Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX USA 900 Industry Consumer Discretionary
Index Description
The STOXX Industry indices track industries of the relevant benchmark index. There are 11 industries according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following Industries are available: Technology, Telecommunications, Health Care, Financials, Real Estate, Consumer Discretionary, Consumer Staples, Industrials, Basic Materials, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 Industry Consumer Discretionary | 8,967.3 | 8,165.4 | 61.4 | 14.3 | 2,033.9 | 4.5 | 24.9 | 0.1 | 2.4 |
STOXX USA 900 | 54,081.0 | 51,983.8 | 57.8 | 16.0 | 3,655.8 | 3.8 | 7.0 | 0.0 | 2.4 |
Supersector weighting (top 10)
Retail | 48.9 |
---|---|
Automobiles and Parts | 15.4 |
Travel and Leisure | 15.0 |
Consumer Products and Services | 11.0 |
Media | 9.8 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 Industry Consumer Discretionary | 1.9 | 38.5 | 38.5 | 24.6 | 104.4 | N/A | N/A | 39.0 | 7.7 | 15.6 |
STOXX USA 900 | -1.2 | 31.2 | 31.2 | 33.1 | 94.8 | N/A | N/A | 31.6 | 10.1 | 14.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 Industry Consumer Discretionary | N/A | N/A | 17.9 | 23.9 | 25.0 | N/A | N/A | 1.6 | 0.2 | 0.5 |
STOXX USA 900 | N/A | N/A | 14.3 | 18.1 | 22.0 | N/A | N/A | 1.7 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 Industry Consumer Discretionary | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 11.2 | 7.9 | 7.9 | 10.2 | 9.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 Industry Consumer Discretionary | 1.4 | 1.1 | 1.1 | 1.2 | 1.0 | 3.7 | 0.7 | 0.7 | -0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of December 31, 2024
INDUSTRY INDICES
STOXX USA 900 Industry Consumer Discretionary
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 900 Industry Consumer Discretionary | 38.4 | 33.2 | 33.7 | 33.7 | 8.4 | 0.7 | 2.3 | 34.0 |
STOXX USA 900 | 30.7 | 24.7 | 27.8 | 27.8 | 4.7 | 1.2 | 3.0 | 23.4 |
Performance and annual returns
STOXX USA 900 Industry Consumer Discretionary | |
---|---|
1339718400000 | 100 |
1339977600000 | 101.14 |
1340064000000 | 101.38 |
1340150400000 | 101.13 |
1340236800000 | 99.52 |
1340323200000 | 100.47 |
1340582400000 | 99.47 |
1340668800000 | 100.64 |
1340755200000 | 100.4 |
1340841600000 | 100.07 |
1340928000000 | 99.93 |
1341187200000 | 100.9 |
1341273600000 | 100.95 |
1341360000000 | 101.73 |
1341446400000 | 103.32 |
1341532800000 | 103.44 |
1341792000000 | 103.09 |
1341878400000 | 102.84 |
1341964800000 | 102.21 |
1342051200000 | 102.51 |
1342137600000 | 103.51 |
1342396800000 | 102.9 |
1342483200000 | 103.92 |
1342569600000 | 104.1 |
1342656000000 | 104.91 |
1342742400000 | 104.52 |
1343001600000 | 103.7 |
1343088000000 | 103.08 |
1343174400000 | 102.3 |
1343260800000 | 102.67 |
1343347200000 | 104.08 |
1343606400000 | 104.91 |
1343692800000 | 102.89 |
1343779200000 | 102.07 |
1343865600000 | 103.11 |
1343952000000 | 103.62 |
1344211200000 | 103.38 |
1344297600000 | 104.5 |
1344384000000 | 104.61 |
1344470400000 | 104.8 |
1344556800000 | 104.56 |
1344816000000 | 104.33 |
1344902400000 | 104.97 |
1344988800000 | 105.78 |
1345075200000 | 105.93 |
1345161600000 | 107.16 |
1345420800000 | 106.32 |
1345507200000 | 104.84 |
1345593600000 | 105.33 |
1345680000000 | 103.61 |
1345766400000 | 104.88 |
1346025600000 | 104.77 |
1346112000000 | 104.56 |
1346198400000 | 105.42 |
1346284800000 | 105.1 |
1346371200000 | 104.68 |
1346630400000 | 104.86 |
1346716800000 | 104.99 |
1346803200000 | 104.69 |
1346889600000 | 106.83 |
1346976000000 | 106.04 |
1347235200000 | 105.86 |
1347321600000 | 105.37 |
1347408000000 | 105.32 |
1347494400000 | 106.54 |
1347580800000 | 105.12 |
1347840000000 | 104.66 |
1347926400000 | 104.78 |
1348012800000 | 105.73 |
1348099200000 | 106.38 |
1348185600000 | 105.84 |
1348444800000 | 106.01 |
1348531200000 | 104.35 |
1348617600000 | 104.9 |
1348704000000 | 105.62 |
1348790400000 | 105.02 |
1349049600000 | 104.81 |
1349136000000 | 104.34 |
1349222400000 | 105.43 |
1349308800000 | 105.57 |
1349395200000 | 105.43 |
1349654400000 | 105.82 |
1349740800000 | 104.82 |
1349827200000 | 104.42 |
1349913600000 | 103.74 |
1350000000000 | 103.51 |
1350259200000 | 104.76 |
1350345600000 | 105 |
1350432000000 | 104.64 |
1350518400000 | 105.02 |
1350604800000 | 103.68 |
1350864000000 | 102.99 |
1350950400000 | 103 |
1351036800000 | 102.49 |
1351123200000 | 102.42 |
1351209600000 | 102.65 |
1351468800000 | 102.87 |
