Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Health & Weight Loss
Index Description
The STOXX Health & Weight Loss indices are comprised of companies that stand to benefit from the immediate need of addressing the rising obesity levels in the global population. The obesity epidemic constitutes one of the most pressing health challenges with a major global economic impact. Therefore, the global focus on fighting obesity can be a driver of enhanced revenues for companies exposed to this theme. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to "fighting globesity" trend. Furthermore, the index excludes companies that Sustainalytics considers to be non-compliant based on the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in the companies associated with the Globesity theme
- Detailed Revere data helps identify and select companies with a revenue exposure above 50% to sectors related to the Globesity theme
- Liquidity filter ensures replicability
- Index integrates ESG considerations
- The detailed methodology can be found in our rulebooks: www.stoxx.com/rulebooks
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Health & Weight Loss | N/A | 10.0 | 0.1 | 0.0 | 0.8 | 0.0 | 8.1 | 0.0 | 24.4 |
STOXX Developed and Emerging Markets Total Market | 93,396.3 | 80,076.9 | 6.7 | 0.6 | 3,163.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 52.4 |
---|---|
Consumer Products and Services | 40.7 |
Retail | 3.5 |
Travel and Leisure | 2.6 |
Food, Beverage and Tobacco | 0.6 |
Personal Care, Drug and Grocery Stores | 0.1 |
Media | 0.0 |
Country weighting
USA | 48.8 |
---|---|
China | 14.7 |
Germany | 9.3 |
Japan | 8.3 |
Denmark | 8.3 |
Italy | 3.0 |
New Zealand | 2.9 |
Taiwan | 2.3 |
Sweden | 0.8 |
Netherlands | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Health & Weight Loss | -4.4 | 4.1 | 15.2 | -20.7 | 32.2 | N/A | N/A | 15.3 | -7.4 | 5.8 |
STOXX Developed and Emerging Markets Total Market | 0.5 | 17.4 | 29.6 | 25.4 | 75.7 | N/A | N/A | 30.0 | 7.9 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Health & Weight Loss | N/A | N/A | 14.0 | 16.8 | 17.6 | N/A | N/A | 1.1 | -0.5 | 0.3 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 13.6 | 16.8 | N/A | N/A | 2.3 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Health & Weight Loss | 0.6 | 0.7 | 0.7 | 0.8 | 0.8 | 8.1 | 10.6 | 10.6 | 10.7 | 10.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Health & Weight Loss | 0.7 | 0.9 | 0.9 | 1.0 | 0.8 | -7.1 | -1.4 | -1.2 | -1.4 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Health & Weight Loss
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Health & Weight Loss | 37.8 | 30.9 | 31.8 | 31.8 | 5.3 | 1.3 | 2.7 | 30.1 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.5 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Health & Weight Loss | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.61 |
1340150400000 | 99.91 |
1340236800000 | 98.27 |
1340323200000 | 99.99 |
1340582400000 | 98.73 |
1340668800000 | 98.78 |
1340755200000 | 99.34 |
1340841600000 | 99.15 |
1340928000000 | 98.91 |
1341187200000 | 100.54 |
1341273600000 | 100.5 |
1341360000000 | 101.27 |
1341446400000 | 102.26 |
1341532800000 | 101.56 |
1341792000000 | 101.71 |
1341878400000 | 101.59 |
1341964800000 | 100.9 |
1342051200000 | 101.19 |
1342137600000 | 101.9 |
1342396800000 | 101.91 |
1342483200000 | 103.85 |
1342569600000 | 103.71 |
1342656000000 | 103.86 |
1342742400000 | 102.85 |
1343001600000 | 101.84 |
1343088000000 | 101.4 |
1343174400000 | 102.35 |
1343260800000 | 101.03 |
1343347200000 | 102.77 |
1343606400000 | 103.41 |
1343692800000 | 102.09 |
1343779200000 | 101.66 |
1343865600000 | 100.79 |
1343952000000 | 101.79 |
1344211200000 | 101.51 |
1344297600000 | 102.5 |
1344384000000 | 102.94 |
1344470400000 | 103.27 |
1344556800000 | 103.78 |
1344816000000 | 103.3 |
1344902400000 | 102.75 |
1344988800000 | 103.62 |
1345075200000 | 103.27 |
1345161600000 | 104.91 |
1345420800000 | 104.23 |
1345507200000 | 102.99 |
1345593600000 | 102.53 |
1345680000000 | 101.04 |
1345766400000 | 101.56 |
1346025600000 | 101.49 |
1346112000000 | 101.92 |
1346198400000 | 103.15 |
1346284800000 | 102.92 |
1346371200000 | 102.17 |
1346630400000 | 102.35 |
1346716800000 | 103.48 |
1346803200000 | 103.06 |
1346889600000 | 104.99 |
1346976000000 | 105.25 |
1347235200000 | 104.94 |
1347321600000 | 104.09 |
1347408000000 | 104.46 |
1347494400000 | 104.7 |
1347580800000 | 103.98 |
1347840000000 | 103.97 |
1347926400000 | 104.99 |
1348012800000 | 104.91 |
1348099200000 | 105.23 |
1348185600000 | 104.87 |
1348444800000 | 104.77 |
1348531200000 | 103.11 |
1348617600000 | 103.78 |
1348704000000 | 105.08 |
1348790400000 | 104.96 |
1349049600000 | 104.28 |
1349136000000 | 104.96 |
1349222400000 | 105.89 |
1349308800000 | 106.37 |
1349395200000 | 105.64 |
1349654400000 | 105.91 |
1349740800000 | 102.8 |
1349827200000 | 102.49 |
1349913600000 | 102.8 |
1350000000000 | 102.13 |
1350259200000 | 102.56 |
1350345600000 | 103.26 |
1350432000000 | 101.77 |
1350518400000 | 100.74 |
1350604800000 | 99.92 |
1350864000000 | 99.7 |
1350950400000 | 99.11 |
1351036800000 | 98.99 |
1351123200000 | 98.67 |
1351209600000 | 98.9 |
1351468800000 | 99.1 |
1351555200000 | 98.54 |
1351641600000 | 98.35 |
1351728000000 | 100.53 |
1351814400000 | 100.09 |
1352073600000 | 101.12 |
1352160000000 | 102.93 |
1352246400000 | 101.45 |
1352332800000 | 99.85 |
1352419200000 | 100.88 |
1352678400000 | 100.44 |
1352764800000 | 100.84 |
1352851200000 | 99.32 |
1352937600000 | 99.1 |
1353024000000 | 100.48 |
1353283200000 | 100.97 |
1353369600000 | 101.38 |
1353456000000 | 101.6 |
1353542400000 | 101.08 |
1353628800000 | 101.87 |
1353888000000 | 101.58 |
1353974400000 | 101.82 |
1354060800000 | 102.53 |
1354147200000 | 101.84 |
1354233600000 | 101.41 |
1354492800000 | 100.22 |
1354579200000 | 100.44 |
1354665600000 | 100.54 |
1354752000000 | 101.94 |
1354838400000 | 102.58 |
1355097600000 | 102.52 |
1355184000000 | 102.84 |
1355270400000 | 102.29 |
1355356800000 | 100.69 |
1355443200000 | 99.76 |
1355702400000 | 100.43 |
1355788800000 | 101.11 |
1355875200000 | 100.11 |
1355961600000 | 101.49 |
1356048000000 | 102.3 |
1356307200000 | 101.84 |
1356480000000 | 95.93 |
1356566400000 | 94.75 |
1356652800000 | 93.74 |
1356912000000 | 95.51 |
1357084800000 | 96.37 |
1357171200000 | 98.66 |
1357257600000 | 99.41 |
1357516800000 | 98.04 |
1357603200000 | 98.73 |
1357689600000 | 99.12 |
1357776000000 | 98.97 |
1357862400000 | 98 |
1358121600000 | 97.81 |
1358208000000 | 98.06 |
1358294400000 | 98.38 |
1358380800000 | 98.85 |
1358467200000 | 99.66 |
1358726400000 | 99.48 |
1358812800000 | 99.71 |
1358899200000 | 99.09 |
1358985600000 | 98.75 |
1359072000000 | 99.35 |
1359331200000 | 98.69 |
1359417600000 | 98.76 |
1359504000000 | 97.97 |
1359590400000 | 98.46 |
1359676800000 | 96.65 |
1359936000000 | 96.54 |
1360022400000 | 97.33 |
1360108800000 | 97.98 |
1360195200000 | 99.19 |
1360281600000 | 99.83 |
1360540800000 | 99.65 |
1360627200000 | 98.84 |
1360713600000 | 98.39 |
1360800000000 | 98.09 |
1360886400000 | 97.66 |
1361145600000 | 97.66 |
1361232000000 | 97.6 |
1361318400000 | 96.01 |
1361404800000 | 96.44 |
1361491200000 | 97.63 |
1361750400000 | 95.98 |
1361836800000 | 97.48 |
1361923200000 | 97.87 |
1362009600000 | 98.68 |
1362096000000 | 99.95 |
1362355200000 | 99.92 |
1362441600000 | 100.66 |
1362528000000 | 101.25 |
1362614400000 | 100.37 |
1362700800000 | 101.19 |
1362960000000 | 99.85 |
1363046400000 | 100.35 |
1363132800000 | 100.9 |
1363219200000 | 100.99 |
1363305600000 | 99.48 |
1363564800000 | 99.56 |
1363651200000 | 99.48 |
1363737600000 | 100.32 |
1363824000000 | 99.92 |
1363910400000 | 101.35 |
1364169600000 | 101.52 |
1364256000000 | 102 |
1364342400000 | 102.84 |
1364428800000 | 103.29 |
1364774400000 | 102.49 |
1364860800000 | 102.67 |
1364947200000 | 102.28 |
1365033600000 | 103 |
1365120000000 | 100.78 |
1365379200000 | 101.27 |
1365465600000 | 101.17 |
1365552000000 | 102.1 |
1365638400000 | 102.78 |
1365724800000 | 103.17 |
1365984000000 | 101.23 |
1366070400000 | 102.27 |
1366156800000 | 102.1 |
1366243200000 | 100.38 |
1366329600000 | 101.23 |
1366588800000 | 100.86 |
1366675200000 | 102.67 |
1366761600000 | 101.12 |
1366848000000 | 102.6 |
1366934400000 | 101.83 |
1367193600000 | 102.13 |
1367280000000 | 101.28 |
1367366400000 | 100.46 |
1367452800000 | 102.59 |
1367539200000 | 102.35 |
1367798400000 | 103.34 |
1367884800000 | 103.44 |
1367971200000 | 104.04 |
1368057600000 | 105.67 |
1368144000000 | 108.44 |
1368403200000 | 108.17 |
1368489600000 | 109.81 |
1368576000000 | 111.42 |
1368662400000 | 110.28 |
1368748800000 | 111.94 |
1369008000000 | 111.66 |
1369094400000 | 112.6 |
1369180800000 | 110.78 |
1369267200000 | 110.54 |
1369353600000 | 109.48 |
1369612800000 | 109.41 |
1369699200000 | 111.26 |
1369785600000 | 109.74 |
1369872000000 | 109.84 |
1369958400000 | 109.7 |
1370217600000 | 109.77 |
1370304000000 | 108.51 |
1370390400000 | 107.23 |
1370476800000 | 107.1 |
1370563200000 | 108.09 |
1370822400000 | 108.78 |
1370908800000 | 107.11 |
1370995200000 | 106.14 |
1371081600000 | 108.2 |
1371168000000 | 107.32 |
1371427200000 | 108.3 |
1371513600000 | 107.97 |
1371600000000 | 106.64 |
1371686400000 | 106.13 |
1371772800000 | 106.78 |
1372032000000 | 105.94 |
1372118400000 | 106.6 |
1372204800000 | 107.62 |
1372291200000 | 108.68 |
1372377600000 | 108.32 |
1372636800000 | 108.71 |
1372723200000 | 108.16 |
1372809600000 | 108.31 |
1372896000000 | 109.03 |
1372982400000 | 110.83 |
1373241600000 | 111.24 |
1373328000000 | 111.29 |
1373414400000 | 111.42 |
1373500800000 | 111.45 |
1373587200000 | 112.09 |
1373846400000 | 112.26 |
1373932800000 | 110.98 |
1374019200000 | 112.28 |
1374105600000 | 113.09 |
1374192000000 | 112.27 |
1374451200000 | 112.74 |
1374537600000 | 112.02 |
1374624000000 | 110.97 |
1374710400000 | 113.07 |
1374796800000 | 113.27 |
1375056000000 | 113.51 |
1375142400000 | 114.09 |
1375228800000 | 114.1 |
1375315200000 | 117.36 |
1375401600000 | 115.46 |
1375660800000 | 116.11 |
1375747200000 | 115.11 |
1375833600000 | 114.06 |
1375920000000 | 114.87 |
1376006400000 | 114.7 |
1376265600000 | 115.03 |
1376352000000 | 115.21 |
1376438400000 | 114.56 |
1376524800000 | 112.4 |
1376611200000 | 111.2 |
1376870400000 | 111.25 |
1376956800000 | 110.82 |
1377043200000 | 110.87 |
1377129600000 | 111.89 |
1377216000000 | 111.38 |
1377475200000 | 112.22 |
1377561600000 | 109.55 |
1377648000000 | 109.81 |
1377734400000 | 111.21 |
1377820800000 | 110.55 |
1378080000000 | 110.82 |
1378166400000 | 111.55 |
1378252800000 | 111.63 |
