
1631491200000 | 417.29 |
1631577600000 | 413.3 |
1631664000000 | 402 |
1631750400000 | 402.1 |
1631836800000 | 403.08 |
1632096000000 | 394.35 |
1632182400000 | 401.16 |
1632268800000 | 404.87 |
1632355200000 | 411.46 |
1632441600000 | 404.27 |
1632700800000 | 398.86 |
1632787200000 | 387.22 |
1632873600000 | 390.36 |
1632960000000 | 387.42 |
1633046400000 | 390.7 |
1633305600000 | 387.19 |
1633392000000 | 390.73 |
1633478400000 | 385.41 |
1633564800000 | 393.57 |
1633651200000 | 389.29 |
1633910400000 | 390 |
1633996800000 | 390.72 |
1634083200000 | 399.7 |
1634169600000 | 406.77 |
1634256000000 | 408.65 |
1634515200000 | 403.07 |
1634601600000 | 401.97 |
1634688000000 | 406.6 |
1634774400000 | 410.4 |
1634860800000 | 417.22 |
1635120000000 | 413.88 |
1635206400000 | 417.94 |
1635292800000 | 416.13 |
1635379200000 | 420.27 |
1635465600000 | 421.83 |
1635724800000 | 424.81 |
1635811200000 | 425.61 |
1635897600000 | 429.41 |
1635984000000 | 435.25 |
1636070400000 | 442.66 |
1636329600000 | 441.65 |
1636416000000 | 441.77 |
1636502400000 | 437.31 |
1636588800000 | 439.8 |
1636675200000 | 451.87 |
1636934400000 | 455.39 |
1637020800000 | 461.17 |
1637107200000 | 461.27 |
1637193600000 | 460.85 |
1637280000000 | 463.46 |
1637539200000 | 459.33 |
1637625600000 | 451 |
1637712000000 | 452.15 |
1637798400000 | 455.37 |
1637884800000 | 436.1 |
1638144000000 | 441.45 |
1638230400000 | 436.95 |
1638316800000 | 443.61 |
1638403200000 | 434.95 |
1638489600000 | 432.31 |
1638748800000 | 435.26 |
1638835200000 | 455.15 |
1638921600000 | 449.04 |
1639008000000 | 448.07 |
1639094400000 | 446.36 |
1639353600000 | 443.01 |
1639440000000 | 436.28 |
1639526400000 | 440.66 |
1639612800000 | 441.33 |
1639699200000 | 432.63 |
1639958400000 | 430.25 |
1640044800000 | 432.82 |
1640131200000 | 439.28 |
1640217600000 | 441.99 |
1640304000000 | 441.01 |
1640563200000 | 444.19 |
1640649600000 | 446.76 |
1640736000000 | 446.04 |
1640822400000 | 446.1 |
1640908800000 | 444.87 |
1641168000000 | 448.79 |
1641254400000 | 453.55 |
1641340800000 | 458.99 |
1641427200000 | 443.45 |
1641513600000 | 436.37 |
1641772800000 | 424.46 |
1641859200000 | 430.64 |
1641945600000 | 431.69 |
1642032000000 | 423.15 |
1642118400000 | 413.48 |
1642377600000 | 420.02 |
1642464000000 | 413.85 |
1642550400000 | 423.32 |
1642636800000 | 425.97 |
1642723200000 | 418.11 |
1642982400000 | 400.82 |
1643068800000 | 400.79 |
1643155200000 | 408.65 |
1643241600000 | 409.02 |
1643328000000 | 408.47 |
1643587200000 | 415.98 |
1643673600000 | 422.95 |
1643760000000 | 423.63 |
1643846400000 | 412.8399 |
1643932800000 | 407.4 |
1644192000000 | 409.6 |
1644278400000 | 406.21 |
1644364800000 | 413.74 |
1644451200000 | 404.1 |
1644537600000 | 396.37 |
1644796800000 | 389.48 |
1644883200000 | 400.48 |