1351555200000 | 102.28 |
1351641600000 | 103.08 |
1351728000000 | 104.53 |
1351814400000 | 104.89 |
1352073600000 | 105.93 |
1352160000000 | 106.59 |
1352246400000 | 105.46 |
1352332800000 | 103.97 |
1352419200000 | 103.78 |
1352678400000 | 103.81 |
1352764800000 | 103.92 |
1352851200000 | 102.1 |
1352937600000 | 101.23 |
1353024000000 | 102.63 |
1353283200000 | 103.88 |
1353369600000 | 104.37 |
1353456000000 | 104.65 |
1353542400000 | 104.12 |
1353628800000 | 104.91 |
1353888000000 | 104.54 |
1353974400000 | 104.45 |
1354060800000 | 106.12 |
1354147200000 | 105.82 |
1354233600000 | 105.76 |
1354492800000 | 104.66 |
1354579200000 | 104.19 |
1354665600000 | 104.01 |
1354752000000 | 105.14 |
1354838400000 | 105.96 |
1355097600000 | 105.43 |
1355184000000 | 105.03 |
1355270400000 | 104.55 |
1355356800000 | 103.71 |
1355443200000 | 103.1 |
1355702400000 | 104.25 |
1355788800000 | 104.95 |
1355875200000 | 103.97 |
1355961600000 | 104.46 |
1356048000000 | 104.12 |
1356307200000 | 104.01 |
1356566400000 | 102.79 |
1356652800000 | 101.95 |
1356912000000 | 104.27 |
1357084800000 | 106.02 |
1357171200000 | 107.58 |
1357257600000 | 108.52 |
1357516800000 | 107.81 |
1357603200000 | 107.77 |
1357689600000 | 108.12 |
1357776000000 | 107.13 |
1357862400000 | 106.31 |
1358121600000 | 106.23 |
1358208000000 | 107.15 |
1358294400000 | 107.35 |
1358380800000 | 107.77 |
1358467200000 | 108.33 |
1358726400000 | 108.14 |
1358812800000 | 108.69 |
1358899200000 | 108.7 |
1358985600000 | 108.94 |
1359072000000 | 109.28 |
1359331200000 | 108.96 |
1359417600000 | 108.42 |
1359504000000 | 107.54 |
1359590400000 | 107.58 |
1359676800000 | 107.33 |
1359936000000 | 106.89 |
1360022400000 | 108.26 |
1360108800000 | 108.4 |
1360195200000 | 109.38 |
1360281600000 | 110.3 |
1360540800000 | 110.03 |
1360627200000 | 109.82 |
1360713600000 | 110.13 |
1360800000000 | 110.74 |
1360886400000 | 110.52 |
1361145600000 | 110.52 |
1361232000000 | 110.83 |
1361318400000 | 109.05 |
1361404800000 | 109.53 |
1361491200000 | 110.71 |
1361750400000 | 108.55 |
1361836800000 | 110.68 |
1361923200000 | 111.97 |
1362009600000 | 112.35 |
1362096000000 | 113.72 |
1362355200000 | 114.68 |
1362441600000 | 115.56 |
1362528000000 | 115.61 |
1362614400000 | 114.91 |
1362700800000 | 116.84 |
1362960000000 | 116.69 |
1363046400000 | 116.49 |
1363132800000 | 117.58 |
1363219200000 | 117.37 |
1363305600000 | 115.88 |
1363564800000 | 116.08 |
1363651200000 | 116.05 |
1363737600000 | 116.88 |
1363824000000 | 116.33 |
1363910400000 | 116.81 |
1364169600000 | 117.54 |
1364256000000 | 118.45 |
1364342400000 | 119.23 |
1364428800000 | 119.18 |
1364860800000 | 119.2 |
1364947200000 | 117.89 |
1365033600000 | 118.46 |
1365120000000 | 116.6 |
1365379200000 | 118.04 |
1365465600000 | 117.53 |
1365552000000 | 118.58 |
1365638400000 | 119.34 |
1365724800000 | 120.08 |
1365984000000 | 117.16 |
1366070400000 | 118.39 |
1366156800000 | 118.11 |
1366243200000 | 116.2 |
1366329600000 | 117.51 |
1366588800000 | 118.34 |
1366675200000 | 119.98 |
1366761600000 | 120.26 |
1366848000000 | 121.38 |
1366934400000 | 120.72 |
1367193600000 | 120.35 |
1367280000000 | 120.03 |
1367366400000 | 119.19 |
1367452800000 | 121.51 |
1367539200000 | 122.73 |
1367798400000 | 123.49 |
1367884800000 | 123.93 |
1367971200000 | 123.45 |
1368057600000 | 124.21 |
1368144000000 | 126.56 |
1368403200000 | 126.31 |
1368489600000 | 127.75 |
1368576000000 | 129.72 |
1368662400000 | 127.74 |
1368748800000 | 130.04 |
1369008000000 | 129.39 |
1369094400000 | 129.55 |
1369180800000 | 128.33 |
1369267200000 | 127.66 |
1369353600000 | 127.35 |
1369612800000 | 127.26 |
1369699200000 | 129.23 |
1369785600000 | 126.88 |
1369872000000 | 125.87 |
1369958400000 | 125.49 |
1370217600000 | 125.33 |
1370304000000 | 124.27 |
1370390400000 | 122.17 |
1370476800000 | 122.35 |
1370563200000 | 124.12 |
1370822400000 | 124.21 |
1370908800000 | 122.15 |
1370995200000 | 120.37 |
1371081600000 | 122.64 |
1371168000000 | 121.82 |
1371427200000 | 122.5 |
1371513600000 | 123.23 |
1371600000000 | 121.73 |
1371686400000 | 120.56 |
1371772800000 | 120.75 |
1372032000000 | 120.03 |
1372118400000 | 121.43 |
1372204800000 | 123.49 |
1372291200000 | 124.74 |
1372377600000 | 124.67 |
1372636800000 | 125.49 |
1372723200000 | 125.58 |
1372809600000 | 126.47 |
1372896000000 | 127.04 |
1372982400000 | 129.12 |
1373241600000 | 129.97 |
1373328000000 | 131.46 |
1373414400000 | 130.79 |
1373500800000 | 130.65 |