1378339200000 | 112.65 |
1378425600000 | 112.37 |
1378684800000 | 113.44 |
1378771200000 | 114.4 |
1378857600000 | 114.06 |
1378944000000 | 113.31 |
1379030400000 | 113.63 |
1379289600000 | 113.29 |
1379376000000 | 114.14 |
1379462400000 | 114.88 |
1379548800000 | 113.49 |
1379635200000 | 112.72 |
1379894400000 | 112.18 |
1379980800000 | 111.75 |
1380067200000 | 111.22 |
1380153600000 | 112.22 |
1380240000000 | 112.06 |
1380499200000 | 112.15 |
1380585600000 | 113.59 |
1380672000000 | 113.59 |
1380758400000 | 113.17 |
1380844800000 | 113.87 |
1381104000000 | 112.76 |
1381190400000 | 110.68 |
1381276800000 | 112.07 |
1381363200000 | 114.38 |
1381449600000 | 115.13 |
1381708800000 | 115.44 |
1381795200000 | 115.17 |
1381881600000 | 116.14 |
1381968000000 | 115.55 |
1382054400000 | 116.31 |
1382313600000 | 116.09 |
1382400000000 | 115.51 |
1382486400000 | 115.2 |
1382572800000 | 114.15 |
1382659200000 | 113.21 |
1382918400000 | 112.96 |
1383004800000 | 113.68 |
1383091200000 | 112.95 |
1383177600000 | 111.8 |
1383264000000 | 112.65 |
1383523200000 | 113.34 |
1383609600000 | 113.05 |
1383696000000 | 111.71 |
1383782400000 | 112.13 |
1383868800000 | 113.79 |
1384128000000 | 114.4 |
1384214400000 | 113.91 |
1384300800000 | 115.82 |
1384387200000 | 115.76 |
1384473600000 | 116.4 |
1384732800000 | 114.67 |
1384819200000 | 114.44 |
1384905600000 | 114.42 |
1384992000000 | 115.32 |
1385078400000 | 115.38 |
1385337600000 | 115.48 |
1385424000000 | 115.12 |
1385510400000 | 115.22 |
1385596800000 | 115.24 |
1385683200000 | 114.35 |
1385942400000 | 115.1 |
1386028800000 | 114.8 |
1386115200000 | 113.48 |
1386201600000 | 112.95 |
1386288000000 | 113.95 |
1386547200000 | 113.58 |
1386633600000 | 112.51 |
1386720000000 | 110.5 |
1386806400000 | 110.48 |
1386892800000 | 110.3 |
1387152000000 | 110.62 |
1387238400000 | 110.42 |
1387324800000 | 111.91 |
1387411200000 | 112.66 |
1387497600000 | 113.36 |
1387756800000 | 113.6 |
1387843200000 | 114.25 |
1388016000000 | 114.39 |
1388102400000 | 114 |
1388361600000 | 114.33 |
1388448000000 | 114.63 |
1388620800000 | 114.88 |
1388707200000 | 115.95 |
1388966400000 | 115.65 |
1389052800000 | 116.91 |
1389139200000 | 117.55 |
1389225600000 | 117.62 |
1389312000000 | 117.88 |
1389571200000 | 116.06 |
1389657600000 | 117.02 |
1389744000000 | 118.72 |
1389830400000 | 117.76 |
1389916800000 | 116.72 |
1390176000000 | 116.76 |
1390262400000 | 117.15 |
1390348800000 | 116.53 |
1390435200000 | 114.87 |
1390521600000 | 112.32 |
1390780800000 | 110.94 |
1390867200000 | 111.35 |
1390953600000 | 110.08 |
1391040000000 | 113.71 |
1391126400000 | 113.88 |
1391385600000 | 110.52 |
1391472000000 | 111.1 |
1391558400000 | 111.48 |
1391644800000 | 112.08 |
1391731200000 | 113.39 |
1391990400000 | 113.66 |
1392076800000 | 114.44 |
1392163200000 | 115.56 |
1392249600000 | 115.1 |
1392336000000 | 113.02 |
1392595200000 | 112.9 |
1392681600000 | 112.88 |
1392768000000 | 111.69 |
1392854400000 | 113.23 |
1392940800000 | 113.18 |
1393200000000 | 114.05 |
1393286400000 | 113.67 |
1393372800000 | 114.6 |
1393459200000 | 114.59 |
1393545600000 | 113.5 |
1393804800000 | 112.65 |
1393891200000 | 115.09 |
1393977600000 | 114.89 |
1394064000000 | 114.24 |
1394150400000 | 114.43 |
1394409600000 | 114.63 |
1394496000000 | 114.47 |
1394582400000 | 114.17 |
1394668800000 | 112.92 |
1394755200000 | 112.69 |
1395014400000 | 113.58 |
1395100800000 | 115.34 |
1395187200000 | 114.41 |
1395273600000 | 114.99 |
1395360000000 | 113.45 |
1395619200000 | 111.96 |
1395705600000 | 111.98 |
1395792000000 | 112.1 |
1395878400000 | 112.25 |
1395964800000 | 112.82 |
1396224000000 | 113.93 |
1396310400000 | 114.77 |
1396396800000 | 115.96 |
1396483200000 | 115.7 |
1396569600000 | 113.62 |
1396828800000 | 111.04 |
1396915200000 | 110.89 |
1397001600000 | 112.03 |
1397088000000 | 109.12 |
1397174400000 | 107.76 |
1397433600000 | 109.98 |
1397520000000 | 110.56 |
1397606400000 | 111.22 |
1397692800000 | 111.41 |
1398038400000 | 111.49 |
1398124800000 | 112.43 |
1398211200000 | 111.63 |
1398297600000 | 111.25 |
1398384000000 | 109.6 |
1398643200000 | 109.86 |
1398729600000 | 110.3 |
1398816000000 | 110.23 |
1398902400000 | 110.72 |
1398988800000 | 110.97 |
1399248000000 | 110.84 |
1399334400000 | 110.09 |
1399420800000 | 109.15 |
1399507200000 | 109.56 |
1399593600000 | 110.99 |
1399852800000 | 112.87 |
1399939200000 | 112.89 |
1400025600000 | 112.08 |
1400112000000 | 111.02 |
1400198400000 | 111.72 |
1400457600000 | 112.15 |
1400544000000 | 109.79 |
1400630400000 | 111.05 |
1400716800000 | 111.26 |
1400803200000 | 111.6 |
1401062400000 | 111.62 |
1401148800000 | 112.2 |
1401235200000 | 112.5 |
1401321600000 | 112.67 |
1401408000000 | 112.5 |
1401667200000 | 112.51 |
1401753600000 | 112.48 |
1401840000000 | 113.32 |
1401926400000 | 113.27 |
1402012800000 | 113.76 |
1402272000000 | 114.16 |
1402358400000 | 114.87 |
1402444800000 | 114.78 |
1402531200000 | 114.31 |
1402617600000 | 114.02 |
1402876800000 | 113.88 |
1402963200000 | 115.19 |
1403049600000 | 115.64 |
1403136000000 | 115.35 |
1403222400000 | 115.57 |
1403481600000 | 115.54 |
1403568000000 | 114.76 |
1403654400000 | 114.93 |
1403740800000 | 115.63 |
1403827200000 | 116.01 |
1404086400000 | 115.56 |
1404172800000 | 116.27 |
1404259200000 | 116.63 |
1404345600000 | 117.72 |
1404432000000 | 117.74 |
1404691200000 | 117.08 |
1404777600000 | 116.2 |
1404864000000 | 116.36 |
1404950400000 | 115.79 |
1405036800000 | 115.93 |
1405296000000 | 116.06 |
1405382400000 | 115.7 |
1405468800000 | 115.05 |
1405555200000 | 114.23 |
1405641600000 | 115.19 |
1405900800000 | 113.96 |
1405987200000 | 116.1 |
1406073600000 | 116.09 |
1406160000000 | 116.59 |
1406246400000 | 116.33 |
1406505600000 | 116.12 |
1406592000000 | 115.51 |
1406678400000 | 116.92 |
1406764800000 | 113.96 |
1406851200000 | 112.9 |
1407110400000 | 113.4 |
1407196800000 | 113.75 |
1407283200000 | 113.53 |
1407369600000 | 110.88 |
1407456000000 | 110.92 |
1407715200000 | 112.06 |
1407801600000 | 112.09 |
1407888000000 | 112.73 |
1407974400000 | 113.27 |
1408060800000 | 112.94 |
1408320000000 | 114.4 |
1408406400000 | 115.28 |
1408492800000 | 116.06 |
1408579200000 | 116.2 |
1408665600000 | 116.87 |
1408924800000 | 118.19 |
1409011200000 | 118.35 |
1409097600000 | 118.18 |
1409184000000 | 117.78 |
1409270400000 | 118 |
1409529600000 | 118.51 |
1409616000000 | 118.65 |
1409702400000 | 118.74 |
1409788800000 | 120.35 |
1409875200000 | 120.77 |
1410134400000 | 120.87 |
1410220800000 | 120.61 |
1410307200000 | 120.89 |
1410393600000 | 120.77 |
1410480000000 | 120.67 |
1410739200000 | 120.44 |
1410825600000 | 120.37 |
1410912000000 | 120.97 |
1410998400000 | 121.99 |
1411084800000 | 122.32 |
1411344000000 | 121.26 |
1411430400000 | 120.55 |
1411516800000 | 121.77 |
1411603200000 | 121.36 |
1411689600000 | 123.51 |
1411948800000 | 123.22 |
1412035200000 | 123 |
1412121600000 | 123.1 |
1412208000000 | 122.69 |
1412294400000 | 125.05 |
1412553600000 | 125.1 |
1412640000000 | 123.1 |
1412726400000 | 123.39 |
1412812800000 | 121.06 |
1412899200000 | 120.88 |
1413158400000 | 119.13 |
1413244800000 | 119.78 |
1413331200000 | 117.87 |
1413417600000 | 117.45 |
1413504000000 | 118.19 |
1413763200000 | 119.99 |
1413849600000 | 123.07 |
1413936000000 | 122.79 |
1414022400000 | 123.03 |
1414108800000 | 124.23 |
1414368000000 | 123.72 |
1414454400000 | 123.82 |
1414540800000 | 124.1 |
1414627200000 | 126.5 |
1414713600000 | 128.17 |
1414972800000 | 128.83 |
1415059200000 | 125.97 |
1415145600000 | 126.57 |
1415232000000 | 127.88 |
1415318400000 | 127.18 |
1415577600000 | 128.11 |
1415664000000 | 128.34 |
1415750400000 | 128.59 |
1415836800000 | 128.86 |
1415923200000 | 128.96 |
1416182400000 | 129.06 |
1416268800000 | 129.45 |
1416355200000 | 129.58 |
1416441600000 | 130.39 |
1416528000000 | 132.22 |
1416787200000 | 132.92 |
1416873600000 | 132.15 |
1416960000000 | 132.54 |
1417046400000 | 133 |
1417132800000 | 133.65 |
1417392000000 | 132.66 |
1417478400000 | 133.78 |
1417564800000 | 134.79 |
1417651200000 | 133.12 |
1417737600000 | 134.83 |
1417996800000 | 133.92 |
1418083200000 | 132.38 |
1418169600000 | 130.64 |
1418256000000 | 131.53 |
1418342400000 | 129.53 |
1418601600000 | 128.97 |
1418688000000 | 127.23 |
1418774400000 | 130.09 |
1418860800000 | 133.32 |
1418947200000 | 133.15 |
1419206400000 | 132.91 |
1419292800000 | 132.62 |
1419379200000 | 133.31 |
1419552000000 | 133.7 |
1419811200000 | 134.16 |
1419897600000 | 134.11 |
1419984000000 | 134.09 |
1420156800000 | 134.56 |
1420416000000 | 134.42 |
1420502400000 | 133.91 |
1420588800000 | 137.58 |
1420675200000 | 140.5 |
1420761600000 | 139.31 |
1421020800000 | 139.5 |
1421107200000 | 139.92 |
1421193600000 | 139.53 |
1421280000000 | 140.83 |
1421366400000 | 142.88 |
1421625600000 | 142.73 |
1421712000000 | 142.85 |
1421798400000 | 143.26 |
1421884800000 | 147.35 |
1421971200000 | 149.71 |
1422230400000 | 151.05 |
1422316800000 | 148.82 |
1422403200000 | 148.3 |
1422489600000 | 148.62 |
1422576000000 | 147.17 |
1422835200000 | 147.07 |
1422921600000 | 147.32 |
1423008000000 | 147.3 |
1423094400000 | 148.76 |
1423180800000 | 148.31 |
1423440000000 | 146.91 |
1423526400000 | 148.6 |
1423612800000 | 149.66 |
1423699200000 | 149.66 |
1423785600000 | 150.19 |
1424044800000 | 150.07 |
1424131200000 | 150.69 |
1424217600000 | 153.32 |
1424304000000 | 153.75 |
1424390400000 | 155.6 |
1424649600000 | 155.95 |
1424736000000 | 156.37 |
1424822400000 | 156.55 |
1424908800000 | 159.32 |
1424995200000 | 158.47 |
1425254400000 | 159.84 |
1425340800000 | 159.09 |
1425427200000 | 160.56 |
1425513600000 | 162.45 |
1425600000000 | 164.61 |
1425859200000 | 165.38 |
1425945600000 | 166.27 |
1426032000000 | 168.69 |
1426118400000 | 170.3 |
1426204800000 | 172.06 |
1426464000000 | 174.21 |
1426550400000 | 173.18 |
1426636800000 | 173.89 |
1426723200000 | 174.93 |
1426809600000 | 174.38 |
1427068800000 | 173 |
1427155200000 | 172.72 |
1427241600000 | 170.5 |
1427328000000 | 170.88 |
1427414400000 | 174.67 |
1427673600000 | 177.43 |
1427760000000 | 177.83 |
1427846400000 | 177.26 |
1427932800000 | 177.23 |
1428278400000 | 176.19 |
1428364800000 | 178.41 |
1428451200000 | 179.98 |
1428537600000 | 182.36 |
1428624000000 | 184.21 |
1428883200000 | 184.64 |
1428969600000 | 182.89 |
1429056000000 | 184.05 |
1429142400000 | 182.48 |
1429228800000 | 179.61 |
1429488000000 | 182.13 |
1429574400000 | 183.92 |
1429660800000 | 185.23 |
1429747200000 | 184.92 |
1429833600000 | 182.01 |
1430092800000 | 180.73 |
1430179200000 | 177.96 |
1430265600000 | 174.02 |
1430352000000 | 172.11 |
1430438400000 | 173.07 |