1644969600000 | 397.37 |
1645056000000 | 397.57 |
1645142400000 | 395.64 |
1645401600000 | 388.6 |
1645488000000 | 387.39 |
1645574400000 | 385.22 |
1645660800000 | 370.51 |
1645747200000 | 383.7799 |
1646006400000 | 383.97 |
1646092800000 | 367 |
1646179200000 | 371.77 |
1646265600000 | 361.79 |
1646352000000 | 342.7 |
1646611200000 | 337.14 |
1646697600000 | 328.35 |
1646784000000 | 359.2 |
1646870400000 | 345.8 |
1646956800000 | 348.81 |
1647216000000 | 351.54 |
1647302400000 | 345.54 |
1647388800000 | 367.49 |
1647475200000 | 368.86 |
1647561600000 | 374.08 |
1647820800000 | 368.92 |
1647907200000 | 374.3 |
1647993600000 | 366.01 |
1648080000000 | 362.9 |
1648166400000 | 363.76 |
1648425600000 | 367.74 |
1648512000000 | 386.26 |
1648598400000 | 381.3 |
1648684800000 | 374.7799 |
1648771200000 | 374.58 |
1649030400000 | 381.95 |
1649116800000 | 382.62 |
1649203200000 | 368.57 |
1649289600000 | 364.96 |
1649376000000 | 369.23 |
1649635200000 | 361.7799 |
1649721600000 | 364.61 |
1649808000000 | 362.76 |
1649894400000 | 367.49 |
1650326400000 | 362.72 |
1650412800000 | 367.85 |
1650499200000 | 370.99 |
1650585600000 | 362.18 |
1650844800000 | 348.77 |
1650931200000 | 344.07 |
1651017600000 | 347.32 |
1651104000000 | 351.0299 |
1651190400000 | 354.04 |
1651449600000 | 346.66 |
1651536000000 | 342.91 |
1651622400000 | 338.04 |
1651708800000 | 329.72 |
1651795200000 | 321.06 |
1652054400000 | 309.11 |
1652140800000 | 312.4 |
1652227200000 | 325.46 |
1652313600000 | 321.87 |
1652400000000 | 329.81 |
1652659200000 | 327.18 |
1652745600000 | 333.51 |
1652832000000 | 325.02 |
1652918400000 | 320.01 |
1653004800000 | 311.96 |
1653264000000 | 315.04 |
1653350400000 | 309.8 |
1653436800000 | 310.66 |
1653523200000 | 318.19 |
1653609600000 | 331.87 |
1653868800000 | 341.2799 |
1653955200000 | 338.08 |
1654041600000 | 336.01 |
1654128000000 | 343.19 |
1654214400000 | 342.42 |
1654473600000 | 345.36 |
1654560000000 | 342.29 |
1654646400000 | 340.27 |
1654732800000 | 332.7 |
1654819200000 | 324.2 |
1655078400000 | 313.3 |
1655164800000 | 307.69 |
1655251200000 | 312.97 |
1655337600000 | 305.5899 |
1655424000000 | 307.23 |
1655683200000 | 308.33 |
1655769600000 | 313.12 |
1655856000000 | 312.58 |
1655942400000 | 318.04 |
1656028800000 | 329.17 |
1656288000000 | 327.37 |
1656374400000 | 329.05 |
1656460800000 | 328.43 |
1656547200000 | 324.61 |
1656633600000 | 323.83 |
1656892800000 | 325.25 |
1656979200000 | 320.41 |
1657065600000 | 331.62 |
1657152000000 | 335.24 |
1657238400000 | 333.4 |
1657497600000 | 331.47 |
1657584000000 | 336.11 |
1657670400000 | 333.47 |
1657756800000 | 330.87 |
1657843200000 | 332.38 |
1658102400000 | 338 |
1658188800000 | 347.2 |
1658275200000 | 346.41 |
1658361600000 | 349.99 |
1658448000000 | 352.56 |