1373587200000 | 131.24 |
1373846400000 | 130.93 |
1373932800000 | 129.32 |
1374019200000 | 130.08 |
1374105600000 | 130.46 |
1374192000000 | 129.85 |
1374451200000 | 129.22 |
1374537600000 | 128.68 |
1374624000000 | 128.24 |
1374710400000 | 128.45 |
1374796800000 | 128.86 |
1375056000000 | 128.39 |
1375142400000 | 128.5 |
1375228800000 | 128.49 |
1375315200000 | 130.95 |
1375401600000 | 131.37 |
1375660800000 | 131.58 |
1375747200000 | 130.21 |
1375833600000 | 128.82 |
1375920000000 | 129.11 |
1376006400000 | 129.07 |
1376265600000 | 129.64 |
1376352000000 | 130.11 |
1376438400000 | 128.56 |
1376524800000 | 126.57 |
1376611200000 | 125.42 |
1376870400000 | 124.65 |
1376956800000 | 124.94 |
1377043200000 | 124.56 |
1377129600000 | 126.09 |
1377216000000 | 125.69 |
1377475200000 | 125.78 |
1377561600000 | 123.18 |
1377648000000 | 124.07 |
1377734400000 | 125.8 |
1377820800000 | 125.42 |
1378080000000 | 125.4 |
1378166400000 | 126.46 |
1378252800000 | 127.38 |
1378339200000 | 128.52 |
1378425600000 | 127.94 |
1378684800000 | 128.51 |
1378771200000 | 129.72 |
1378857600000 | 130.03 |
1378944000000 | 129.57 |
1379030400000 | 130.5 |
1379289600000 | 130.15 |
1379376000000 | 131.1 |
1379462400000 | 132.74 |
1379548800000 | 130.88 |
1379635200000 | 130.27 |
1379894400000 | 129.69 |
1379980800000 | 130 |
1380067200000 | 129.11 |
1380153600000 | 130.42 |
1380240000000 | 129.51 |
1380499200000 | 128.97 |
1380585600000 | 130.2 |
1380672000000 | 129.44 |
1380758400000 | 127.99 |
1380844800000 | 129.2 |
1381104000000 | 127.63 |
1381190400000 | 125.24 |
1381276800000 | 125.65 |
1381363200000 | 128.2 |
1381449600000 | 128.72 |
1381708800000 | 128.95 |
1381795200000 | 128.59 |
1381881600000 | 130.33 |
1381968000000 | 129.48 |
1382054400000 | 130.18 |
1382313600000 | 130.45 |
1382400000000 | 130.46 |
1382486400000 | 129.57 |
1382572800000 | 130.52 |
1382659200000 | 131.23 |
1382918400000 | 131.15 |
1383004800000 | 132.29 |
1383091200000 | 131.83 |
1383177600000 | 133.46 |
1383264000000 | 134.61 |
1383523200000 | 135.08 |
1383609600000 | 135.6 |
1383696000000 | 134.99 |
1383782400000 | 133.78 |
1383868800000 | 135.89 |
1384128000000 | 135.96 |
1384214400000 | 135.59 |
1384300800000 | 137.9 |
1384387200000 | 138.13 |
1384473600000 | 138.41 |
1384732800000 | 136.87 |
1384819200000 | 136.24 |
1384905600000 | 136.21 |
1384992000000 | 137.48 |
1385078400000 | 137.23 |
1385337600000 | 137.49 |
1385424000000 | 137.6 |
1385510400000 | 138 |
1385596800000 | 137.74 |
1385683200000 | 137.73 |
1385942400000 | 137.83 |
1386028800000 | 136.64 |
1386115200000 | 136.47 |
1386201600000 | 135.29 |
1386288000000 | 136.07 |
1386547200000 | 135.75 |
1386633600000 | 135.1 |
1386720000000 | 133.53 |
1386806400000 | 133.42 |
1386892800000 | 133.98 |
1387152000000 | 134.67 |
1387238400000 | 134.41 |
1387324800000 | 135.91 |
1387411200000 | 136.36 |
1387497600000 | 137.07 |
1387756800000 | 137.48 |
1387843200000 | 138.22 |
1388102400000 | 137.2 |
1388361600000 | 137.32 |
1388448000000 | 138.26 |
1388620800000 | 138.89 |
1388707200000 | 139.2 |
1388966400000 | 138 |
1389052800000 | 139.01 |
1389139200000 | 139.04 |
1389225600000 | 139.24 |
1389312000000 | 138.84 |
1389571200000 | 136.46 |
1389657600000 | 137.41 |
1389744000000 | 138.41 |
1389830400000 | 137.76 |
1389916800000 | 137.58 |
1390176000000 | 137.52 |
1390262400000 | 137.53 |
1390348800000 | 137.6 |
1390435200000 | 135.54 |
1390521600000 | 132.75 |
1390780800000 | 132.22 |
1390867200000 | 133.44 |
1390953600000 | 131.27 |
1391040000000 | 134.33 |
1391126400000 | 133.54 |
1391385600000 | 129.56 |
1391472000000 | 130.95 |
1391558400000 | 130.84 |
1391644800000 | 133.01 |
1391731200000 | 134.58 |
1391990400000 | 134.15 |
1392076800000 | 134.92 |
1392163200000 | 135.84 |
1392249600000 | 136.01 |
1392336000000 | 136.4 |
1392595200000 | 136.24 |
1392681600000 | 135.86 |
1392768000000 | 135.02 |
1392854400000 | 136.22 |
1392940800000 | 136.24 |
1393200000000 | 137.43 |
1393286400000 | 138.3 |
1393372800000 | 140.12 |
1393459200000 | 140.36 |
1393545600000 | 139.16 |
1393804800000 | 138.42 |
1393891200000 | 140.77 |
1393977600000 | 140.94 |
1394064000000 | 140.2 |
1394150400000 | 139.98 |
1394409600000 | 139.23 |
1394496000000 | 138.66 |
1394582400000 | 138.37 |
1394668800000 | 136.14 |
1394755200000 | 136.19 |
1395014400000 | 137.28 |
1395100800000 | 138.18 |
1395187200000 | 137.3 |
1395273600000 | 138.79 |
1395360000000 | 138.14 |
1395619200000 | 136.72 |
1395705600000 | 136.19 |