1430697600000 | 174.58 |
1430784000000 | 172.05 |
1430870400000 | 170.31 |
1430956800000 | 171.4 |
1431043200000 | 174.85 |
1431302400000 | 176.37 |
1431388800000 | 174.55 |
1431475200000 | 171.95 |
1431561600000 | 173.7 |
1431648000000 | 172.95 |
1431907200000 | 174.93 |
1431993600000 | 178.91 |
1432080000000 | 179.83 |
1432166400000 | 180.12 |
1432252800000 | 181.21 |
1432512000000 | 181.15 |
1432598400000 | 181.9 |
1432684800000 | 183.08 |
1432771200000 | 181.08 |
1432857600000 | 180.69 |
1433116800000 | 183.24 |
1433203200000 | 179.7 |
1433289600000 | 178.6 |
1433376000000 | 176.32 |
1433462400000 | 178.58 |
1433721600000 | 176.13 |
1433808000000 | 174.62 |
1433894400000 | 176.22 |
1433980800000 | 178.51 |
1434067200000 | 177.61 |
1434326400000 | 176.19 |
1434412800000 | 176.51 |
1434499200000 | 176.62 |
1434585600000 | 175.76 |
1434672000000 | 175.45 |
1434931200000 | 176.2 |
1435017600000 | 180.36 |
1435104000000 | 180.04 |
1435190400000 | 178.82 |
1435276800000 | 176.88 |
1435536000000 | 172.29 |
1435622400000 | 175.11 |
1435708800000 | 175.76 |
1435795200000 | 174.29 |
1435881600000 | 172.68 |
1436140800000 | 172.82 |
1436227200000 | 173.25 |
1436313600000 | 168.3 |
1436400000000 | 170.75 |
1436486400000 | 172.18 |
1436745600000 | 178.61 |
1436832000000 | 179.43 |
1436918400000 | 178.77 |
1437004800000 | 181.33 |
1437091200000 | 183.87 |
1437350400000 | 184.07 |
1437436800000 | 183.82 |
1437523200000 | 185.01 |
1437609600000 | 185.02 |
1437696000000 | 183.93 |
1437955200000 | 177.38 |
1438041600000 | 180.3 |
1438128000000 | 182.47 |
1438214400000 | 182.51 |
1438300800000 | 181.56 |
1438560000000 | 181.84 |
1438646400000 | 183.83 |
1438732800000 | 185.79 |
1438819200000 | 182.92 |
1438905600000 | 182.17 |
1439164800000 | 183.99 |
1439251200000 | 181.73 |
1439337600000 | 177.64 |
1439424000000 | 179.28 |
1439510400000 | 180.31 |
1439769600000 | 182.49 |
1439856000000 | 181.27 |
1439942400000 | 180.83 |
1440028800000 | 175.03 |
1440115200000 | 167.56 |
1440374400000 | 156.49 |
1440460800000 | 157.75 |
1440547200000 | 160.96 |
1440633600000 | 168.71 |
1440720000000 | 171.03 |
1440979200000 | 169.65 |
1441065600000 | 164.03 |
1441152000000 | 166.69 |
1441238400000 | 168.46 |
1441324800000 | 166.37 |
1441584000000 | 165.52 |
1441670400000 | 167.83 |
1441756800000 | 168.59 |
1441843200000 | 168.25 |
1441929600000 | 168.11 |
1442188800000 | 165.95 |
1442275200000 | 166.18 |
1442361600000 | 168.95 |
1442448000000 | 169.09 |
1442534400000 | 166.82 |
1442793600000 | 170.16 |
1442880000000 | 169.81 |
1442966400000 | 169.08 |
1443052800000 | 166.78 |
1443139200000 | 168.39 |
1443398400000 | 165.67 |
1443484800000 | 163.11 |
1443571200000 | 166.23 |
1443657600000 | 167.6 |
1443744000000 | 168.54 |
1444003200000 | 170.41 |
1444089600000 | 168.29 |
1444176000000 | 168.03 |
1444262400000 | 168.95 |
1444348800000 | 168.9 |
1444608000000 | 170.32 |
1444694400000 | 169 |
1444780800000 | 166.22 |
1444867200000 | 170.32 |
1444953600000 | 171.9 |
1445212800000 | 173.78 |
1445299200000 | 173 |
1445385600000 | 170.95 |
1445472000000 | 172.5 |
1445558400000 | 176.87 |
1445817600000 | 177.1 |
1445904000000 | 177.83 |
1445990400000 | 178.7 |
1446076800000 | 179.29 |
1446163200000 | 178.79 |
1446422400000 | 178.98 |
1446508800000 | 180.46 |
1446595200000 | 183 |
1446681600000 | 184.78 |
1446768000000 | 186.55 |
1447027200000 | 184.76 |
1447113600000 | 186.03 |
1447200000000 | 184.76 |
1447286400000 | 182.84 |
1447372800000 | 180.6 |
1447632000000 | 181.76 |
1447718400000 | 182.18 |
1447804800000 | 183.54 |
1447891200000 | 183.24 |
1447977600000 | 186.77 |
1448236800000 | 187.79 |
1448323200000 | 187.13 |
1448409600000 | 189.07 |
1448496000000 | 189.16 |
1448582400000 | 187.79 |
1448841600000 | 186.65 |
1448928000000 | 187.93 |
1449014400000 | 188.57 |
1449100800000 | 181.79 |
1449187200000 | 182.8 |
1449446400000 | 183.98 |
1449532800000 | 182.77 |
1449619200000 | 179.83 |
1449705600000 | 180.08 |
1449792000000 | 176.33 |
1450051200000 | 176.53 |
1450137600000 | 178.46 |
1450224000000 | 179.92 |
1450310400000 | 181.5 |
1450396800000 | 179.66 |
1450656000000 | 179.75 |
1450742400000 | 180.12 |
1450828800000 | 182.29 |
1450915200000 | 180.07 |
1451260800000 | 179.21 |
1451347200000 | 181.9 |
1451433600000 | 180.99 |
1451520000000 | 180.92 |
1451865600000 | 176.1 |
1451952000000 | 177.88 |
1452038400000 | 176.69 |
1452124800000 | 170.78 |
1452211200000 | 168.17 |
1452470400000 | 166.23 |
1452556800000 | 168.34 |
1452643200000 | 165.67 |
1452729600000 | 165.97 |
1452816000000 | 161.95 |
1453075200000 | 163.9 |
1453161600000 | 165.13 |
1453248000000 | 163.74 |
1453334400000 | 164.17 |
1453420800000 | 167.75 |
1453680000000 | 168.57 |
1453766400000 | 167.14 |
1453852800000 | 166.57 |
1453939200000 | 165.42 |
1454025600000 | 170.25 |
1454284800000 | 170.53 |
1454371200000 | 169.91 |
1454457600000 | 166.7 |
1454544000000 | 164.46 |
1454630400000 | 161.05 |
1454889600000 | 157 |
1454976000000 | 154.49 |
1455062400000 | 157.27 |
1455148800000 | 154.41 |
1455235200000 | 156.08 |
1455494400000 | 159.79 |
1455580800000 | 162.66 |
1455667200000 | 165.33 |
1455753600000 | 166.97 |
1455840000000 | 167.28 |
1456099200000 | 170.37 |
1456185600000 | 169.55 |
1456272000000 | 169.27 |
1456358400000 | 169.59 |
1456444800000 | 171.69 |
1456704000000 | 170.38 |
1456790400000 | 171.74 |
1456876800000 | 173.66 |
1456963200000 | 171.41 |
1457049600000 | 171.93 |
1457308800000 | 172.19 |
1457395200000 | 169.69 |
1457481600000 | 169.19 |
1457568000000 | 167.53 |
1457654400000 | 169.7 |
1457913600000 | 171.8 |
1458000000000 | 170.24 |
1458086400000 | 170.3 |
1458172800000 | 167.86 |
1458259200000 | 169.67 |
1458518400000 | 170.67 |
1458604800000 | 171.65 |
1458691200000 | 170.84 |
1458777600000 | 169.67 |
1459123200000 | 169.94 |
1459209600000 | 170.99 |
1459296000000 | 171.04 |
1459382400000 | 169.69 |
1459468800000 | 169.94 |
1459728000000 | 171.76 |
1459814400000 | 170.88 |
1459900800000 | 172.81 |
1459987200000 | 171.87 |
1460073600000 | 171.27 |
1460332800000 | 170.59 |
1460419200000 | 171.7 |
1460505600000 | 175.03 |
1460592000000 | 175.84 |
1460678400000 | 175.25 |
1460937600000 | 175.06 |
1461024000000 | 175.85 |
1461110400000 | 175.53 |
1461196800000 | 176.33 |
1461283200000 | 177.03 |
1461542400000 | 176.26 |
1461628800000 | 175.97 |
1461715200000 | 176.83 |
1461801600000 | 178.82 |
1461888000000 | 175.8 |
1462147200000 | 175.22 |
1462233600000 | 174.89 |
1462320000000 | 173.61 |
1462406400000 | 174.82 |
1462492800000 | 174.32 |
1462752000000 | 174.7 |
1462838400000 | 175.93 |
1462924800000 | 174.97 |
1463011200000 | 175.05 |
1463097600000 | 174.95 |
1463356800000 | 176.15 |
1463443200000 | 175.26 |
1463529600000 | 174.86 |
1463616000000 | 175.37 |
1463702400000 | 176.74 |
1463961600000 | 176.91 |
1464048000000 | 178.68 |
1464134400000 | 179 |
1464220800000 | 178.44 |
1464307200000 | 179.92 |
1464566400000 | 179.66 |
1464652800000 | 180 |
1464739200000 | 179.98 |
1464825600000 | 180.83 |
1464912000000 | 178.99 |
1465171200000 | 179.4 |
1465257600000 | 180.45 |
1465344000000 | 180.71 |
1465430400000 | 181.91 |
1465516800000 | 180.67 |
1465776000000 | 178.07 |
1465862400000 | 177.56 |
1465948800000 | 177.53 |
1466035200000 | 177.77 |
1466121600000 | 176.81 |
1466380800000 | 177.73 |
1466467200000 | 179.18 |
1466553600000 | 179.34 |
1466640000000 | 180 |
1466726400000 | 178.33 |
1466985600000 | 178.41 |
1467072000000 | 180.28 |
1467158400000 | 183.34 |
1467244800000 | 184.92 |
1467331200000 | 185.36 |
1467590400000 | 185.79 |
1467676800000 | 185.56 |
1467763200000 | 186.89 |
1467849600000 | 188 |
1467936000000 | 189.32 |
1468195200000 | 190.7 |
1468281600000 | 192.29 |
1468368000000 | 191.67 |
1468454400000 | 191.92 |
1468540800000 | 192.41 |
1468800000000 | 192.54 |
1468886400000 | 194.02 |
1468972800000 | 195.59 |
1469059200000 | 195.76 |
1469145600000 | 196.23 |
1469404800000 | 196 |
1469491200000 | 196.97 |
1469577600000 | 195.78 |
1469664000000 | 195.14 |
1469750400000 | 196.07 |
1470009600000 | 196.03 |
1470096000000 | 193.64 |
1470182400000 | 193.19 |
1470268800000 | 194.71 |
1470355200000 | 195.22 |
1470614400000 | 194.74 |
1470700800000 | 195.38 |
1470787200000 | 194.09 |
1470873600000 | 194.4 |
1470960000000 | 195.58 |
1471219200000 | 196.39 |
1471305600000 | 195.06 |
1471392000000 | 194 |
1471478400000 | 192.77 |
1471564800000 | 193.49 |
1471824000000 | 193.15 |
1471910400000 | 193.84 |
1471996800000 | 193.89 |
1472083200000 | 191.9 |
1472169600000 | 191.99 |
1472428800000 | 194.14 |
1472515200000 | 193.68 |
1472601600000 | 192.71 |
1472688000000 | 192.88 |
1472774400000 | 192.97 |
1473033600000 | 193.79 |
1473120000000 | 193.92 |
1473206400000 | 194.35 |
1473292800000 | 193.5 |
1473379200000 | 190.8 |
1473638400000 | 190.29 |
1473724800000 | 188.7 |
1473811200000 | 188.59 |
1473897600000 | 189.95 |
1473984000000 | 191.5 |
1474243200000 | 191.91 |
1474329600000 | 192.12 |
1474416000000 | 194.22 |
1474502400000 | 193.29 |
1474588800000 | 192.48 |
1474848000000 | 190.22 |
1474934400000 | 192.96 |
1475020800000 | 192.08 |
1475107200000 | 189.95 |
1475193600000 | 189.82 |
1475452800000 | 190.15 |
1475539200000 | 190.39 |
1475625600000 | 190.53 |
1475712000000 | 190.73 |
1475798400000 | 190.2 |
1476057600000 | 191.75 |
1476144000000 | 190.97 |
1476230400000 | 191.22 |
1476316800000 | 190.62 |
1476403200000 | 190.77 |
1476662400000 | 190.55 |
1476748800000 | 193.12 |
1476835200000 | 193.37 |
1476921600000 | 194.11 |
1477008000000 | 194.07 |
1477267200000 | 194.1 |
1477353600000 | 192.26 |
1477440000000 | 187.06 |
1477526400000 | 185.94 |
1477612800000 | 184.38 |
1477872000000 | 183.27 |
1477958400000 | 181.21 |
1478044800000 | 177.6 |
1478131200000 | 177.81 |
1478217600000 | 177.1 |
1478476800000 | 180.07 |
1478563200000 | 179.92 |
1478649600000 | 180.37 |
1478736000000 | 182.8 |
1478822400000 | 182.07 |
1479081600000 | 182.28 |
1479168000000 | 182.87 |
1479254400000 | 184.11 |
1479340800000 | 185.21 |
1479427200000 | 184.93 |
1479686400000 | 184.5 |
1479772800000 | 184 |
1479859200000 | 184.55 |
1479945600000 | 184.17 |
1480032000000 | 184.32 |
1480291200000 | 184.49 |
1480377600000 | 183.9 |
1480464000000 | 183.33 |
1480550400000 | 182.14 |
1480636800000 | 181.22 |
1480896000000 | 180.3 |
1480982400000 | 180.63 |
1481068800000 | 181.49 |
1481155200000 | 184.88 |
1481241600000 | 186.7 |
1481500800000 | 183.86 |
1481587200000 | 184.63 |
1481673600000 | 183.18 |
1481760000000 | 185.97 |
1481846400000 | 185.8 |
1482105600000 | 185.9 |
1482192000000 | 186.53 |
1482278400000 | 185.72 |
1482364800000 | 184.73 |
1482451200000 | 184.46 |