1658707200000 | 353.63 |
1658793600000 | 348.2 |
1658880000000 | 350.46 |
1658966400000 | 360.95 |
1659052800000 | 370.44 |
1659312000000 | 373.66 |
1659398400000 | 367.81 |
1659484800000 | 371.66 |
1659571200000 | 377.66 |
1659657600000 | 370.07 |
1659916800000 | 374.33 |
1660003200000 | 368.05 |
1660089600000 | 374.44 |
1660176000000 | 376.61 |
1660262400000 | 376.58 |
1660521600000 | 378.58 |
1660608000000 | 377.2799 |
1660694400000 | 376.44 |
1660780800000 | 378.11 |
1660867200000 | 374.79 |
1661126400000 | 366.67 |
1661212800000 | 364.5899 |
1661299200000 | 369.94 |
1661385600000 | 370.2 |
1661472000000 | 359.47 |
1661731200000 | 355.22 |
1661817600000 | 354.74 |
1661904000000 | 348.97 |
1661990400000 | 340.2799 |
1662076800000 | 346.51 |
1662336000000 | 342.1 |
1662422400000 | 344.23 |
1662508800000 | 344.48 |
1662595200000 | 344.47 |
1662681600000 | 350.66 |
1662940800000 | 355.41 |
1663027200000 | 349.5 |
1663113600000 | 349.17 |
1663200000000 | 341.64 |
1663286400000 | 337.21 |
1663545600000 | 337.5899 |
1663632000000 | 336.04 |
1663718400000 | 339.85 |
1663804800000 | 329.71 |
1663891200000 | 321.97 |
1664150400000 | 323.08 |
1664236800000 | 321.5 |
1664323200000 | 324.88 |
1664409600000 | 318.55 |
1664496000000 | 320.63 |
1664755200000 | 320.13 |
1664841600000 | 337.51 |
1664928000000 | 332.42 |
1665014400000 | 331.13 |
1665100800000 | 323.14 |
1665360000000 | 319.2799 |
1665446400000 | 319.8 |
1665532800000 | 323 |
1665619200000 | 319.69 |
1665705600000 | 323.64 |
1665964800000 | 330.62 |
1666051200000 | 331.99 |
1666137600000 | 326.99 |
1666224000000 | 331.21 |
1666310400000 | 322.76 |
1666569600000 | 324.4 |
1666656000000 | 333.98 |
1666742400000 | 335.68 |
1666828800000 | 330.93 |
1666915200000 | 326.64 |
1667174400000 | 325.23 |
1667260800000 | 331 |
1667347200000 | 324.98 |
1667433600000 | 319.57 |
1667520000000 | 339.48 |
1667779200000 | 337.89 |
1667865600000 | 341.18 |
1667952000000 | 341.77 |
1668038400000 | 356.52 |
1668124800000 | 370.8399 |
1668384000000 | 368.24 |
1668470400000 | 368.22 |
1668556800000 | 364.65 |
1668643200000 | 364.1 |
1668729600000 | 366.57 |
1668988800000 | 364.72 |
1669075200000 | 362.76 |
1669161600000 | 365.96 |
1669248000000 | 367.65 |
1669334400000 | 365.5299 |
1669593600000 | 366.49 |
1669680000000 | 367.0899 |
1669766400000 | 379.96 |
1669852800000 | 377.83 |
1669939200000 | 376.3399 |
1670198400000 | 373.48 |
1670284800000 | 373.66 |
1670371200000 | 370.95 |
1670457600000 | 372.5899 |
1670544000000 | 373.91 |
1670803200000 | 371.3399 |
1670889600000 | 378.11 |
1670976000000 | 378.51 |
1671062400000 | 362.8399 |
1671148800000 | 359.39 |
1671408000000 | 357.89 |
1671494400000 | 353.82 |
1671580800000 | 362.35 |
1671667200000 | 357.4 |
1671753600000 | 354.08 |
1672099200000 | 360.97 |