1395792000000 | 134.69 |
1395878400000 | 134.75 |
1395964800000 | 135.47 |
1396224000000 | 136.17 |
1396310400000 | 138.12 |
1396396800000 | 139.04 |
1396483200000 | 138.64 |
1396569600000 | 136.48 |
1396828800000 | 133.49 |
1396915200000 | 134.49 |
1397001600000 | 135.67 |
1397088000000 | 131.77 |
1397174400000 | 129.99 |
1397433600000 | 131.49 |
1397520000000 | 131.63 |
1397606400000 | 133.72 |
1397692800000 | 133.6 |
1398124800000 | 135.43 |
1398211200000 | 134.45 |
1398297600000 | 135.14 |
1398384000000 | 132.68 |
1398643200000 | 132.12 |
1398729600000 | 133.31 |
1398816000000 | 133.1 |
1398902400000 | 133.36 |
1398988800000 | 133.87 |
1399248000000 | 133.58 |
1399334400000 | 131.17 |
1399420800000 | 130.92 |
1399507200000 | 131.85 |
1399593600000 | 133.6 |
1399852800000 | 135.57 |
1399939200000 | 135.83 |
1400025600000 | 134.42 |
1400112000000 | 133.03 |
1400198400000 | 134.07 |
1400457600000 | 134.47 |
1400544000000 | 133.39 |
1400630400000 | 134.96 |
1400716800000 | 135.73 |
1400803200000 | 137.13 |
1401062400000 | 136.93 |
1401148800000 | 138.03 |
1401235200000 | 138.01 |
1401321600000 | 138.37 |
1401408000000 | 138.29 |
1401667200000 | 139.09 |
1401753600000 | 138.77 |
1401840000000 | 139.51 |
1401926400000 | 140.31 |
1402012800000 | 140.85 |
1402272000000 | 141.23 |
1402358400000 | 141.3 |
1402444800000 | 140.89 |
1402531200000 | 138.57 |
1402617600000 | 139.04 |
1402876800000 | 139.04 |
1402963200000 | 139.92 |
1403049600000 | 140.66 |
1403136000000 | 139.81 |
1403222400000 | 140.1 |
1403481600000 | 140.12 |
1403568000000 | 139.54 |
1403654400000 | 140.23 |
1403740800000 | 140.61 |
1403827200000 | 140.43 |
1404086400000 | 139.83 |
1404172800000 | 141.49 |
1404259200000 | 141.51 |
1404345600000 | 143.03 |
1404432000000 | 143.25 |
1404691200000 | 142.2 |
1404777600000 | 140.77 |
1404864000000 | 141.91 |
1404950400000 | 141.28 |
1405036800000 | 141.67 |
1405296000000 | 141.71 |
1405382400000 | 141.92 |
1405468800000 | 141.89 |
1405555200000 | 140.58 |
1405641600000 | 142.03 |
1405900800000 | 141.31 |
1405987200000 | 142.53 |
1406073600000 | 142.79 |
1406160000000 | 142.98 |
1406246400000 | 141.89 |
1406505600000 | 141.85 |
1406592000000 | 141.71 |
1406678400000 | 142.63 |
1406764800000 | 140.21 |
1406851200000 | 139.29 |
1407110400000 | 140.61 |
1407196800000 | 140.23 |
1407283200000 | 140.81 |
1407369600000 | 140.18 |
1407456000000 | 141.58 |
1407715200000 | 142.55 |
1407801600000 | 142.32 |
1407888000000 | 142.52 |
1407974400000 | 143.69 |
1408060800000 | 143.3 |
1408320000000 | 145.04 |
1408406400000 | 146.63 |
1408492800000 | 147.8 |
1408579200000 | 147.86 |
1408665600000 | 148.8 |
1408924800000 | 149.49 |
1409011200000 | 149.47 |
1409097600000 | 149.62 |
1409184000000 | 149.59 |
1409270400000 | 149.53 |
1409529600000 | 149.93 |
1409616000000 | 150.61 |
1409702400000 | 149.79 |
1409788800000 | 152.47 |
1409875200000 | 152.96 |
1410134400000 | 152.28 |
1410220800000 | 151.05 |
1410307200000 | 151.44 |
1410393600000 | 151.16 |
1410480000000 | 150.8 |
1410739200000 | 149.86 |
1410825600000 | 150.6 |
1410912000000 | 150.42 |
1410998400000 | 151.63 |
1411084800000 | 152.39 |
1411344000000 | 150.46 |
1411430400000 | 148.96 |
1411516800000 | 151.5 |
1411603200000 | 149.86 |
1411689600000 | 152.02 |
1411948800000 | 151.1 |
1412035200000 | 151.42 |
1412121600000 | 149.86 |
1412208000000 | 149.88 |
1412294400000 | 153.62 |
1412553600000 | 152.07 |
1412640000000 | 149.01 |
1412726400000 | 150.29 |
1412812800000 | 146.91 |
1412899200000 | 146.4 |
1413158400000 | 142.49 |
1413244800000 | 144.06 |
1413331200000 | 141.8 |
1413417600000 | 141.95 |
1413504000000 | 143.44 |
1413763200000 | 145.64 |
1413849600000 | 149.33 |
1413936000000 | 148.89 |
1414022400000 | 150.74 |
1414108800000 | 150.43 |
1414368000000 | 150.22 |
1414454400000 | 151.44 |
1414540800000 | 150.79 |
1414627200000 | 153.39 |
1414713600000 | 156.08 |
1414972800000 | 156.85 |
1415059200000 | 154.7 |
1415145600000 | 156.01 |
1415232000000 | 158.31 |
1415318400000 | 158.55 |
1415577600000 | 158.92 |
1415664000000 | 159.71 |
1415750400000 | 159.76 |
1415836800000 | 160.89 |
1415923200000 | 161.35 |
1416182400000 | 161.37 |
1416268800000 | 160.99 |
1416355200000 | 161.39 |
1416441600000 | 161.94 |
1416528000000 | 163.91 |
1416787200000 | 164.89 |
1416873600000 | 164.25 |
1416960000000 | 163.7 |
1417046400000 | 164.32 |
1417132800000 | 167.01 |
1417392000000 | 164.73 |
1417478400000 | 166.18 |
1417564800000 | 167.67 |