1482710400000 | 184.77 |
1482796800000 | 184.7 |
1482883200000 | 185.14 |
1482969600000 | 183.98 |
1483056000000 | 182.95 |
1483315200000 | 183.31 |
1483401600000 | 186.57 |
1483488000000 | 187.24 |
1483574400000 | 186.44 |
1483660800000 | 186.87 |
1483920000000 | 186.83 |
1484006400000 | 187.95 |
1484092800000 | 189.06 |
1484179200000 | 185.83 |
1484265600000 | 188.78 |
1484524800000 | 188.47 |
1484611200000 | 187.54 |
1484697600000 | 187.26 |
1484784000000 | 187.06 |
1484870400000 | 186.69 |
1485129600000 | 185.02 |
1485216000000 | 185.73 |
1485302400000 | 187.26 |
1485388800000 | 187.41 |
1485475200000 | 187.31 |
1485734400000 | 187.05 |
1485820800000 | 183.84 |
1485907200000 | 184.47 |
1485993600000 | 182.12 |
1486080000000 | 183.11 |
1486339200000 | 183.97 |
1486425600000 | 184.5 |
1486512000000 | 184.87 |
1486598400000 | 186.31 |
1486684800000 | 187.68 |
1486944000000 | 188.63 |
1487030400000 | 188.64 |
1487116800000 | 188.85 |
1487203200000 | 187.38 |
1487289600000 | 188.24 |
1487548800000 | 188.76 |
1487635200000 | 190.89 |
1487721600000 | 190.75 |
1487808000000 | 189.77 |
1487894400000 | 190.31 |
1488153600000 | 189.69 |
1488240000000 | 188.99 |
1488326400000 | 191.22 |
1488412800000 | 191.37 |
1488499200000 | 189.85 |
1488758400000 | 188.11 |
1488844800000 | 187.53 |
1488931200000 | 187.23 |
1489017600000 | 186.81 |
1489104000000 | 186.79 |
1489363200000 | 187.54 |
1489449600000 | 187.52 |
1489536000000 | 188.5 |
1489622400000 | 187.3 |
1489708800000 | 187.75 |
1489968000000 | 188.15 |
1490054400000 | 186.51 |
1490140800000 | 185.78 |
1490227200000 | 186.27 |
1490313600000 | 187.71 |
1490572800000 | 186.56 |
1490659200000 | 187.71 |
1490745600000 | 190.09 |
1490832000000 | 188.75 |
1490918400000 | 189.61 |
1491177600000 | 190.59 |
1491264000000 | 190.14 |
1491350400000 | 190.14 |
1491436800000 | 190.2 |
1491523200000 | 190.91 |
1491782400000 | 190.87 |
1491868800000 | 190.63 |
1491955200000 | 190.65 |
1492041600000 | 190.68 |
1492387200000 | 190.39 |
1492473600000 | 190.04 |
1492560000000 | 190.28 |
1492646400000 | 191.51 |
1492732800000 | 192.08 |
1492992000000 | 189.61 |
1493078400000 | 189.37 |
1493164800000 | 192.55 |
1493251200000 | 194.52 |
1493337600000 | 193.01 |
1493596800000 | 192.82 |
1493683200000 | 193.82 |
1493769600000 | 193.23 |
1493856000000 | 191.79 |
1493942400000 | 191.2 |
1494201600000 | 191.62 |
1494288000000 | 191.93 |
1494374400000 | 192.16 |
1494460800000 | 191.51 |
1494547200000 | 190.56 |
1494806400000 | 190.69 |
1494892800000 | 188.35 |
1494979200000 | 185.61 |
1495065600000 | 185.73 |
1495152000000 | 185.46 |
1495411200000 | 186 |
1495497600000 | 185.88 |
1495584000000 | 186.84 |
1495670400000 | 187.26 |
1495756800000 | 187.97 |
1496016000000 | 188.01 |
1496102400000 | 188.53 |
1496188800000 | 187.57 |
1496275200000 | 189.59 |
1496361600000 | 190.29 |
1496620800000 | 190.47 |
1496707200000 | 189.43 |
1496793600000 | 190.32 |
1496880000000 | 191.5 |
1496966400000 | 191.5 |
1497225600000 | 192.04 |
1497312000000 | 193.51 |
1497398400000 | 193.51 |
1497484800000 | 194.15 |
1497571200000 | 192.94 |
1497830400000 | 195.59 |
1497916800000 | 195.15 |
1498003200000 | 195.5 |
1498089600000 | 194.8 |
1498176000000 | 195.24 |
1498435200000 | 195.51 |
1498521600000 | 193.43 |
1498608000000 | 192.41 |
1498694400000 | 190.31 |
1498780800000 | 193.78 |
1499040000000 | 193.88 |
1499126400000 | 193.18 |
1499212800000 | 194.32 |
1499299200000 | 191.66 |
1499385600000 | 192.07 |
1499644800000 | 191.78 |
1499731200000 | 191.24 |
1499817600000 | 192.4 |
1499904000000 | 192.44 |
1499990400000 | 192.67 |
1500249600000 | 191.5 |
1500336000000 | 189.44 |
1500422400000 | 190.82 |
1500508800000 | 190.04 |
1500595200000 | 189 |
1500854400000 | 188.51 |
1500940800000 | 188.12 |
1501027200000 | 186.36 |
1501113600000 | 186.03 |
1501200000000 | 186.65 |
1501459200000 | 186.5 |
1501545600000 | 186.18 |
1501632000000 | 184.98 |
1501718400000 | 184.68 |
1501804800000 | 186.89 |
1502064000000 | 186.63 |
1502150400000 | 187.2 |
1502236800000 | 188.15 |
1502323200000 | 186.11 |
1502409600000 | 185.78 |
1502668800000 | 187.3 |
1502755200000 | 186.6 |
1502841600000 | 187.14 |
1502928000000 | 187.1 |
1503014400000 | 185.27 |
1503273600000 | 184.32 |
1503360000000 | 186.02 |
1503446400000 | 184.15 |
1503532800000 | 184.31 |
1503619200000 | 183.39 |
1503878400000 | 182.53 |
1503964800000 | 180.66 |
1504051200000 | 182.65 |
1504137600000 | 184.77 |
1504224000000 | 185.76 |
1504483200000 | 185.01 |
1504569600000 | 184.74 |
1504656000000 | 185.58 |
1504742400000 | 185.81 |
1504828800000 | 186.26 |
1505088000000 | 187.78 |
1505174400000 | 188.55 |
1505260800000 | 189.55 |
1505347200000 | 189.52 |
1505433600000 | 188.37 |
1505692800000 | 187.8 |
1505779200000 | 186.71 |
1505865600000 | 186.93 |
1505952000000 | 187.47 |
1506038400000 | 187.13 |
1506297600000 | 188.03 |
1506384000000 | 188.28 |
1506470400000 | 189.08 |
1506556800000 | 185.99 |
1506643200000 | 186.56 |
1506902400000 | 188.86 |
1506988800000 | 187.88 |
1507075200000 | 188.37 |
1507161600000 | 189.41 |
1507248000000 | 189.68 |
1507507200000 | 189.67 |
1507593600000 | 189.61 |
1507680000000 | 189.77 |
1507766400000 | 189.43 |
1507852800000 | 188.86 |
1508112000000 | 189.81 |
1508198400000 | 190.12 |
1508284800000 | 190.93 |
1508371200000 | 189.77 |
1508457600000 | 191.65 |
1508716800000 | 193.44 |
1508803200000 | 192.7 |
1508889600000 | 191.05 |
1508976000000 | 193.1 |
1509062400000 | 195.68 |
1509321600000 | 194.7 |
1509408000000 | 193.92 |
1509494400000 | 193.97 |
1509580800000 | 192.35 |
1509667200000 | 193.57 |
1509926400000 | 194.82 |
1510012800000 | 195.24 |
1510099200000 | 195.26 |
1510185600000 | 194.32 |
1510272000000 | 194.2 |
1510531200000 | 194.42 |
1510617600000 | 192.75 |
1510704000000 | 191.58 |
1510790400000 | 193.46 |
1510876800000 | 193.79 |
1511136000000 | 195.39 |
1511222400000 | 197.11 |
1511308800000 | 195.22 |
1511395200000 | 193.48 |
1511481600000 | 192.12 |
1511740800000 | 191.77 |
1511827200000 | 192.01 |
1511913600000 | 191.94 |
1512000000000 | 191.2 |
1512086400000 | 191.29 |
1512345600000 | 190.33 |
1512432000000 | 190.5 |
1512518400000 | 191.5 |
1512604800000 | 192.25 |
1512691200000 | 194.71 |
1512950400000 | 194.45 |
1513036800000 | 195.35 |
1513123200000 | 195.19 |
1513209600000 | 194.46 |
1513296000000 | 194.73 |
1513555200000 | 195.22 |
1513641600000 | 195.29 |
1513728000000 | 193.92 |
1513814400000 | 194.56 |
1513900800000 | 195.42 |
1514246400000 | 195.27 |
1514332800000 | 195.66 |
1514419200000 | 195.84 |
1514505600000 | 194.18 |
1514851200000 | 195.59 |
1514937600000 | 197.7 |
1515024000000 | 196.86 |
1515110400000 | 198.94 |
1515369600000 | 201.56 |
1515456000000 | 203.48 |
1515542400000 | 202.39 |
1515628800000 | 200.85 |
1515715200000 | 199.47 |
1515974400000 | 198.83 |
1516060800000 | 199.41 |
1516147200000 | 199.98 |
1516233600000 | 200.81 |
1516320000000 | 203.98 |
1516579200000 | 204.8 |
1516665600000 | 206.57 |
1516752000000 | 205.92 |
1516838400000 | 204.08 |
1516924800000 | 206.35 |
1517184000000 | 205.92 |
1517270400000 | 203.74 |
1517356800000 | 203.19 |
1517443200000 | 201.12 |
1517529600000 | 199.88 |
1517788800000 | 195.41 |
1517875200000 | 193.85 |
1517961600000 | 196.33 |
1518048000000 | 193.44 |
1518134400000 | 193.66 |
1518393600000 | 195.67 |
1518480000000 | 195.67 |
1518566400000 | 197.8 |
1518652800000 | 198.61 |
1518739200000 | 200.04 |
1518998400000 | 200.75 |
1519084800000 | 201.68 |
1519171200000 | 201.92 |
1519257600000 | 201.38 |
1519344000000 | 204.09 |
1519603200000 | 206.45 |
1519689600000 | 205.45 |
1519776000000 | 205.15 |
1519862400000 | 203.22 |
1519948800000 | 201.33 |
1520208000000 | 202.71 |
1520294400000 | 204.36 |
1520380800000 | 204.32 |
1520467200000 | 207.43 |
1520553600000 | 208.51 |
1520812800000 | 210.07 |
1520899200000 | 208.06 |
1520985600000 | 209.88 |
1521072000000 | 211.18 |
1521158400000 | 212.17 |
1521417600000 | 210.97 |
1521504000000 | 213.67 |
1521590400000 | 213.53 |
1521676800000 | 210.56 |
1521763200000 | 208.07 |
1522022400000 | 209.76 |
1522108800000 | 210.71 |
1522195200000 | 210.04 |
1522281600000 | 213.07 |
1522627200000 | 211.31 |
1522713600000 | 212.75 |
1522800000000 | 213.37 |
1522886400000 | 216.37 |
1522972800000 | 213.69 |
1523232000000 | 213.22 |
1523318400000 | 214.84 |
1523404800000 | 214.43 |
1523491200000 | 216.91 |
1523577600000 | 215.64 |
1523836800000 | 215.32 |
1523923200000 | 215.66 |
1524009600000 | 215.49 |
1524096000000 | 214.48 |
1524182400000 | 214.51 |
1524441600000 | 214.12 |
1524528000000 | 214.08 |
1524614400000 | 213.88 |
1524700800000 | 215.53 |
1524787200000 | 217.38 |
1525046400000 | 217.65 |
1525132800000 | 220.33 |
1525219200000 | 221.4 |
1525305600000 | 221.71 |
1525392000000 | 223.7 |
1525651200000 | 226.17 |
1525737600000 | 227.35 |
1525824000000 | 226.37 |
1525910400000 | 227.83 |
1525996800000 | 227.17 |
1526256000000 | 228.17 |
1526342400000 | 229.47 |
1526428800000 | 233.07 |
1526515200000 | 232.9 |
1526601600000 | 234.02 |
1526860800000 | 234.67 |
1526947200000 | 235.52 |
1527033600000 | 236.61 |
1527120000000 | 236.46 |
1527206400000 | 237.49 |
1527465600000 | 239.2 |
1527552000000 | 236.59 |
1527638400000 | 236.96 |
1527724800000 | 237.55 |
1527811200000 | 238.83 |
1528070400000 | 240.18 |
1528156800000 | 242.75 |
1528243200000 | 242.72 |
1528329600000 | 239.69 |
1528416000000 | 241.4 |
1528675200000 | 241.57 |
1528761600000 | 243.89 |
1528848000000 | 243.65 |
1528934400000 | 245.48 |
1529020800000 | 245.57 |
1529280000000 | 244.65 |
1529366400000 | 241.25 |
1529452800000 | 242.88 |
1529539200000 | 242.21 |
1529625600000 | 242.26 |
1529884800000 | 238.11 |
1529971200000 | 238.42 |
1530057600000 | 236.53 |
1530144000000 | 235.66 |
1530230400000 | 238.31 |
1530489600000 | 238.5 |
1530576000000 | 237.26 |
1530662400000 | 236.28 |
1530748800000 | 234.2 |
1530835200000 | 234.42 |
1531094400000 | 236.87 |
1531180800000 | 238.43 |
1531267200000 | 236.37 |
1531353600000 | 239.93 |
1531440000000 | 241.74 |
1531699200000 | 240.87 |
1531785600000 | 242.13 |
1531872000000 | 243.09 |
1531958400000 | 242.02 |
1532044800000 | 240.97 |
1532304000000 | 239.77 |
1532390400000 | 239.88 |
1532476800000 | 242.47 |
1532563200000 | 241.66 |
1532649600000 | 237.25 |
1532908800000 | 233.21 |
1532995200000 | 233.68 |
1533081600000 | 234.17 |
1533168000000 | 238.38 |
1533254400000 | 238.61 |
1533513600000 | 237.89 |
1533600000000 | 239.06 |
1533686400000 | 236.6 |
1533772800000 | 240.33 |
1533859200000 | 241.8 |
1534118400000 | 241.12 |
1534204800000 | 243.48 |
1534291200000 | 241.96 |
1534377600000 | 241.66 |