1672185600000 | 359.81 |
1672272000000 | 364.29 |
1672358400000 | 357.41 |
1672617600000 | 362.35 |
1672704000000 | 368.97 |
1672790400000 | 384.33 |
1672876800000 | 382.73 |
1672963200000 | 390.39 |
1673222400000 | 396.05 |
1673308800000 | 394.37 |
1673395200000 | 400.7 |
1673481600000 | 401.83 |
1673568000000 | 406.66 |
1673827200000 | 409.2799 |
1673913600000 | 412.42 |
1674000000000 | 412.76 |
1674086400000 | 401.67 |
1674172800000 | 404.66 |
1674432000000 | 408.4 |
1674518400000 | 409.63 |
1674604800000 | 408.56 |
1674691200000 | 413.92 |
1674777600000 | 415.2 |
1675036800000 | 415.4 |
1675123200000 | 415.24 |
1675209600000 | 412.5 |
1675296000000 | 422.25 |
1675382400000 | 429.2 |
1675641600000 | 420.98 |
1675728000000 | 417.49 |
1675814400000 | 415.54 |
1675900800000 | 419.46 |
1675987200000 | 410.41 |
1676246400000 | 417.92 |
1676332800000 | 417.21 |
1676419200000 | 422.69 |
1676505600000 | 425.98 |
1676592000000 | 422.03 |
1676851200000 | 419.48 |
1676937600000 | 418.49 |
1677024000000 | 418.91 |
1677110400000 | 418.5299 |
1677196800000 | 405.9 |
1677456000000 | 412.8 |
1677542400000 | 411.1 |
1677628800000 | 410.85 |
1677715200000 | 416.36 |
1677801600000 | 420.68 |
1678060800000 | 423.82 |
1678147200000 | 421.11 |
1678233600000 | 419.32 |
1678320000000 | 418.08 |
1678406400000 | 415.45 |
1678665600000 | 405.49 |
1678752000000 | 413.66 |
1678838400000 | 400.18 |
1678924800000 | 411.4 |
1679011200000 | 404.2799 |
1679270400000 | 411.5 |
1679356800000 | 414.54 |
1679443200000 | 418.2 |
1679529600000 | 421.53 |
1679616000000 | 418.35 |
1679875200000 | 420.6 |
1679961600000 | 418.39 |
1680048000000 | 424.89 |
1680134400000 | 429.81 |
1680220800000 | 437.59 |
1680480000000 | 436.97 |
1680566400000 | 439.32 |
1680652800000 | 437.45 |
1680739200000 | 429.21 |
1681171200000 | 434.63 |
1681257600000 | 431.07 |
1681344000000 | 447.4 |
1681430400000 | 452.19 |
1681689600000 | 446.18 |
1681776000000 | 449.81 |
1681862400000 | 450.78 |
1681948800000 | 455.98 |
1682035200000 | 459.68 |
1682294400000 | 459.96 |
1682380800000 | 455.4 |
1682467200000 | 448.71 |
1682553600000 | 452.02 |
1682640000000 | 450.55 |
1682899200000 | 450.64 |
1682985600000 | 448.94 |
1683072000000 | 453.31 |
1683158400000 | 448.94 |
1683244800000 | 452.09 |
1683504000000 | 455.87 |
1683590400000 | 451.32 |
1683676800000 | 446.69 |
1683763200000 | 453.7 |
1683849600000 | 454.32 |
1684108800000 | 454.8 |
1684195200000 | 451.41 |
1684281600000 | 450.16 |
1684368000000 | 450.22 |
1684454400000 | 450.01 |
1684713600000 | 451.8 |
1684800000000 | 434.65 |
1684886400000 | 424.78 |
1684972800000 | 428.01 |
1685059200000 | 436.11 |
1685318400000 | 434.25 |
1685404800000 | 433.15 |
1685491200000 | 422.03 |
1685577600000 | 419.71 |
1685664000000 | 431.48 |
1685923200000 | 425.76 |