1417651200000 | 166.24 |
1417737600000 | 168.66 |
1417996800000 | 167.36 |
1418083200000 | 165.16 |
1418169600000 | 162.99 |
1418256000000 | 164.91 |
1418342400000 | 162.71 |
1418601600000 | 162.57 |
1418688000000 | 158.6 |
1418774400000 | 163.09 |
1418860800000 | 167.31 |
1418947200000 | 167.79 |
1419206400000 | 169.42 |
1419292800000 | 171.37 |
1419379200000 | 171.08 |
1419811200000 | 173.12 |
1419897600000 | 172.86 |
1419984000000 | 173.2 |
1420156800000 | 173.15 |
1420416000000 | 171.51 |
1420502400000 | 170.23 |
1420588800000 | 174.86 |
1420675200000 | 177.61 |
1420761600000 | 174.67 |
1421020800000 | 174.05 |
1421107200000 | 174.16 |
1421193600000 | 171.98 |
1421280000000 | 172.69 |
1421366400000 | 176.15 |
1421625600000 | 174.12 |
1421712000000 | 174.85 |
1421798400000 | 175.8 |
1421884800000 | 182.43 |
1421971200000 | 185.11 |
1422230400000 | 186.06 |
1422316800000 | 181.95 |
1422403200000 | 180.94 |
1422489600000 | 183.76 |
1422576000000 | 182 |
1422835200000 | 182.56 |
1422921600000 | 184.17 |
1423008000000 | 185.51 |
1423094400000 | 186.53 |
1423180800000 | 187.47 |
1423440000000 | 186.49 |
1423526400000 | 189.32 |
1423612800000 | 189.4 |
1423699200000 | 189.88 |
1423785600000 | 190.27 |
1424044800000 | 190.23 |
1424131200000 | 190.2 |
1424217600000 | 191.2 |
1424304000000 | 191.03 |
1424390400000 | 192.97 |
1424649600000 | 193.13 |
1424736000000 | 193.93 |
1424822400000 | 194.42 |
1424908800000 | 196.33 |
1424995200000 | 195.65 |
1425254400000 | 198.28 |
1425340800000 | 197.91 |
1425427200000 | 198.69 |
1425513600000 | 199.78 |
1425600000000 | 200.1 |
1425859200000 | 201.36 |
1425945600000 | 200.86 |
1426032000000 | 202.87 |
1426118400000 | 205.76 |
1426204800000 | 206.46 |
1426464000000 | 207.57 |
1426550400000 | 206.65 |
1426636800000 | 207.43 |
1426723200000 | 207.72 |
1426809600000 | 206.45 |
1427068800000 | 203.68 |
1427155200000 | 203.62 |
1427241600000 | 198.59 |
1427328000000 | 198.77 |
1427414400000 | 200.63 |
1427673600000 | 203.9 |
1427760000000 | 204.64 |
1427846400000 | 202.64 |
1427932800000 | 201.46 |
1428364800000 | 201.39 |
1428451200000 | 204.69 |
1428537600000 | 206.8 |
1428624000000 | 208.32 |
1428883200000 | 208.47 |
1428969600000 | 205.82 |
1429056000000 | 207.3 |
1429142400000 | 206 |
1429228800000 | 201.86 |
1429488000000 | 204.47 |
1429574400000 | 205.17 |
1429660800000 | 205.97 |
1429747200000 | 205.4 |
1429833600000 | 206.55 |
1430092800000 | 204.51 |
1430179200000 | 201.89 |
1430265600000 | 197.06 |
1430352000000 | 193.96 |
1430438400000 | 196.51 |
1430697600000 | 197.81 |
1430784000000 | 195.21 |
1430870400000 | 191.76 |
1430956800000 | 194.73 |
1431043200000 | 197.56 |
1431302400000 | 198.1 |
1431388800000 | 196 |
1431475200000 | 193.22 |
1431561600000 | 193.77 |
1431648000000 | 193.9 |
1431907200000 | 196.08 |
1431993600000 | 199.45 |
1432080000000 | 198.52 |
1432166400000 | 198.97 |
1432252800000 | 200.24 |
1432512000000 | 200.24 |
1432598400000 | 200.35 |
1432684800000 | 202.29 |
1432771200000 | 201.17 |
1432857600000 | 199.17 |
1433116800000 | 201.32 |
1433203200000 | 197.22 |
1433289600000 | 196.13 |
1433376000000 | 194.53 |
1433462400000 | 197.08 |
1433721600000 | 193.4 |
1433808000000 | 192.45 |
1433894400000 | 193.3 |
1433980800000 | 194.8 |
1434067200000 | 193.6 |
1434326400000 | 192.63 |
1434412800000 | 193.88 |
1434499200000 | 194.74 |
1434585600000 | 194.07 |
1434672000000 | 195.06 |
1434931200000 | 194.95 |
1435017600000 | 199.42 |
1435104000000 | 197.89 |
1435190400000 | 197.39 |
1435276800000 | 198.82 |
1435536000000 | 193.96 |
1435622400000 | 195.03 |
1435708800000 | 197.12 |
1435795200000 | 196.95 |
1435881600000 | 197.03 |
1436140800000 | 197.35 |
1436227200000 | 201.7 |
1436313600000 | 195.4 |
1436400000000 | 196.52 |
1436486400000 | 197.18 |
1436745600000 | 203.24 |
1436832000000 | 203.71 |
1436918400000 | 203.86 |
1437004800000 | 206.07 |
1437091200000 | 206.78 |
1437350400000 | 206.87 |
1437436800000 | 204.99 |
1437523200000 | 206.67 |
1437609600000 | 204.33 |
1437696000000 | 203.83 |
1437955200000 | 199.94 |
1438041600000 | 202.94 |
1438128000000 | 205.02 |
1438214400000 | 207.65 |
1438300800000 | 205.81 |
1438560000000 | 206.85 |
1438646400000 | 207.95 |
1438732800000 | 209.65 |
1438819200000 | 205.93 |
1438905600000 | 205.09 |
1439164800000 | 205.94 |
1439251200000 | 203.09 |
1439337600000 | 199.6 |
1439424000000 | 201.84 |
1439510400000 | 202.69 |
1439769600000 | 204.89 |
1439856000000 | 205.52 |