1534464000000 | 240.83 |
1534723200000 | 242.41 |
1534809600000 | 243.58 |
1534896000000 | 242.63 |
1534982400000 | 244.67 |
1535068800000 | 243.46 |
1535328000000 | 245.55 |
1535414400000 | 245.52 |
1535500800000 | 246.71 |
1535587200000 | 246.65 |
1535673600000 | 246.45 |
1535932800000 | 245.33 |
1536019200000 | 245.58 |
1536105600000 | 240.69 |
1536192000000 | 240.07 |
1536278400000 | 241.06 |
1536537600000 | 241.24 |
1536624000000 | 243 |
1536710400000 | 242.75 |
1536796800000 | 242.54 |
1536883200000 | 242.55 |
1537142400000 | 238.89 |
1537228800000 | 241.05 |
1537315200000 | 242.3 |
1537401600000 | 242.23 |
1537488000000 | 244 |
1537747200000 | 245.54 |
1537833600000 | 247.79 |
1537920000000 | 247.92 |
1538006400000 | 249.53 |
1538092800000 | 251.22 |
1538352000000 | 250.65 |
1538438400000 | 247.76 |
1538524800000 | 245.84 |
1538611200000 | 241.31 |
1538697600000 | 240.97 |
1538956800000 | 236.82 |
1539043200000 | 235.02 |
1539129600000 | 227.72 |
1539216000000 | 222.78 |
1539302400000 | 226.46 |
1539561600000 | 224.16 |
1539648000000 | 228.29 |
1539734400000 | 230 |
1539820800000 | 229.19 |
1539907200000 | 227.25 |
1540166400000 | 230.22 |
1540252800000 | 226.89 |
1540339200000 | 225.06 |
1540425600000 | 224.94 |
1540512000000 | 223.72 |
1540771200000 | 222.64 |
1540857600000 | 226.08 |
1540944000000 | 230.63 |
1541030400000 | 233.02 |
1541116800000 | 236.34 |
1541376000000 | 234.25 |
1541462400000 | 235.09 |
1541548800000 | 237.37 |
1541635200000 | 239.57 |
1541721600000 | 239.04 |
1541980800000 | 236.32 |
1542067200000 | 236.51 |
1542153600000 | 234.95 |
1542240000000 | 235.73 |
1542326400000 | 235.76 |
1542585600000 | 230.18 |
1542672000000 | 226.75 |
1542758400000 | 228.4 |
1542844800000 | 228.34 |
1542931200000 | 229.74 |
1543190400000 | 232.15 |
1543276800000 | 232.63 |
1543363200000 | 236.47 |
1543449600000 | 235.44 |
1543536000000 | 237.75 |
1543795200000 | 242.18 |
1543881600000 | 238.53 |
1543968000000 | 238.21 |
1544054400000 | 236.39 |
1544140800000 | 233.58 |
1544400000000 | 233.25 |
1544486400000 | 235.61 |
1544572800000 | 235.91 |
1544659200000 | 236.27 |
1544745600000 | 234.01 |
1545004800000 | 228.28 |
1545091200000 | 228.07 |
1545177600000 | 224.47 |
1545264000000 | 220.56 |
1545350400000 | 219.75 |
1545609600000 | 217.44 |
1545782400000 | 222.44 |
1545868800000 | 224.66 |
1545955200000 | 225.47 |
1546214400000 | 227.34 |
1546387200000 | 226.45 |
1546473600000 | 222.21 |
1546560000000 | 226.91 |
1546819200000 | 229.26 |
1546905600000 | 231.68 |
1546992000000 | 234.09 |
1547078400000 | 233.62 |
1547164800000 | 233.69 |
1547424000000 | 231.82 |
1547510400000 | 237.48 |
1547596800000 | 237.46 |
1547683200000 | 239.39 |
1547769600000 | 243.6 |
1548028800000 | 244.24 |
1548115200000 | 243.54 |
1548201600000 | 242.06 |
1548288000000 | 242.27 |
1548374400000 | 240.12 |
1548633600000 | 238.04 |
1548720000000 | 238.05 |
1548806400000 | 239.78 |
1548892800000 | 240.87 |
1548979200000 | 241.63 |
1549238400000 | 242.26 |
1549324800000 | 245.09 |
1549411200000 | 245.38 |
1549497600000 | 244.49 |
1549584000000 | 245.55 |
1549843200000 | 248.83 |
1549929600000 | 252.19 |
1550016000000 | 253.62 |
1550102400000 | 253.86 |
1550188800000 | 254.23 |
1550448000000 | 254.74 |
1550534400000 | 253.35 |
1550620800000 | 253.44 |
1550707200000 | 253.69 |
1550793600000 | 253.71 |
1551052800000 | 255.81 |
1551139200000 | 255.33 |
1551225600000 | 254.54 |
1551312000000 | 254.95 |
1551398400000 | 259.03 |
1551657600000 | 259.07 |
1551744000000 | 260.44 |
1551830400000 | 258.41 |
1551916800000 | 259.56 |
1552003200000 | 256.8 |
1552262400000 | 260.32 |
1552348800000 | 260.59 |
1552435200000 | 261.08 |
1552521600000 | 261.78 |
1552608000000 | 263.59 |
1552867200000 | 265.29 |
1552953600000 | 265.9 |
1553040000000 | 264.78 |
1553126400000 | 265.66 |
1553212800000 | 264.19 |
1553472000000 | 261.62 |
1553558400000 | 262.67 |
1553644800000 | 263.16 |
1553731200000 | 264.02 |
1553817600000 | 267.13 |
1554076800000 | 268.4 |
1554163200000 | 268.99 |
1554249600000 | 268.53 |
1554336000000 | 268.45 |
1554422400000 | 267.22 |
1554681600000 | 265.73 |
1554768000000 | 265.73 |
1554854400000 | 267.51 |
1554940800000 | 265.57 |
1555027200000 | 265.94 |
1555286400000 | 266.27 |
1555372800000 | 266.88 |
1555459200000 | 262.22 |
1555545600000 | 263.71 |
1555891200000 | 263 |
1555977600000 | 266.07 |
1556064000000 | 265.74 |
1556150400000 | 265.63 |
1556236800000 | 265.94 |
1556496000000 | 266.05 |
1556582400000 | 265.23 |
1556668800000 | 263.27 |
1556755200000 | 264.99 |
1556841600000 | 268.59 |
1557100800000 | 264.63 |
1557187200000 | 263.72 |
1557273600000 | 263.17 |
1557360000000 | 260.35 |
1557446400000 | 262.4 |
1557705600000 | 258.69 |
1557792000000 | 259.11 |
1557878400000 | 261.82 |
1557964800000 | 262.76 |
1558051200000 | 262.01 |
1558310400000 | 260.02 |
1558396800000 | 261.61 |
1558483200000 | 263.58 |
1558569600000 | 261 |
1558656000000 | 260.67 |
1558915200000 | 261.27 |
1559001600000 | 261.29 |
1559088000000 | 258.08 |
1559174400000 | 258.14 |
1559260800000 | 256.65 |
1559520000000 | 256.3 |
1559606400000 | 257.58 |
1559692800000 | 258.52 |
1559779200000 | 259.3 |
1559865600000 | 260.2 |
1560124800000 | 262.79 |
1560211200000 | 264.75 |
1560297600000 | 263.55 |
1560384000000 | 265.03 |
1560470400000 | 265.09 |
1560729600000 | 265.53 |
1560816000000 | 269.54 |
1560902400000 | 270.63 |
1560988800000 | 272.06 |
1561075200000 | 269.38 |
1561334400000 | 267.65 |
1561420800000 | 267.19 |
1561507200000 | 265.61 |
1561593600000 | 267.61 |
1561680000000 | 268.97 |
1561939200000 | 273.32 |
1562025600000 | 274.36 |
1562112000000 | 275.23 |
1562198400000 | 275.45 |
1562284800000 | 276.6 |
1562544000000 | 274.39 |
1562630400000 | 274.76 |
1562716800000 | 274.16 |
1562803200000 | 275.3 |
1562889600000 | 274.64 |
1563148800000 | 274.18 |
1563235200000 | 274.08 |
1563321600000 | 273.92 |
1563408000000 | 274.4 |
1563494400000 | 273.94 |
1563753600000 | 274.91 |
1563840000000 | 276.97 |
1563926400000 | 281.26 |
1564012800000 | 280.6 |
1564099200000 | 282.78 |
1564358400000 | 282.81 |
1564444800000 | 281.31 |
1564531200000 | 280.95 |
1564617600000 | 277.86 |
1564704000000 | 271.53 |
1564963200000 | 264.49 |
1565049600000 | 266.22 |
1565136000000 | 265.63 |
1565222400000 | 269.95 |
1565308800000 | 268.38 |
1565568000000 | 266.98 |
1565654400000 | 269.67 |
1565740800000 | 266.76 |
1565827200000 | 267.55 |
1565913600000 | 270.16 |
1566172800000 | 272.34 |
1566259200000 | 272.81 |
1566345600000 | 275.32 |
1566432000000 | 274.75 |
1566518400000 | 270.8 |
1566777600000 | 271.56 |
1566864000000 | 273.21 |
1566950400000 | 274.39 |
1567036800000 | 276.45 |
1567123200000 | 277.98 |
1567382400000 | 279.86 |
1567468800000 | 277.65 |
1567555200000 | 278.07 |
1567641600000 | 281.01 |
1567728000000 | 282.32 |
1567987200000 | 278.17 |
1568073600000 | 277.46 |
1568160000000 | 279.04 |
1568246400000 | 280.66 |
1568332800000 | 278.69 |
1568592000000 | 279.14 |
1568678400000 | 280.13 |
1568764800000 | 279.91 |
1568851200000 | 280.16 |
1568937600000 | 281.85 |
1569196800000 | 281.17 |
1569283200000 | 281.23 |
1569369600000 | 283 |
1569456000000 | 282.41 |
1569542400000 | 281.86 |
1569801600000 | 283.94 |
1569888000000 | 280.15 |
1569974400000 | 275.79 |
1570060800000 | 277.75 |
1570147200000 | 280.79 |
1570406400000 | 280.13 |
1570492800000 | 278.47 |
1570579200000 | 280.58 |
1570665600000 | 280.69 |
1570752000000 | 282.1 |
1571011200000 | 285.06 |
1571097600000 | 286.8 |
1571184000000 | 286.53 |
1571270400000 | 286.35 |
1571356800000 | 284.09 |
1571616000000 | 284.5 |
1571702400000 | 283.46 |
1571788800000 | 281.19 |
1571875200000 | 281.82 |
1571961600000 | 285.47 |
1572220800000 | 288.18 |
1572307200000 | 288.88 |
1572393600000 | 290.97 |
1572480000000 | 291.53 |
1572566400000 | 293.28 |
1572825600000 | 294.53 |
1572912000000 | 294.5 |
1572998400000 | 292.88 |
1573084800000 | 298.88 |
1573171200000 | 300.27 |
1573430400000 | 299.38 |
1573516800000 | 300.64 |
1573603200000 | 300.23 |
1573689600000 | 299.07 |
1573776000000 | 300.8 |
1574035200000 | 298.59 |
1574121600000 | 300.82 |
1574208000000 | 301.07 |
1574294400000 | 298.62 |
1574380800000 | 299.57 |
1574640000000 | 303.34 |
1574726400000 | 306.07 |
1574812800000 | 308.68 |
1574899200000 | 308.8 |
1574985600000 | 306.15 |
1575244800000 | 302.7 |
1575331200000 | 302.64 |
1575417600000 | 303.59 |
1575504000000 | 304.73 |
1575590400000 | 306.04 |
1575849600000 | 302.75 |
1575936000000 | 300.6 |
1576022400000 | 300.74 |
1576108800000 | 299.62 |
1576195200000 | 300.19 |
1576454400000 | 303.31 |
1576540800000 | 305.12 |
1576627200000 | 305.84 |
1576713600000 | 306.66 |
1576800000000 | 307.62 |
1577059200000 | 308.58 |
1577145600000 | 308.9 |
1577318400000 | 309.05 |
1577404800000 | 307.05 |
1577664000000 | 304.69 |
1577750400000 | 305.5 |
1577923200000 | 306.28 |
1578009600000 | 306.3 |
1578268800000 | 306.36 |
1578355200000 | 310.15 |
1578441600000 | 309.73 |
1578528000000 | 314.62 |
1578614400000 | 314.58 |
1578873600000 | 313.5 |
1578960000000 | 316.16 |
1579046400000 | 318.36 |
1579132800000 | 318.97 |
1579219200000 | 320.18 |
1579478400000 | 320.16 |
1579564800000 | 319.99 |
1579651200000 | 321.44 |
1579737600000 | 317.15 |
1579824000000 | 317.28 |
1580083200000 | 312.76 |
1580169600000 | 314.28 |
1580256000000 | 313.14 |
1580342400000 | 310 |
1580428800000 | 305.63 |
1580688000000 | 304.37 |
1580774400000 | 311.4 |
1580860800000 | 316.11 |
1580947200000 | 318.77 |
1581033600000 | 315.58 |
1581292800000 | 314.91 |
1581379200000 | 315.89 |
1581465600000 | 317.42 |
1581552000000 | 316.77 |
1581638400000 | 319.05 |
1581897600000 | 320.58 |
1581984000000 | 319.4 |
1582070400000 | 322.38 |
1582156800000 | 321.44 |
1582243200000 | 316.96 |
1582502400000 | 309.17 |
1582588800000 | 304.2 |
1582675200000 | 300.28 |
1582761600000 | 293.36 |
1582848000000 | 286.9 |
1583107200000 | 289.48 |
1583193600000 | 287.42 |
1583280000000 | 294.8 |
1583366400000 | 291.6 |
1583452800000 | 284.52 |
1583712000000 | 269.69 |
1583798400000 | 275.68 |
1583884800000 | 266 |
1583971200000 | 249.36 |
1584057600000 | 250.6 |
1584316800000 | 233.4 |
1584403200000 | 239.22 |
1584489600000 | 233.53 |
1584576000000 | 239.09 |
1584662400000 | 237.11 |
1584921600000 | 230.71 |
1585008000000 | 248.4 |
1585094400000 | 257.65 |
1585180800000 | 263.8 |
1585267200000 | 263.45 |
1585526400000 | 267.47 |
1585612800000 | 265.47 |
1585699200000 | 257.55 |
1585785600000 | 260.81 |
1585872000000 | 259.32 |
1586131200000 | 268.55 |
1586217600000 | 268.49 |
1586304000000 | 273.81 |
1586390400000 | 279.07 |
1586736000000 | 277.63 |