1686009600000 | 424.87 |
1686096000000 | 423.94 |
1686182400000 | 424.87 |
1686268800000 | 425.66 |
1686528000000 | 433.13 |
1686614400000 | 437.12 |
1686700800000 | 440.13 |
1686787200000 | 436.5 |
1686873600000 | 445.94 |
1687132800000 | 439.56 |
1687219200000 | 435.98 |
1687305600000 | 433.02 |
1687392000000 | 434.28 |
1687478400000 | 430.53 |
1687737600000 | 432.56 |
1687824000000 | 434.52 |
1687910400000 | 438.48 |
1687996800000 | 441.83 |
1688083200000 | 447.27 |
1688342400000 | 443.52 |
1688428800000 | 444.97 |
1688515200000 | 439.65 |
1688601600000 | 423.82 |
1688688000000 | 425.74 |
1688947200000 | 428.32 |
1689033600000 | 437.01 |
1689120000000 | 446.16 |
1689206400000 | 450.47 |
1689292800000 | 454.34 |
1689552000000 | 437.1 |
1689638400000 | 437.71 |
1689724800000 | 436.55 |
1689811200000 | 434.7 |
1689897600000 | 441.36 |
1690156800000 | 438.21 |
1690243200000 | 439.22 |
1690329600000 | 427.37 |
1690416000000 | 440.46 |
1690502400000 | 443.86 |
1690761600000 | 445.53 |
1690848000000 | 438.08 |
1690934400000 | 430.32 |
1691020800000 | 428.77 |
1691107200000 | 430.59 |
1691366400000 | 429.15 |
1691452800000 | 423.79 |
1691539200000 | 424.58 |
1691625600000 | 437.06 |
1691712000000 | 429.05 |
1691971200000 | 428.91 |
1692057600000 | 423.5 |
1692144000000 | 423.97 |
1692230400000 | 416.99 |
1692316800000 | 412.5899 |
1692576000000 | 414.45 |
1692662400000 | 416.01 |
1692748800000 | 416.31 |
1692835200000 | 413.31 |
1692921600000 | 413.25 |
1693180800000 | 419.02 |
1693267200000 | 424.37 |
1693353600000 | 422.85 |
1693440000000 | 417.02 |
1693526400000 | 414.92 |
1693785600000 | 415 |
1693872000000 | 409.63 |
1693958400000 | 398.23 |
1694044800000 | 394.92 |
1694131200000 | 400.02 |
1694390400000 | 401.41 |
1694476800000 | 397.22 |
1694563200000 | 394.72 |
1694649600000 | 400.29 |
1694736000000 | 408 |
1694995200000 | 400.01 |
1695081600000 | 395.5299 |
1695168000000 | 398.07 |
1695254400000 | 390.32 |
1695340800000 | 392.66 |
1695600000000 | 383.27 |
1695686400000 | 377.1 |
1695772800000 | 374.54 |
1695859200000 | 377.4 |
1695945600000 | 383.02 |
1696204800000 | 381.91 |
1696291200000 | 377.4 |
1696377600000 | 379.5899 |
1696464000000 | 380.99 |
1696550400000 | 385.4 |
1696809600000 | 378.88 |
1696896000000 | 389.76 |
1696982400000 | 377.63 |
1697068800000 | 372.98 |
1697155200000 | 366.3 |
1697414400000 | 368.49 |
1697500800000 | 368.17 |
1697587200000 | 367.73 |
1697673600000 | 368.73 |
1697760000000 | 363.87 |
1698019200000 | 366.47 |
1698105600000 | 373.75 |
1698192000000 | 373.82 |
1698278400000 | 367.18 |
1698364800000 | 364.65 |
1698624000000 | 366.99 |
1698710400000 | 369.76 |
1698796800000 | 370.8399 |
1698883200000 | 381.3399 |
1698969600000 | 383.56 |
1699228800000 | 381.64 |
1699315200000 | 381.94 |