1439942400000 | 204.25 |
1440028800000 | 196.25 |
1440115200000 | 187.77 |
1440374400000 | 176.3 |
1440460800000 | 178.06 |
1440547200000 | 184.82 |
1440633600000 | 192.22 |
1440720000000 | 192.29 |
1440979200000 | 191.3 |
1441065600000 | 185.68 |
1441152000000 | 190.21 |
1441238400000 | 192.62 |
1441324800000 | 190.17 |
1441584000000 | 189.43 |
1441670400000 | 193.48 |
1441756800000 | 191.71 |
1441843200000 | 191.04 |
1441929600000 | 191.5 |
1442188800000 | 190.46 |
1442275200000 | 192.52 |
1442361600000 | 194.42 |
1442448000000 | 194.44 |
1442534400000 | 190.35 |
1442793600000 | 194.76 |
1442880000000 | 193.05 |
1442966400000 | 192.59 |
1443052800000 | 189.59 |
1443139200000 | 191.65 |
1443398400000 | 185.64 |
1443484800000 | 184.76 |
1443571200000 | 190.02 |
1443657600000 | 190.26 |
1443744000000 | 191.43 |
1444003200000 | 195.55 |
1444089600000 | 192.97 |
1444176000000 | 194.19 |
1444262400000 | 195.24 |
1444348800000 | 194.74 |
1444608000000 | 195.67 |
1444694400000 | 194.36 |
1444780800000 | 190.85 |
1444867200000 | 193.82 |
1444953600000 | 194.88 |
1445212800000 | 197.01 |
1445299200000 | 195.91 |
1445385600000 | 194.9 |
1445472000000 | 201.3 |
1445558400000 | 204.17 |
1445817600000 | 205.53 |
1445904000000 | 204.43 |
1445990400000 | 205.8 |
1446076800000 | 207.87 |
1446163200000 | 206.59 |
1446422400000 | 208.11 |
1446508800000 | 210.4 |
1446595200000 | 211.51 |
1446681600000 | 212.43 |
1446768000000 | 214.85 |
1447027200000 | 211.75 |
1447113600000 | 214.18 |
1447200000000 | 212.21 |
1447286400000 | 209.5 |
1447372800000 | 204.64 |
1447632000000 | 207.05 |
1447718400000 | 209.01 |
1447804800000 | 212.46 |
1447891200000 | 211.15 |
1447977600000 | 214.85 |
1448236800000 | 216.76 |
1448323200000 | 215.68 |
1448409600000 | 217.65 |
1448496000000 | 217.3 |
1448582400000 | 217.11 |
1448841600000 | 215.84 |
1448928000000 | 217.12 |
1449014400000 | 216.43 |
1449100800000 | 208.05 |
1449187200000 | 211.48 |
1449446400000 | 211.72 |
1449532800000 | 210.5 |
1449619200000 | 205.95 |
1449705600000 | 207.14 |
1449792000000 | 201.47 |
1450051200000 | 202.23 |
1450137600000 | 205.49 |
1450224000000 | 208.44 |
1450310400000 | 207.07 |
1450396800000 | 203.99 |
1450656000000 | 203.81 |
1450742400000 | 204.36 |
1450828800000 | 207.21 |
1450915200000 | 205.29 |
1451260800000 | 205.37 |
1451347200000 | 208.92 |
1451433600000 | 207.24 |
1451520000000 | 206.2 |
1451865600000 | 203.43 |
1451952000000 | 204.77 |
1452038400000 | 202.07 |
1452124800000 | 196.14 |
1452211200000 | 192.28 |
1452470400000 | 195.02 |
1452556800000 | 197.44 |
1452643200000 | 190.01 |
1452729600000 | 191.4 |
1452816000000 | 185.57 |
1453075200000 | 186.88 |
1453161600000 | 187.21 |
1453248000000 | 185.43 |
1453334400000 | 189.25 |
1453420800000 | 192.45 |
1453680000000 | 190.06 |
1453766400000 | 192.45 |
1453852800000 | 189.27 |
1453939200000 | 189.53 |
1454025600000 | 194.33 |
1454284800000 | 194.07 |
1454371200000 | 189.86 |
1454457600000 | 185.77 |
1454544000000 | 183.03 |
1454630400000 | 177.47 |
1454889600000 | 173.77 |
1454976000000 | 171.42 |
1455062400000 | 174.11 |
1455148800000 | 171.22 |
1455235200000 | 175.99 |
1455494400000 | 177.56 |
1455580800000 | 181.85 |
1455667200000 | 186.02 |
1455753600000 | 185.18 |
1455840000000 | 185.69 |
1456099200000 | 190.91 |
1456185600000 | 190.13 |
1456272000000 | 191.29 |
1456358400000 | 193.32 |
1456444800000 | 194.77 |
1456704000000 | 195 |
1456790400000 | 199.74 |
1456876800000 | 200.16 |
1456963200000 | 199.16 |
1457049600000 | 197.85 |
1457308800000 | 197.52 |
1457395200000 | 194.59 |
1457481600000 | 195.78 |
1457568000000 | 193.65 |
1457654400000 | 196.45 |
1457913600000 | 198.23 |
1458000000000 | 197.95 |
1458086400000 | 199.97 |
1458172800000 | 195.94 |
1458259200000 | 197.08 |
1458518400000 | 197.86 |
1458604800000 | 197.71 |
1458691200000 | 197.4 |
1458777600000 | 197.52 |
1459209600000 | 200.12 |
1459296000000 | 198.51 |
1459382400000 | 197.48 |
1459468800000 | 198.97 |
1459728000000 | 196.63 |
1459814400000 | 195.21 |
1459900800000 | 196.92 |
1459987200000 | 194.25 |
1460073600000 | 193.63 |
1460332800000 | 192.21 |
1460419200000 | 194.95 |
1460505600000 | 199.61 |
1460592000000 | 200.04 |
1460678400000 | 200.01 |
1460937600000 | 200.99 |
1461024000000 | 199.41 |
1461110400000 | 200.35 |
1461196800000 | 199.96 |
1461283200000 | 199.96 |
1461542400000 | 199.49 |
1461628800000 | 199.29 |
1461715200000 | 199.11 |
1461801600000 | 196.51 |
1461888000000 | 194.49 |