1586822400000 | 282.54 |
1586908800000 | 282.05 |
1586995200000 | 284.58 |
1587081600000 | 292.25 |
1587340800000 | 292.77 |
1587427200000 | 284.7799 |
1587513600000 | 288.01 |
1587600000000 | 289.89 |
1587686400000 | 291.32 |
1587945600000 | 294.54 |
1588032000000 | 293.61 |
1588118400000 | 297.02 |
1588204800000 | 293.64 |
1588291200000 | 289.73 |
1588550400000 | 287.99 |
1588636800000 | 293.46 |
1588723200000 | 297.25 |
1588809600000 | 302.95 |
1588896000000 | 305.07 |
1589155200000 | 308.85 |
1589241600000 | 303.65 |
1589328000000 | 302.01 |
1589414400000 | 301.52 |
1589500800000 | 303.65 |
1589760000000 | 309.25 |
1589846400000 | 309 |
1589932800000 | 310.88 |
1590019200000 | 311.01 |
1590105600000 | 310.86 |
1590364800000 | 313.33 |
1590451200000 | 313.68 |
1590537600000 | 311.83 |
1590624000000 | 313.45 |
1590710400000 | 313.79 |
1590969600000 | 315.93 |
1591056000000 | 317.82 |
1591142400000 | 321 |
1591228800000 | 314.41 |
1591315200000 | 320.5 |
1591574400000 | 322.1 |
1591660800000 | 316.94 |
1591747200000 | 317.88 |
1591833600000 | 305.92 |
1591920000000 | 309.48 |
1592179200000 | 310.94 |
1592265600000 | 317.81 |
1592352000000 | 322.0299 |
1592438400000 | 320.38 |
1592524800000 | 321.01 |
1592784000000 | 321.18 |
1592870400000 | 324 |
1592956800000 | 318.62 |
1593043200000 | 321.99 |
1593129600000 | 317.02 |
1593388800000 | 318.15 |
1593475200000 | 323.0299 |
1593561600000 | 323.4 |
1593648000000 | 328.29 |
1593734400000 | 328.3 |
1593993600000 | 331.38 |
1594080000000 | 329.55 |
1594166400000 | 330.24 |
1594252800000 | 331.38 |
1594339200000 | 330.5299 |
1594598400000 | 327.64 |
1594684800000 | 328.22 |
1594771200000 | 335.45 |
1594857600000 | 327.91 |
1594944000000 | 329.66 |
1595203200000 | 332.72 |
1595289600000 | 336.56 |
1595376000000 | 334.01 |
1595462400000 | 332.89 |
1595548800000 | 327.7799 |
1595808000000 | 326.64 |
1595894400000 | 326.55 |
1595980800000 | 329.04 |
1596067200000 | 327.5899 |
1596153600000 | 326.65 |
1596412800000 | 330.77 |
1596499200000 | 329.8 |
1596585600000 | 332.42 |
1596672000000 | 328.0299 |
1596758400000 | 328.7799 |
1597017600000 | 329.76 |
1597104000000 | 330.85 |
1597190400000 | 331.3399 |
1597276800000 | 333.18 |
1597363200000 | 332.7 |
1597622400000 | 334.82 |
1597708800000 | 335.63 |
1597795200000 | 334.37 |
1597881600000 | 333.74 |
1597968000000 | 337.17 |
1598227200000 | 339.04 |
1598313600000 | 339.58 |
1598400000000 | 340.13 |
1598486400000 | 342.96 |
1598572800000 | 342.95 |
1598832000000 | 341.47 |
1598918400000 | 343.85 |
1599004800000 | 355.2 |
1599091200000 | 347.94 |
1599177600000 | 341.63 |
1599436800000 | 340.2 |
1599523200000 | 339.62 |
1599609600000 | 342.64 |
1599696000000 | 339.3 |
1599782400000 | 342.51 |
1600041600000 | 345.17 |
1600128000000 | 348.93 |
1600214400000 | 350.8399 |
1600300800000 | 348.79 |
1600387200000 | 347.56 |
1600646400000 | 345.68 |
1600732800000 | 346.7799 |
1600819200000 | 351.35 |
1600905600000 | 345.88 |
1600992000000 | 351.35 |
1601251200000 | 353.32 |
1601337600000 | 352.74 |
1601424000000 | 353.49 |
1601510400000 | 355.38 |
1601596800000 | 354.51 |
1601856000000 | 357.98 |
1601942400000 | 356.16 |
1602028800000 | 361.51 |
1602115200000 | 363.0899 |
1602201600000 | 367.35 |
1602460800000 | 371.21 |
1602547200000 | 373.42 |
1602633600000 | 371.93 |
1602720000000 | 372.11 |
1602806400000 | 372.3 |
1603065600000 | 367.69 |
1603152000000 | 367.87 |
1603238400000 | 365.12 |
1603324800000 | 365.37 |
1603411200000 | 366.41 |
1603670400000 | 361.56 |
1603756800000 | 359.38 |
1603843200000 | 354.58 |
1603929600000 | 354.96 |
1604016000000 | 348.35 |
1604275200000 | 352.67 |
1604361600000 | 357.32 |
1604448000000 | 365.23 |
1604534400000 | 370.66 |
1604620800000 | 370.6 |
1604880000000 | 375.19 |
1604966400000 | 367.32 |
1605052800000 | 367.45 |
1605139200000 | 365.93 |
1605225600000 | 366.29 |
1605484800000 | 370.55 |
1605571200000 | 369.98 |
1605657600000 | 371.52 |
1605744000000 | 374.05 |
1605830400000 | 374.2 |
1606089600000 | 375.87 |
1606176000000 | 374.35 |
1606262400000 | 370.27 |
1606348800000 | 371.36 |
1606435200000 | 373.17 |
1606694400000 | 372.23 |
1606780800000 | 372.82 |
1606867200000 | 371.07 |
1606953600000 | 372.04 |
1607040000000 | 375.15 |
1607299200000 | 375.14 |
1607385600000 | 377.91 |
1607472000000 | 377.75 |
1607558400000 | 379.14 |
1607644800000 | 377.25 |
1607904000000 | 378.62 |
1607990400000 | 382.33 |
1608076800000 | 383.81 |
1608163200000 | 385.25 |
1608249600000 | 385.37 |
1608508800000 | 385.6 |
1608595200000 | 390.0299 |
1608681600000 | 391.18 |
1608768000000 | 391.07 |
1609113600000 | 393.05 |
1609200000000 | 391.26 |
1609286400000 | 391.92 |
1609372800000 | 394.83 |
1609718400000 | 391.73 |
1609804800000 | 394.81 |
1609891200000 | 396.19 |
1609977600000 | 399.51 |
1610064000000 | 403.58 |
1610323200000 | 401.5 |
1610409600000 | 401.0299 |
1610496000000 | 402.58 |
1610582400000 | 401.16 |
1610668800000 | 398.82 |
1610928000000 | 401.86 |
1611014400000 | 400.66 |
1611100800000 | 404.85 |
1611187200000 | 404.5899 |
1611273600000 | 402.44 |
1611532800000 | 403.38 |
1611619200000 | 397.77 |
1611705600000 | 392.7 |
1611792000000 | 390.94 |
1611878400000 | 386.29 |
1612137600000 | 392.99 |
1612224000000 | 401.87 |
1612310400000 | 401.01 |
1612396800000 | 405.0299 |
1612483200000 | 406.37 |
1612742400000 | 407.7 |
1612828800000 | 409.07 |
1612915200000 | 409.5899 |
1613001600000 | 414.32 |
1613088000000 | 416.32 |
1613347200000 | 416.69 |
1613433600000 | 413.31 |
1613520000000 | 414.25 |
1613606400000 | 412 |
1613692800000 | 412.5299 |
1613952000000 | 402.2799 |
1614038400000 | 399.3399 |
1614124800000 | 397.15 |
1614211200000 | 391.69 |
1614297600000 | 389.41 |
1614556800000 | 400.12 |
1614643200000 | 395.97 |
1614729600000 | 390.38 |
1614816000000 | 379.39 |
1614902400000 | 383.45 |
1615161600000 | 379.8399 |
1615248000000 | 384.66 |
1615334400000 | 387.5899 |
1615420800000 | 393.9 |
1615507200000 | 391.07 |
1615766400000 | 392.8399 |
1615852800000 | 393.8399 |
1615939200000 | 393.98 |
1616025600000 | 390.86 |
1616112000000 | 388.94 |
1616371200000 | 389.6 |
1616457600000 | 387.51 |
1616544000000 | 382.19 |
1616630400000 | 383.69 |
1616716800000 | 390.69 |
1616976000000 | 390.26 |
1617062400000 | 392.93 |
1617148800000 | 395.18 |
1617235200000 | 397.81 |
1617580800000 | 400.11 |
1617667200000 | 401.65 |
1617753600000 | 399.33 |
1617840000000 | 405.13 |
1617926400000 | 406.73 |
1618185600000 | 406.91 |
1618272000000 | 407.88 |
1618358400000 | 406.65 |
1618444800000 | 410.41 |
1618531200000 | 411.72 |
1618790400000 | 408.69 |
1618876800000 | 405.87 |
1618963200000 | 411.3 |
1619049600000 | 413.95 |
1619136000000 | 414.05 |
1619395200000 | 412.8 |
1619481600000 | 412.27 |
1619568000000 | 413.1 |
1619654400000 | 411.3 |
1619740800000 | 407.23 |
1620000000000 | 406.8 |
1620086400000 | 405.19 |
1620172800000 | 402.8399 |
1620259200000 | 402.04 |
1620345600000 | 404.4 |
1620604800000 | 400.62 |
1620691200000 | 397.86 |
1620777600000 | 395.65 |
1620864000000 | 397 |
1620950400000 | 401.58 |
1621209600000 | 403.94 |
1621296000000 | 403.0299 |
1621382400000 | 401.64 |
1621468800000 | 406.07 |
1621555200000 | 407.3399 |
1621814400000 | 409.95 |
1621900800000 | 411.63 |
1621987200000 | 416.16 |
1622073600000 | 417.5299 |
1622160000000 | 419.43 |
1622419200000 | 419.53 |
1622505600000 | 418.92 |
1622592000000 | 416.3 |
1622678400000 | 417.98 |
1622764800000 | 418.6 |
1623024000000 | 421.69 |
1623110400000 | 419.82 |
1623196800000 | 419.5 |
1623283200000 | 422.37 |
1623369600000 | 427.16 |
1623628800000 | 428.14 |
1623715200000 | 428.25 |
1623801600000 | 426.89 |
1623888000000 | 434.75 |
1623974400000 | 437.59 |
1624233600000 | 439.44 |
1624320000000 | 445.94 |
1624406400000 | 446.43 |
1624492800000 | 447.09 |
1624579200000 | 456.87 |
1624838400000 | 461.51 |
1624924800000 | 464.6 |
1625011200000 | 464.74 |
1625097600000 | 467.72 |
1625184000000 | 468.58 |
1625443200000 | 467.67 |
1625529600000 | 467.13 |
1625616000000 | 472.06 |
1625702400000 | 465.47 |
1625788800000 | 466.79 |
1626048000000 | 467.29 |
1626134400000 | 468.21 |
1626220800000 | 467.28 |
1626307200000 | 466.51 |
1626393600000 | 464.55 |
1626652800000 | 461.69 |
1626739200000 | 469.1 |
1626825600000 | 471.96 |
1626912000000 | 470.96 |
1626998400000 | 474.03 |
1627257600000 | 468.11 |
1627344000000 | 461.29 |
1627430400000 | 469.71 |
1627516800000 | 469.99 |
1627603200000 | 470.63 |
1627862400000 | 473.99 |
1627948800000 | 480.3 |
1628035200000 | 486.3 |
1628121600000 | 486.89 |
1628208000000 | 483.77 |
1628467200000 | 484.55 |
1628553600000 | 484.69 |
1628640000000 | 480.87 |
1628726400000 | 481.73 |
1628812800000 | 481.25 |
1629072000000 | 482.4 |
1629158400000 | 482.88 |
1629244800000 | 482.81 |
1629331200000 | 480.12 |
1629417600000 | 480.87 |
1629676800000 | 483.66 |
1629763200000 | 486.28 |
1629849600000 | 486.59 |
1629936000000 | 483.6 |
1630022400000 | 481.9 |
1630281600000 | 483.84 |
1630368000000 | 482.35 |
1630454400000 | 483.85 |
1630540800000 | 483.54 |
1630627200000 | 483.29 |
1630886400000 | 486.53 |
1630972800000 | 487.38 |
1631059200000 | 485.92 |
1631145600000 | 487.28 |
1631232000000 | 488.87 |
1631491200000 | 483.59 |
1631577600000 | 482.37 |
1631664000000 | 480.28 |
1631750400000 | 481.13 |
1631836800000 | 483.56 |
1632096000000 | 476 |
1632182400000 | 477.45 |
1632268800000 | 477.64 |
1632355200000 | 479.41 |
1632441600000 | 473.36 |
1632700800000 | 468.16 |
1632787200000 | 458.09 |
1632873600000 | 459.38 |
1632960000000 | 461.72 |
1633046400000 | 461.22 |
1633305600000 | 452.97 |
1633392000000 | 456.56 |
1633478400000 | 454.42 |
1633564800000 | 460.6 |
1633651200000 | 455.92 |
1633910400000 | 454.22 |
1633996800000 | 456.48 |
1634083200000 | 461.08 |
1634169600000 | 465.88 |
1634256000000 | 468.72 |
1634515200000 | 469.73 |
1634601600000 | 473.02 |
1634688000000 | 473.87 |
1634774400000 | 477.65 |
1634860800000 | 480.16 |
1635120000000 | 482.46 |
1635206400000 | 483.05 |
1635292800000 | 479.3 |
1635379200000 | 478.6 |
1635465600000 | 486.14 |
1635724800000 | 487.06 |
1635811200000 | 488.46 |
1635897600000 | 495.43 |
1635984000000 | 501.68 |
1636070400000 | 497.23 |
1636329600000 | 493.53 |
1636416000000 | 495.54 |
1636502400000 | 490.85 |
1636588800000 | 491.84 |
1636675200000 | 496.28 |
1636934400000 | 499.75 |
1637020800000 | 508.83 |
1637107200000 | 507.21 |
1637193600000 | 502.71 |
1637280000000 | 504.74 |
1637539200000 | 501.46 |
1637625600000 | 490.84 |
1637712000000 | 492.99 |
1637798400000 | 493.29 |
1637884800000 | 478.26 |
1638144000000 | 478.97 |
1638230400000 | 475.36 |
1638316800000 | 470.75 |