1699401600000 | 386.79 |
1699488000000 | 391.69 |
1699574400000 | 380.49 |
1699833600000 | 380.26 |
1699920000000 | 392.86 |
1700006400000 | 397.12 |
1700092800000 | 391.29 |
1700179200000 | 394.89 |
1700438400000 | 396.89 |
1700524800000 | 394.69 |
1700611200000 | 398.88 |
1700697600000 | 398.07 |
1700784000000 | 396.65 |
1701043200000 | 394.8399 |
1701129600000 | 388.74 |
1701216000000 | 391.24 |
1701302400000 | 394.1 |
1701388800000 | 395.92 |
1701648000000 | 396.62 |
1701734400000 | 401.05 |
1701820800000 | 404.5299 |
1701907200000 | 402.31 |
1701993600000 | 410.32 |
1702252800000 | 411.79 |
1702339200000 | 410.92 |
1702425600000 | 411.91 |
1702512000000 | 418.05 |
1702598400000 | 417.05 |
1702857600000 | 413.2799 |
1702944000000 | 415.0899 |
1703030400000 | 415.5299 |
1703116800000 | 413.1 |
1703203200000 | 407.88 |
1703635200000 | 408.52 |
1703721600000 | 406.99 |
1703808000000 | 407.93 |
1704153600000 | 403.19 |
1704240000000 | 392.66 |
1704326400000 | 391.67 |
1704412800000 | 388.24 |
1704672000000 | 391.8 |
1704758400000 | 389.97 |
1704844800000 | 391 |
1704931200000 | 386.85 |
1705017600000 | 387.04 |
1705276800000 | 381.61 |
1705363200000 | 378.97 |
1705449600000 | 370.64 |
1705536000000 | 379.74 |
1705622400000 | 378.15 |
1705881600000 | 379.68 |
1705968000000 | 382 |
1706054400000 | 386.35 |
1706140800000 | 388.51 |
1706227200000 | 415.56 |
1706486400000 | 416.55 |
1706572800000 | 418.5899 |
1706659200000 | 415.56 |
1706745600000 | 415.36 |
1706832000000 | 416.9 |
1707091200000 | 419.42 |
1707177600000 | 419.48 |
1707264000000 | 420.52 |
1707350400000 | 428.58 |
1707436800000 | 426.6 |
1707696000000 | 432.71 |
1707782400000 | 424.62 |
1707868800000 | 428.12 |
1707955200000 | 434.57 |
1708041600000 | 436.81 |
1708300800000 | 438.2 |
1708387200000 | 438.17 |
1708473600000 | 438.27 |
1708560000000 | 446.06 |
1708646400000 | 448.86 |
1708905600000 | 446.75 |
1708992000000 | 448.95 |
1709078400000 | 448.1 |
1709164800000 | 446.78 |
1709251200000 | 448.7 |
1709510400000 | 445.68 |
1709596800000 | 441.18 |
1709683200000 | 442.18 |
1709769600000 | 447.5 |
1709856000000 | 450.19 |
1710115200000 | 451.35 |
1710201600000 | 456.48 |
1710288000000 | 460.51 |
1710374400000 | 462.77 |
1710460800000 | 456.93 |
1710720000000 | 452.49 |
1710806400000 | 452.63 |
1710892800000 | 445.24 |
1710979200000 | 445.5 |
1711065600000 | 438.78 |
1711324800000 | 439.61 |
1711411200000 | 439.23 |
1711497600000 | 442.73 |
1711584000000 | 444.11 |
1712016000000 | 438.69 |
1712102400000 | 437.18 |
1712188800000 | 438.02 |
1712275200000 | 429.74 |
1712534400000 | 431.52 |
1712620800000 | 427.4 |
1712707200000 | 426.59 |
1712793600000 | 426.46 |
1712880000000 | 420.72 |
1713139200000 | 425.91 |
1713225600000 | 420.49 |
1713312000000 | 430.37 |