1462147200000 | 196.1 |
1462233600000 | 194.3 |
1462320000000 | 193.5 |
1462406400000 | 193.62 |
1462492800000 | 194.64 |
1462752000000 | 195.85 |
1462838400000 | 198 |
1462924800000 | 193.32 |
1463011200000 | 193.9 |
1463097600000 | 193.5 |
1463356800000 | 194.55 |
1463443200000 | 192.42 |
1463529600000 | 192.23 |
1463616000000 | 193.9 |
1463702400000 | 194.84 |
1463961600000 | 194.28 |
1464048000000 | 197.61 |
1464134400000 | 198.82 |
1464220800000 | 198.57 |
1464307200000 | 200.44 |
1464566400000 | 200.32 |
1464652800000 | 200.17 |
1464739200000 | 199.25 |
1464825600000 | 200.4 |
1464912000000 | 196.16 |
1465171200000 | 195.94 |
1465257600000 | 196.96 |
1465344000000 | 196.5 |
1465430400000 | 197.48 |
1465516800000 | 195.79 |
1465776000000 | 194.15 |
1465862400000 | 195 |
1465948800000 | 195.14 |
1466035200000 | 197.07 |
1466121600000 | 195.19 |
1466380800000 | 195.43 |
1466467200000 | 196.42 |
1466553600000 | 195.66 |
1466640000000 | 196.3 |
1466726400000 | 192.95 |
1466985600000 | 191.2 |
1467072000000 | 193.49 |
1467158400000 | 196.03 |
1467244800000 | 197.3 |
1467331200000 | 198.52 |
1467590400000 | 198.43 |
1467676800000 | 197.39 |
1467763200000 | 199.61 |
1467849600000 | 200.43 |
1467936000000 | 204.66 |
1468195200000 | 205.91 |
1468281600000 | 206.96 |
1468368000000 | 205.37 |
1468454400000 | 206.38 |
1468540800000 | 206.16 |
1468800000000 | 207.1 |
1468886400000 | 207.57 |
1468972800000 | 208.62 |
1469059200000 | 208.05 |
1469145600000 | 209.43 |
1469404800000 | 209.85 |
1469491200000 | 209.73 |
1469577600000 | 208.58 |
1469664000000 | 207.35 |
1469750400000 | 205.78 |
1470009600000 | 206.21 |
1470096000000 | 201.79 |
1470182400000 | 203.19 |
1470268800000 | 203.94 |
1470355200000 | 207.35 |
1470614400000 | 206.78 |
1470700800000 | 205.49 |
1470787200000 | 204.76 |
1470873600000 | 206.3 |
1470960000000 | 206.23 |
1471219200000 | 206.39 |
1471305600000 | 203.96 |
1471392000000 | 203.22 |
1471478400000 | 202.55 |
1471564800000 | 202.5 |
1471824000000 | 202.2 |
1471910400000 | 203.48 |
1471996800000 | 203.93 |
1472083200000 | 202.62 |
1472169600000 | 201.95 |
1472428800000 | 204.65 |
1472515200000 | 204.09 |
1472601600000 | 203.92 |
1472688000000 | 203.18 |
1472774400000 | 204.14 |
1473033600000 | 204.45 |
1473120000000 | 203.07 |
1473206400000 | 203.37 |
1473292800000 | 201.27 |
1473379200000 | 197.44 |
1473638400000 | 200.16 |
1473724800000 | 197.04 |
1473811200000 | 196.85 |
1473897600000 | 198.52 |
1473984000000 | 199.59 |
1474243200000 | 199.01 |
1474329600000 | 199.21 |
1474416000000 | 201.2 |
1474502400000 | 200.92 |
1474588800000 | 201.01 |
1474848000000 | 198.06 |
1474934400000 | 201.14 |
1475020800000 | 201.32 |
1475107200000 | 199.39 |
1475193600000 | 201.34 |
1475452800000 | 201.8 |
1475539200000 | 202.33 |
1475625600000 | 202.21 |
1475712000000 | 202.54 |
1475798400000 | 201.28 |
1476057600000 | 202.01 |
1476144000000 | 201.65 |
1476230400000 | 203.13 |
1476316800000 | 202.44 |
1476403200000 | 202.55 |
1476662400000 | 201.29 |
1476748800000 | 202.89 |
1476835200000 | 204.29 |
1476921600000 | 204.37 |
1477008000000 | 206.3 |
1477267200000 | 207.65 |
1477353600000 | 205.77 |
1477440000000 | 204.07 |
1477526400000 | 202.74 |
1477612800000 | 202.07 |
1477872000000 | 201.69 |
1477958400000 | 198.43 |
1478044800000 | 195.95 |
1478131200000 | 195.94 |
1478217600000 | 195.18 |
1478476800000 | 201 |
1478563200000 | 201.6 |
1478649600000 | 203.8 |
1478736000000 | 205.34 |
1478822400000 | 207.03 |
1479081600000 | 209.68 |
1479168000000 | 210.62 |
1479254400000 | 212.55 |
1479340800000 | 214.8 |
1479427200000 | 216.07 |
1479686400000 | 216.59 |
1479772800000 | 219.7 |
1479859200000 | 221.37 |
1479945600000 | 220.71 |
1480032000000 | 220.46 |
1480291200000 | 219.11 |
1480377600000 | 218.41 |
1480464000000 | 216.68 |
1480550400000 | 216.42 |
1480636800000 | 214.89 |
1480896000000 | 215.48 |
1480982400000 | 216.24 |
1481068800000 | 219.72 |
1481155200000 | 223.04 |
1481241600000 | 225.24 |
1481500800000 | 222.08 |
1481587200000 | 222.9 |
1481673600000 | 221.04 |
1481760000000 | 225.69 |
1481846400000 | 224.82 |
1482105600000 | 224.74 |
1482192000000 | 227.69 |
1482278400000 | 226.34 |
1482364800000 | 223.09 |
1482451200000 | 222.74 |
1482796800000 | 223.64 |
1482883200000 | 223.44 |
1482969600000 | 221.11 |
1483056000000 | 218.15 |
1483315200000 | 218.15 |
1483401600000 | 222.9 |
1483488000000 | 223.99 |
1483574400000 | 221.02 |
1483660800000 | 222.15 |
1483920000000 | 222.5 |