1638403200000 | 474.94 |
1638489600000 | 471.49 |
1638748800000 | 473.38 |
1638835200000 | 485.89 |
1638921600000 | 488.95 |
1639008000000 | 488.57 |
1639094400000 | 485.6 |
1639353600000 | 485.62 |
1639440000000 | 479.41 |
1639526400000 | 481.87 |
1639612800000 | 477.43 |
1639699200000 | 477.45 |
1639958400000 | 464.3 |
1640044800000 | 476.62 |
1640131200000 | 483 |
1640217600000 | 483.93 |
1640304000000 | 484.14 |
1640563200000 | 487.49 |
1640649600000 | 487.05 |
1640736000000 | 484.32 |
1640822400000 | 486.67 |
1640908800000 | 486.71 |
1641168000000 | 488.27 |
1641254400000 | 484.73 |
1641340800000 | 474.39 |
1641427200000 | 470.1 |
1641513600000 | 460.49 |
1641772800000 | 456.44 |
1641859200000 | 461.07 |
1641945600000 | 461.83 |
1642032000000 | 454.27 |
1642118400000 | 447.85 |
1642377600000 | 449.05 |
1642464000000 | 445.31 |
1642550400000 | 443.63 |
1642636800000 | 441.17 |
1642723200000 | 436.46 |
1642982400000 | 435.71 |
1643068800000 | 429.8 |
1643155200000 | 426.56 |
1643241600000 | 422.62 |
1643328000000 | 422.64 |
1643587200000 | 433 |
1643673600000 | 436.24 |
1643760000000 | 439.62 |
1643846400000 | 428.24 |
1643932800000 | 428.03 |
1644192000000 | 429.24 |
1644278400000 | 432.53 |
1644364800000 | 445.69 |
1644451200000 | 439.84 |
1644537600000 | 430.29 |
1644796800000 | 426.28 |
1644883200000 | 433.05 |
1644969600000 | 431.19 |
1645056000000 | 423.38 |
1645142400000 | 419.85 |
1645401600000 | 419 |
1645488000000 | 414.8399 |
1645574400000 | 411.5299 |
1645660800000 | 417.32 |
1645747200000 | 421.37 |
1646006400000 | 422.58 |
1646092800000 | 420.87 |
1646179200000 | 424.73 |
1646265600000 | 420.75 |
1646352000000 | 417.06 |
1646611200000 | 403.7799 |
1646697600000 | 396.77 |
1646784000000 | 402.9 |
1646870400000 | 402.5899 |
1646956800000 | 398.86 |
1647216000000 | 392.65 |
1647302400000 | 394.1 |
1647388800000 | 410.79 |
1647475200000 | 418.79 |
1647561600000 | 424.1 |
1647820800000 | 422.03 |
1647907200000 | 427.23 |
1647993600000 | 421.31 |
1648080000000 | 424.21 |
1648166400000 | 424.21 |
1648425600000 | 425.35 |
1648512000000 | 433.76 |
1648598400000 | 433.44 |
1648684800000 | 428.96 |
1648771200000 | 434.61 |
1649030400000 | 436.52 |
1649116800000 | 436.02 |
1649203200000 | 429.33 |
1649289600000 | 432.16 |
1649376000000 | 431.57 |
1649635200000 | 421.3 |
1649721600000 | 421.75 |
1649808000000 | 424.62 |
1649894400000 | 429.56 |
1650240000000 | 424.15 |
1650326400000 | 428.75 |
1650412800000 | 429.81 |
1650499200000 | 422.07 |
1650585600000 | 410.69 |
1650844800000 | 407.58 |
1650931200000 | 399.95 |
1651017600000 | 399.16 |
1651104000000 | 402.14 |
1651190400000 | 401.51 |
1651449600000 | 402.92 |
1651536000000 | 399.21 |
1651622400000 | 401.47 |
1651708800000 | 389.9 |
1651795200000 | 375.3 |
1652054400000 | 362.91 |
1652140800000 | 361.62 |
1652227200000 | 360.29 |
1652313600000 | 364.68 |
1652400000000 | 377.19 |
1652659200000 | 373.92 |
1652745600000 | 376.62 |
1652832000000 | 366.01 |
1652918400000 | 360.23 |
1653004800000 | 365.49 |
1653264000000 | 362.56 |
1653350400000 | 350.37 |
1653436800000 | 353.3 |
1653523200000 | 357.56 |
1653609600000 | 365.25 |
1653868800000 | 370.58 |
1653955200000 | 374.58 |
1654041600000 | 371.33 |
1654128000000 | 378.68 |
1654214400000 | 373.57 |
1654473600000 | 376.68 |
1654560000000 | 381.51 |
1654646400000 | 381.8399 |
1654732800000 | 375.24 |
1654819200000 | 373.62 |
1655078400000 | 362.82 |
1655164800000 | 359.22 |
1655251200000 | 364.83 |
1655337600000 | 352.97 |
1655424000000 | 356.58 |
1655683200000 | 356.85 |
1655769600000 | 360.75 |
1655856000000 | 358.5 |
1655942400000 | 368.11 |
1656028800000 | 379.17 |
1656288000000 | 380.22 |
1656374400000 | 375.74 |
1656460800000 | 374.63 |
1656547200000 | 373.82 |
1656633600000 | 376.73 |
1656892800000 | 377.0899 |
1656979200000 | 386.43 |
1657065600000 | 386.56 |
1657152000000 | 394.3 |
1657238400000 | 393.54 |
1657497600000 | 389.08 |
1657584000000 | 387.17 |
1657670400000 | 384.52 |
1657756800000 | 385.27 |
1657843200000 | 387.8399 |
1658102400000 | 384.69 |
1658188800000 | 391.49 |
1658275200000 | 397.67 |
1658361600000 | 402.56 |
1658448000000 | 398.72 |
1658707200000 | 397.81 |
1658793600000 | 396.39 |
1658880000000 | 397.5899 |
1658966400000 | 403.96 |
1659052800000 | 398.01 |
1659312000000 | 398.14 |
1659398400000 | 398.71 |
1659484800000 | 402.1 |
1659571200000 | 401.19 |
1659657600000 | 403.6 |
1659916800000 | 403.38 |
1660003200000 | 396.88 |
1660089600000 | 400.8399 |
1660176000000 | 404.29 |
1660262400000 | 410.9 |
1660521600000 | 414.41 |
1660608000000 | 413.41 |
1660694400000 | 410.45 |
1660780800000 | 408.01 |
1660867200000 | 405.26 |
1661126400000 | 402.63 |
1661212800000 | 400.04 |
1661299200000 | 402.92 |
1661385600000 | 407.1 |
1661472000000 | 395.05 |
1661731200000 | 390.4 |
1661817600000 | 388.85 |
1661904000000 | 386.19 |
1661990400000 | 385.52 |
1662076800000 | 380.08 |
1662336000000 | 381.19 |
1662422400000 | 380.0299 |
1662508800000 | 384.99 |
1662595200000 | 390.66 |
1662681600000 | 395.93 |
1662940800000 | 396.68 |
1663027200000 | 389.8399 |
1663113600000 | 388.61 |
1663200000000 | 384.24 |
1663286400000 | 376.2799 |
1663545600000 | 375.13 |
1663632000000 | 372.2799 |
1663718400000 | 369.81 |
1663804800000 | 362.54 |
1663891200000 | 361.66 |
1664150400000 | 360 |
1664236800000 | 363.39 |
1664323200000 | 366.99 |
1664409600000 | 358.91 |
1664496000000 | 348.92 |
1664755200000 | 355.45 |
1664841600000 | 361.73 |
1664928000000 | 369.17 |
1665014400000 | 369.36 |
1665100800000 | 365.62 |
1665360000000 | 361.23 |
1665446400000 | 359.14 |
1665532800000 | 359.4 |
1665619200000 | 360.94 |
1665705600000 | 357.81 |
1665964800000 | 361.48 |
1666051200000 | 363.48 |
1666137600000 | 357.63 |
1666224000000 | 352.2 |
1666310400000 | 353.1 |
1666569600000 | 349.86 |
1666656000000 | 353.73 |
1666742400000 | 356.3 |
1666828800000 | 354.94 |
1666915200000 | 356.16 |
1667174400000 | 358.42 |
1667260800000 | 368.41 |
1667347200000 | 366.73 |
1667433600000 | 364.0299 |
1667520000000 | 368.61 |
1667779200000 | 368.0299 |
1667865600000 | 367.25 |
1667952000000 | 365.69 |
1668038400000 | 374.1 |
1668124800000 | 378.13 |
1668384000000 | 378.83 |
1668470400000 | 384.57 |
1668556800000 | 379.0299 |
1668643200000 | 379.74 |
1668729600000 | 381.88 |
1668988800000 | 381.46 |
1669075200000 | 381.52 |
1669161600000 | 381 |
1669248000000 | 382.2 |
1669334400000 | 381.07 |
1669593600000 | 378.8399 |
1669680000000 | 383.74 |
1669766400000 | 393.8399 |
1669852800000 | 392.33 |
1669939200000 | 392.79 |
1670198400000 | 388.1 |
1670284800000 | 383.98 |
1670371200000 | 385.11 |
1670457600000 | 389.12 |
1670544000000 | 387.89 |
1670803200000 | 389.15 |
1670889600000 | 389.41 |
1670976000000 | 389.36 |
1671062400000 | 381.73 |
1671148800000 | 379.8 |
1671408000000 | 375.24 |
1671494400000 | 371.99 |
1671580800000 | 381.44 |
1671667200000 | 383.37 |
1671753600000 | 381.36 |
1672012800000 | 381.16 |
1672099200000 | 379.73 |
1672185600000 | 378.61 |
1672272000000 | 382.58 |
1672358400000 | 381.86 |
1672617600000 | 382.33 |
1672704000000 | 389.45 |
1672790400000 | 393.27 |
1672876800000 | 394.54 |
1672963200000 | 397.71 |
1673222400000 | 394.43 |
1673308800000 | 395.91 |
1673395200000 | 396.07 |
1673481600000 | 396.5299 |
1673568000000 | 400.8399 |
1673827200000 | 402.37 |
1673913600000 | 404.39 |
1674000000000 | 401.8399 |
1674086400000 | 399.65 |
1674172800000 | 404.37 |
1674432000000 | 405.96 |
1674518400000 | 403.11 |
1674604800000 | 401.57 |
1674691200000 | 406.73 |
1674777600000 | 408.76 |
1675036800000 | 404.37 |
1675123200000 | 405.87 |
1675209600000 | 410.61 |
1675296000000 | 413.02 |
1675382400000 | 413.46 |
1675641600000 | 408.67 |
1675728000000 | 411.48 |
1675814400000 | 408.87 |
1675900800000 | 405.08 |
1675987200000 | 404.56 |
1676246400000 | 407.0899 |
1676332800000 | 407.81 |
1676419200000 | 409.38 |
1676505600000 | 406.67 |
1676592000000 | 407.87 |
1676851200000 | 407.41 |
1676937600000 | 400.99 |
1677024000000 | 401.6 |
1677110400000 | 403.5299 |
1677196800000 | 399.42 |
1677456000000 | 399.7 |
1677542400000 | 402.18 |
1677628800000 | 403.63 |
1677715200000 | 409.58 |
1677801600000 | 413.88 |
1678060800000 | 406.61 |
1678147200000 | 407.07 |
1678233600000 | 404.69 |
1678320000000 | 401.68 |
1678406400000 | 390.9 |
1678665600000 | 390.82 |
1678752000000 | 393.2799 |
1678838400000 | 398.56 |
1678924800000 | 398.91 |
1679011200000 | 393.93 |
1679270400000 | 391.33 |
1679356800000 | 398.04 |
1679443200000 | 393.61 |
1679529600000 | 393.42 |
1679616000000 | 397.96 |
1679875200000 | 397.35 |
1679961600000 | 395.76 |
1680048000000 | 400.75 |
1680134400000 | 400.86 |
1680220800000 | 408.94 |
1680480000000 | 407.26 |
1680566400000 | 405.99 |
1680652800000 | 404.42 |
1680739200000 | 403.23 |
1681084800000 | 406.05 |
1681171200000 | 408.11 |
1681257600000 | 405.87 |
1681344000000 | 409.8 |
1681430400000 | 411.95 |
1681689600000 | 414.91 |
1681776000000 | 413.14 |
1681862400000 | 412.6 |
1681948800000 | 410.6 |
1682035200000 | 415.79 |
1682294400000 | 414.5 |
1682380800000 | 411.17 |
1682467200000 | 406.24 |
1682553600000 | 409.97 |
1682640000000 | 411.63 |
1682899200000 | 411.5899 |
1682985600000 | 409.33 |
1683072000000 | 407.96 |
1683158400000 | 405.97 |
1683244800000 | 411.68 |
1683504000000 | 413.52 |
1683590400000 | 411.65 |
1683676800000 | 409.2 |
1683763200000 | 410.48 |
1683849600000 | 412.02 |
1684108800000 | 411.0899 |
1684195200000 | 406.26 |
1684281600000 | 405.25 |
1684368000000 | 406.94 |
1684454400000 | 403.18 |
1684713600000 | 405.3399 |
1684800000000 | 396.63 |
1684886400000 | 392.7799 |
1684972800000 | 389.54 |
1685059200000 | 391.92 |
1685318400000 | 391 |
1685404800000 | 387.96 |
1685491200000 | 390.0899 |
1685577600000 | 388.69 |
1685664000000 | 397.61 |
1685923200000 | 398.57 |
1686009600000 | 401.73 |
1686096000000 | 397.5299 |
1686182400000 | 394.43 |
1686268800000 | 395.94 |
1686528000000 | 400.48 |
1686614400000 | 400.8 |
1686700800000 | 404.15 |
1686787200000 | 406.22 |
1686873600000 | 407.41 |
1687132800000 | 404.48 |
1687219200000 | 402.66 |
1687305600000 | 397.47 |
1687392000000 | 398.15 |
1687478400000 | 395.8 |
1687737600000 | 394.3399 |
1687824000000 | 394.36 |
1687910400000 | 397.9 |
1687996800000 | 399.5 |
1688083200000 | 401.8399 |
1688342400000 | 398.85 |
1688428800000 | 399.66 |
1688515200000 | 397.68 |
1688601600000 | 390.83 |
1688688000000 | 387.64 |
1688947200000 | 390.8 |
1689033600000 | 393.95 |
1689120000000 | 392.71 |
1689206400000 | 392.87 |
1689292800000 | 392.87 |
1689552000000 | 393.17 |
1689638400000 | 391.94 |
1689724800000 | 391.47 |