1713398400000 | 429.16 |
1713484800000 | 431.88 |
1713744000000 | 431.95 |
1713830400000 | 435.07 |
1713916800000 | 433.31 |
1714003200000 | 425.89 |
1714089600000 | 432.03 |
1714348800000 | 429.01 |
1714435200000 | 425.1 |
1714521600000 | 425.11 |
1714608000000 | 423.1 |
1714694400000 | 430.31 |
1714953600000 | 430.85 |
1715040000000 | 433.03 |
1715126400000 | 434.32 |
1715212800000 | 436.21 |
1715299200000 | 437.02 |
1715558400000 | 435.7 |
1715644800000 | 440.6 |
1715731200000 | 440.37 |
1715817600000 | 439.74 |
1715904000000 | 440.7 |
1716163200000 | 440.08 |
1716249600000 | 435.75 |
1716336000000 | 428.93 |
1716422400000 | 429.49 |
1716508800000 | 428.65 |
1716768000000 | 430.69 |
1716854400000 | 427.06 |
1716940800000 | 420.23 |
1717027200000 | 424.97 |
1717113600000 | 426.98 |
1717372800000 | 427.61 |
1717459200000 | 427.53 |
1717545600000 | 433.58 |
1717632000000 | 436.74 |
1717718400000 | 436.71 |
1717977600000 | 431.05 |
1718064000000 | 426.84 |
1718150400000 | 429.44 |
1718236800000 | 426.13 |
1718323200000 | 416.87 |
1718582400000 | 418.15 |
1718668800000 | 415.48 |
1718755200000 | 413.69 |
1718841600000 | 417.6 |
1718928000000 | 416.63 |
1719187200000 | 420.79 |
1719273600000 | 423.25 |
1719360000000 | 420.94 |
1719446400000 | 415.7 |
1719532800000 | 410.8 |
1719792000000 | 408.91 |
1719878400000 | 406.1 |
1719964800000 | 407.67 |
1720051200000 | 409.3399 |
1720137600000 | 408.77 |
1720396800000 | 402.23 |
1720483200000 | 398.2799 |
1720569600000 | 402.94 |
1720656000000 | 408.74 |
1720742400000 | 416.46 |
1721001600000 | 406.17 |
1721088000000 | 400.67 |
1721174400000 | 401.22 |
1721260800000 | 401.51 |
1721347200000 | 396.72 |
1721606400000 | 401.71 |
1721692800000 | 401.01 |
1721779200000 | 391.18 |
1721865600000 | 385.4 |
1721952000000 | 392.86 |
1722211200000 | 388.55 |
1722297600000 | 388.92 |
1722384000000 | 389.98 |
1722470400000 | 384.41 |
1722556800000 | 375.0299 |
1722816000000 | 371.71 |
1722902400000 | 370.13 |
1722988800000 | 375.23 |
1723075200000 | 375.02 |
1723161600000 | 375.23 |
1723420800000 | 373.94 |
1723507200000 | 375.67 |
1723593600000 | 379.95 |
1723680000000 | 385.38 |
1723766400000 | 386.2 |
1724025600000 | 392.02 |
1724112000000 | 392.48 |
1724198400000 | 395.82 |
1724284800000 | 397.12 |
1724371200000 | 398.79 |
1724630400000 | 398.81 |
1724716800000 | 394.37 |
1724803200000 | 393.02 |
1724889600000 | 398.52 |
1724976000000 | 398.77 |
1725235200000 | 397.26 |
1725321600000 | 396.75 |
1725408000000 | 383.47 |
1725494400000 | 373.35 |
1725580800000 | 367.65 |
1725840000000 | 367.12 |
1725926400000 | 363.55 |
1726012800000 | 361.3 |
1726099200000 | 362.5 |
1726185600000 | 364.29 |
1726444800000 | 361.87 |
1726531200000 | 364.8 |
1726617600000 | 360.48 |
1726704000000 | 369.88 |
1726790400000 | 358.19 |