1689811200000 | 390.13 |
1689897600000 | 391.71 |
1690156800000 | 390.6 |
1690243200000 | 394.43 |
1690329600000 | 394.3399 |
1690416000000 | 392.5299 |
1690502400000 | 395.37 |
1690761600000 | 395.35 |
1690848000000 | 393.83 |
1690934400000 | 389.67 |
1691020800000 | 388.9 |
1691107200000 | 382.74 |
1691366400000 | 383.02 |
1691452800000 | 381.75 |
1691539200000 | 380.42 |
1691625600000 | 381.25 |
1691712000000 | 380.04 |
1691971200000 | 382.5899 |
1692057600000 | 378.89 |
1692144000000 | 375.13 |
1692230400000 | 371.88 |
1692316800000 | 368.52 |
1692576000000 | 366 |
1692662400000 | 364.19 |
1692748800000 | 362.06 |
1692835200000 | 359.25 |
1692921600000 | 360.67 |
1693180800000 | 360.96 |
1693267200000 | 366.14 |
1693353600000 | 366.2 |
1693440000000 | 365.51 |
1693526400000 | 368.67 |
1693785600000 | 371.2799 |
1693872000000 | 369.11 |
1693958400000 | 370.35 |
1694044800000 | 364.71 |
1694131200000 | 361.8 |
1694390400000 | 364.54 |
1694476800000 | 363.07 |
1694563200000 | 360.91 |
1694649600000 | 364.24 |
1694736000000 | 359.68 |
1694995200000 | 357.08 |
1695081600000 | 354.0899 |
1695168000000 | 350.76 |
1695254400000 | 344.31 |
1695340800000 | 343.99 |
1695600000000 | 344.46 |
1695686400000 | 344.15 |
1695772800000 | 347.57 |
1695859200000 | 347.95 |
1695945600000 | 351.29 |
1696204800000 | 351.76 |
1696291200000 | 347.17 |
1696377600000 | 346.56 |
1696464000000 | 343.47 |
1696550400000 | 345.43 |
1696809600000 | 344.29 |
1696896000000 | 346.65 |
1696982400000 | 343.37 |
1697068800000 | 341.67 |
1697155200000 | 343.74 |
1697414400000 | 344.38 |
1697500800000 | 346.1 |
1697587200000 | 347.87 |
1697673600000 | 342.55 |
1697760000000 | 339.61 |
1698019200000 | 337.77 |
1698105600000 | 341.81 |
1698192000000 | 339.73 |
1698278400000 | 330.8399 |
1698364800000 | 331.04 |
1698624000000 | 331.55 |
1698710400000 | 334.6 |
1698796800000 | 339.19 |
1698883200000 | 343.87 |
1698969600000 | 347.41 |
1699228800000 | 348.51 |
1699315200000 | 349.11 |
1699401600000 | 346.48 |
1699488000000 | 341.86 |
1699574400000 | 340.92 |
1699833600000 | 340.46 |
1699920000000 | 343.8 |
1700006400000 | 348.88 |
1700092800000 | 346.05 |
1700179200000 | 347.32 |
1700438400000 | 351.7 |
1700524800000 | 352.15 |
1700611200000 | 355.62 |
1700697600000 | 355.57 |
1700784000000 | 356.19 |
1701043200000 | 354.9 |
1701129600000 | 353.95 |
1701216000000 | 358.06 |
1701302400000 | 360.32 |
1701388800000 | 367.01 |
1701648000000 | 368.2799 |
1701734400000 | 365.72 |
1701820800000 | 367.48 |
1701907200000 | 366.71 |
1701993600000 | 366.85 |
1702252800000 | 367.93 |
1702339200000 | 369.6 |
1702425600000 | 374.47 |
1702512000000 | 373.86 |
1702598400000 | 374.36 |
1702857600000 | 372.5 |
1702944000000 | 373.79 |
1703030400000 | 370.83 |
1703116800000 | 375.3 |
1703203200000 | 367.55 |
1703548800000 | 368.82 |
1703635200000 | 367.3399 |
1703721600000 | 369.91 |
1703808000000 | 370.41 |
1704153600000 | 369.41 |
1704240000000 | 362.16 |
1704326400000 | 360.77 |
1704412800000 | 359.06 |
1704672000000 | 364.38 |
1704758400000 | 366.92 |
1704844800000 | 366.8 |
1704931200000 | 366.87 |
1705017600000 | 363.2 |
1705276800000 | 363.11 |
1705363200000 | 361.13 |
1705449600000 | 357.62 |
1705536000000 | 359.3 |
1705622400000 | 359.12 |
1705881600000 | 359.51 |
1705968000000 | 361.46 |
1706054400000 | 358.33 |
1706140800000 | 363.64 |
1706227200000 | 363.67 |
1706486400000 | 369.88 |
1706572800000 | 365.07 |
1706659200000 | 362.6 |
1706745600000 | 365.82 |
1706832000000 | 368.25 |
1707091200000 | 370.82 |
1707177600000 | 378.73 |
1707264000000 | 378.7 |
1707350400000 | 378.05 |
1707436800000 | 377.32 |
1707696000000 | 380.76 |
1707782400000 | 378.38 |
1707868800000 | 380.8 |
1707955200000 | 382.58 |
1708041600000 | 383.4 |
1708300800000 | 382.48 |
1708387200000 | 381.06 |
1708473600000 | 381.38 |
1708560000000 | 385.23 |
1708646400000 | 384.89 |
1708905600000 | 381.82 |
1708992000000 | 383.31 |
1709078400000 | 380.39 |
1709164800000 | 382.19 |
1709251200000 | 385.54 |
1709510400000 | 386.01 |
1709596800000 | 382.41 |
1709683200000 | 387.24 |
1709769600000 | 394.57 |
1709856000000 | 393.43 |
1710115200000 | 393.96 |
1710201600000 | 397.94 |
1710288000000 | 397.12 |
1710374400000 | 399.44 |
1710460800000 | 396.71 |
1710720000000 | 399.36 |
1710806400000 | 400.2 |
1710892800000 | 400.22 |
1710979200000 | 401.32 |
1711065600000 | 398.15 |
1711324800000 | 399.33 |
1711411200000 | 400.5899 |
1711497600000 | 404.43 |
1711584000000 | 406.5899 |
1711929600000 | 405.68 |
1712016000000 | 400.04 |
1712102400000 | 397.19 |
1712188800000 | 392.24 |
1712275200000 | 396.44 |
1712534400000 | 396.3399 |
1712620800000 | 398.73 |
1712707200000 | 398.54 |
1712793600000 | 400.67 |
1712880000000 | 398.74 |
1713139200000 | 397.64 |
1713225600000 | 395.92 |
1713312000000 | 396.08 |
1713398400000 | 396.63 |
1713484800000 | 393.01 |
1713744000000 | 395.93 |
1713830400000 | 400.26 |
1713916800000 | 403.19 |
1714003200000 | 399.48 |
1714089600000 | 403.11 |
1714348800000 | 404.07 |
1714435200000 | 403.46 |
1714521600000 | 401.94 |
1714608000000 | 404.47 |
1714694400000 | 404.26 |
1714953600000 | 406.26 |
1715040000000 | 408.45 |
1715126400000 | 402.19 |
1715212800000 | 405.07 |
1715299200000 | 402.8399 |
1715558400000 | 403.47 |
1715644800000 | 407.41 |
1715731200000 | 410.01 |
1715817600000 | 409.58 |
1715904000000 | 407.5299 |
1716163200000 | 408 |
1716249600000 | 407.06 |
1716336000000 | 406.93 |
1716422400000 | 401.52 |
1716508800000 | 402.68 |
1716768000000 | 403.67 |
1716854400000 | 401.58 |
1716940800000 | 403.32 |
1717027200000 | 402.82 |
1717113600000 | 404.17 |
1717372800000 | 404.83 |
1717459200000 | 406.48 |
1717545600000 | 407.62 |
1717632000000 | 408.61 |
1717718400000 | 411.58 |
1717977600000 | 413 |
1718064000000 | 412.6 |
1718150400000 | 410.18 |
1718236800000 | 409.27 |
1718323200000 | 410.24 |
1718582400000 | 408.38 |
1718668800000 | 408.48 |
1718755200000 | 407.96 |
1718841600000 | 409.06 |
1718928000000 | 410.44 |
1719187200000 | 404.07 |
1719273600000 | 406.2799 |
1719360000000 | 407.27 |
1719446400000 | 405.83 |
1719532800000 | 396.93 |
1719792000000 | 394.08 |
1719878400000 | 391.21 |
1719964800000 | 386.76 |
1720051200000 | 386.51 |
1720137600000 | 390.58 |
1720396800000 | 388.24 |
1720483200000 | 387.06 |
1720569600000 | 388.66 |
1720656000000 | 392.45 |
1720742400000 | 396.24 |
1721001600000 | 393.12 |
1721088000000 | 396.58 |
1721174400000 | 393.8399 |
1721260800000 | 387.74 |
1721347200000 | 389.37 |
1721606400000 | 391.57 |
1721692800000 | 392.14 |
1721779200000 | 387.37 |
1721865600000 | 376.79 |
1721952000000 | 363.75 |
1722211200000 | 367.12 |
1722297600000 | 368.25 |
1722384000000 | 373.87 |
1722470400000 | 372.85 |
1722556800000 | 364.06 |
1722816000000 | 353.29 |
1722902400000 | 363.24 |
1722988800000 | 360 |
1723075200000 | 369.35 |
1723161600000 | 371.91 |
1723420800000 | 371.13 |
1723507200000 | 377.33 |
1723593600000 | 375.65 |
1723680000000 | 382.97 |
1723766400000 | 384.98 |
1724025600000 | 384.5899 |
1724112000000 | 380.82 |
1724198400000 | 381.8 |
1724284800000 | 382.5299 |
1724371200000 | 385.12 |
1724630400000 | 384.61 |
1724716800000 | 388.27 |
1724803200000 | 388.63 |
1724889600000 | 392.37 |
1724976000000 | 395.06 |
1725235200000 | 392.02 |
1725321600000 | 393.61 |
1725408000000 | 388.31 |
1725494400000 | 385 |
1725580800000 | 382.51 |
1725840000000 | 383.89 |
1725926400000 | 383.02 |
1726012800000 | 383.96 |
1726099200000 | 386.62 |
1726185600000 | 387.36 |
1726444800000 | 387.58 |
1726531200000 | 386.05 |
1726617600000 | 384.87 |
1726704000000 | 389.88 |
1726790400000 | 388.77 |
1727049600000 | 388.33 |
1727136000000 | 391.26 |
1727222400000 | 390.2 |
1727308800000 | 398.08 |
1727395200000 | 400.5 |
1727654400000 | 403.39 |
1727740800000 | 403.51 |
1727827200000 | 401.42 |
1727913600000 | 398.65 |
1728000000000 | 403.01 |
1728259200000 | 402.81 |
1728345600000 | 403.56 |
1728432000000 | 401.25 |
1728518400000 | 401.21 |
1728604800000 | 400.95 |
1728864000000 | 401.11 |
1728950400000 | 398.65 |
1729036800000 | 397.69 |
1729123200000 | 397.7799 |
1729209600000 | 401.37 |
1729468800000 | 398.72 |
1729555200000 | 398.16 |
1729641600000 | 395.33 |
1729728000000 | 394.48 |
1729814400000 | 394.39 |
1730073600000 | 393.7799 |
1730160000000 | 395.43 |
1730246400000 | 388.27 |
1730332800000 | 385.5 |
STOXX Global Health & Weight Loss | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 6.1873155201181 | 9.2494740974198 |
2018 | 17.220115410314 | -4.9372876577504 |
2019 | 34.688403975328 | 29.364129525532 |
2020 | 29.368648445098 | 6.7371220574798 |
2021 | 23.370389777802 | 28.9643106744 |
2022 | -21.616061764826 | -12.976980343436 |
2023 | -3.0213704370848 | 19.11709646761 |
2024 | 4.9006185896734 | 21.300484935798 |
Methodology
The Global version of the index in derived from STOXX Developed and Emerging Markets Total Market, STOXX China A Total Market (accessible through Stock Connect), STOXX China ADR Total Market, STOXX China P Chips Total Market indices. The Global ex China A index version does not consider China A securities.
Two screens are applied: first, only stocks with a three-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included; second, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be non-compliant with the Global Standards Screening or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market cap of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped s follows: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0536816751 | STXOBEG | .STXOBEG | |
Price EUR | CH0536816728 | STXOBEP | .STXOBEP | |
Net Return EUR | CH0536816793 | STXOBEN | .STXOBEN | |
Net Return USD | CH0536816785 | STXOBEV | .STXOBEV | |
Price USD | CH0536816777 | STXOBEL | .STXOBEL | |
Gross Return USD | CH0536816736 | STXOBEU | STXOBEU INDEX | .STXOBEU |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Apr. 08, 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 |
---|---|---|---|
ADIDAS | Consumer Products and Services | Germany | 8.056% |
Nike Inc. Cl B | Consumer Products and Services | USA | 8.027% |
Eli Lilly & Co. | Health Care | USA | 7.240% |
NOVO NORDISK B | Health Care | Denmark | 6.701% |
DEXCOM | Health Care | USA | 4.700% |
Edwards Lifesciences Corp. | Health Care | USA | 4.514% |
ResMed Inc. | Health Care | USA | 4.439% |
INSULET | Health Care | USA | 3.968% |
Asics Corp. | Consumer Products and Services | Japan | 3.380% |
FISHER & PAYKEL HLTHCR. | Health Care | New Zealand | 2.939% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Health & Weight Loss
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.