1727049600000 | 358.76 |
1727136000000 | 370.02 |
1727222400000 | 372.05 |
1727308800000 | 400.39 |
1727395200000 | 409.89 |
1727654400000 | 404.5 |
1727740800000 | 393.89 |
1727827200000 | 396.56 |
1727913600000 | 391.77 |
1728000000000 | 393.1 |
1728259200000 | 399.0899 |
1728345600000 | 390.51 |
1728432000000 | 391.94 |
1728518400000 | 390.94 |
1728604800000 | 391.83 |
1728864000000 | 387.31 |
1728950400000 | 380.62 |
1729036800000 | 372.08 |
1729123200000 | 374.82 |
1729209600000 | 379.51 |
1729468800000 | 373.3 |
1729555200000 | 374.38 |
1729641600000 | 372.04 |
1729728000000 | 377.26 |
1729814400000 | 376.67 |
1730073600000 | 379.14 |
1730160000000 | 379.11 |
1730246400000 | 372.49 |
1730332800000 | 367.99 |
1730419200000 | 369.81 |
1730678400000 | 367.85 |
1730764800000 | 366.76 |
1730851200000 | 364.33 |
1730937600000 | 373.7799 |
1731024000000 | 360.56 |
1731283200000 | 362.37 |
1731369600000 | 350.33 |
1731456000000 | 351.68 |
1731542400000 | 357 |
1731628800000 | 355.73 |
1731888000000 | 355.52 |
1731974400000 | 350.23 |
1732060800000 | 349.2 |
1732147200000 | 348.72 |
1732233600000 | 353.88 |
1732492800000 | 360.73 |
1732579200000 | 361.49 |
1732665600000 | 359.18 |
1732752000000 | 357.33 |
1732838400000 | 360.36 |
STOXX Europe 600 ex UK Consumer Products and Services | STOXX Europe 600 | |
---|---|---|
2017 | 9.4387485969946 | 7.8053946107739 |
2018 | -5.3085735765137 | -13.432987167279 |
2019 | 39.189051649926 | 23.558588363471 |
2020 | 18.099052644168 | -4.0731097535805 |
2021 | 27.702596232791 | 22.43694868497 |
2022 | -19.864702265463 | -13.036956622419 |
2023 | 14.371052289157 | 12.94401364524 |
2024 | -12.717922664663 | 7.1818201939383 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0462356608 | S600XCR | S600XCR INDEX | .S600XCR |
Price EUR | CH0462356590 | S600XCP | S600XCP INDEX | .S600XCP |
Gross Return EUR | CH0462356582 | S600XCGR | .S600XCGR | |
Net Return USD | CH0462356632 | S600XCV | S600XCV INDEX | .S600XCV |
Gross Return USD | CH0462356616 | S600XCGV | .S600XCGV | |
Price USD | CH0462356624 | S600XCL | S600XCL INDEX | .S600XCL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 29.604% |
L'OREAL | Consumer Products and Services | France | 15.522% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 14.184% |
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 13.859% |
ADIDAS | Consumer Products and Services | Germany | 7.253% |
Kering | Consumer Products and Services | France | 3.071% |
HENKEL PREF | Consumer Products and Services | Germany | 2.571% |
PANDORA | Consumer Products and Services | Denmark | 2.443% |
MONCLER | Consumer Products and Services | Italy | 2.029% |
DELIVERY HERO | Consumer Products and Services | Germany | 1.553% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.