1484006400000 | 222.91 |
1484092800000 | 225.9 |
1484179200000 | 221.71 |
1484265600000 | 222.64 |
1484524800000 | 223.06 |
1484611200000 | 221.53 |
1484697600000 | 221.35 |
1484784000000 | 222.04 |
1484870400000 | 221.12 |
1485129600000 | 219.42 |
1485216000000 | 221.32 |
1485302400000 | 223.14 |
1485388800000 | 224.56 |
1485475200000 | 222.73 |
1485734400000 | 222.56 |
1485820800000 | 219.7 |
1485907200000 | 220.1 |
1485993600000 | 219.51 |
1486080000000 | 219.64 |
1486339200000 | 220.4 |
1486425600000 | 221.09 |
1486512000000 | 222.17 |
1486598400000 | 225.1 |
1486684800000 | 227.56 |
1486944000000 | 228.33 |
1487030400000 | 230.37 |
1487116800000 | 231.59 |
1487203200000 | 228.24 |
1487289600000 | 230.01 |
1487548800000 | 230.19 |
1487635200000 | 233.61 |
1487721600000 | 233.4 |
1487808000000 | 230.48 |
1487894400000 | 232.12 |
1488153600000 | 231.41 |
1488240000000 | 229.51 |
1488326400000 | 233.57 |
1488412800000 | 233.58 |
1488499200000 | 232.42 |
1488758400000 | 230.36 |
1488844800000 | 229.77 |
1488931200000 | 231.15 |
1489017600000 | 230.19 |
1489104000000 | 229.27 |
1489363200000 | 229.22 |
1489449600000 | 229.59 |
1489536000000 | 231.22 |
1489622400000 | 229.17 |
1489708800000 | 229.17 |
1489968000000 | 228.41 |
1490054400000 | 224.08 |
1490140800000 | 224.88 |
1490227200000 | 225.37 |
1490313600000 | 225.3 |
1490572800000 | 224.06 |
1490659200000 | 226.48 |
1490745600000 | 229.98 |
1490832000000 | 230.8 |
1490918400000 | 231.68 |
1491177600000 | 231.71 |
1491264000000 | 230.71 |
1491350400000 | 230.21 |
1491436800000 | 231.13 |
1491523200000 | 231.66 |
1491782400000 | 233.03 |
1491868800000 | 232.72 |
1491955200000 | 231.8 |
1492041600000 | 230.23 |
1492473600000 | 230.92 |
1492560000000 | 230.98 |
1492646400000 | 232.05 |
1492732800000 | 233.2 |
1492992000000 | 231.24 |
1493078400000 | 231.63 |
1493164800000 | 233.81 |
1493251200000 | 234.66 |
1493337600000 | 233.38 |
1493596800000 | 233.14 |
1493683200000 | 234.36 |
1493769600000 | 233.73 |
1493856000000 | 232.95 |
1493942400000 | 233.08 |
1494201600000 | 234.49 |
1494288000000 | 237.26 |
1494374400000 | 237.75 |
1494460800000 | 236.14 |
1494547200000 | 234.49 |
1494806400000 | 233.58 |
1494892800000 | 230.8 |
1494979200000 | 225.39 |
1495065600000 | 227.23 |
1495152000000 | 227.38 |
1495411200000 | 227.53 |
1495497600000 | 227.06 |
1495584000000 | 228.61 |
1495670400000 | 230.31 |
1495756800000 | 231.4 |
1496016000000 | 231.55 |
1496102400000 | 231.32 |
1496188800000 | 230.38 |
1496275200000 | 233.25 |
1496361600000 | 233.16 |
1496620800000 | 233.23 |
1496707200000 | 231.19 |
1496793600000 | 232.03 |
1496880000000 | 232.06 |
1496966400000 | 231.43 |
1497225600000 | 230.3 |
1497312000000 | 231.83 |
1497398400000 | 230.57 |
1497484800000 | 231.94 |
1497571200000 | 229.92 |
1497830400000 | 232.47 |
1497916800000 | 231.03 |
1498003200000 | 231.22 |
1498089600000 | 230.63 |
1498176000000 | 229.68 |
1498435200000 | 230.23 |
1498521600000 | 226.63 |
1498608000000 | 227.13 |
1498694400000 | 223.79 |
1498780800000 | 225.33 |
1499040000000 | 225.76 |
1499126400000 | 226.09 |
1499212800000 | 225.72 |
1499299200000 | 221.8 |
1499385600000 | 224.09 |
1499644800000 | 224.06 |
1499731200000 | 223.06 |
1499817600000 | 225.1 |
1499904000000 | 225.64 |
1499990400000 | 225.45 |
1500249600000 | 225.46 |
1500336000000 | 224.06 |
1500422400000 | 226.11 |
1500508800000 | 223.26 |
1500595200000 | 222.76 |
1500854400000 | 222.53 |
1500940800000 | 223.62 |
1501027200000 | 224.54 |
1501113600000 | 224.39 |
1501200000000 | 221.31 |
1501459200000 | 219.73 |
1501545600000 | 220.08 |
1501632000000 | 218.76 |
1501718400000 | 218.4 |
1501804800000 | 220.79 |
1502064000000 | 220.5 |
1502150400000 | 221.23 |
1502236800000 | 219.68 |
1502323200000 | 215.8 |
1502409600000 | 216.12 |
1502668800000 | 217.67 |
1502755200000 | 217.23 |
1502841600000 | 218.75 |
1502928000000 | 214.36 |
1503014400000 | 213.21 |
1503273600000 | 212.18 |
1503360000000 | 215.26 |
1503446400000 | 212.87 |
1503532800000 | 212.22 |
1503619200000 | 211.75 |
1503878400000 | 210.24 |
1503964800000 | 208.83 |
1504051200000 | 212.16 |
1504137600000 | 213.99 |
1504224000000 | 215.09 |
1504483200000 | 214.49 |
1504569600000 | 213.53 |
1504656000000 | 214.08 |
1504742400000 | 212.41 |
1504828800000 | 211.56 |
1505088000000 | 214.37 |
1505174400000 | 216.04 |
1505260800000 | 218.15 |
1505347200000 | 218.3 |
1505433600000 | 216.57 |
1505692800000 | 215.78 |
1505779200000 | 215.12 |
1505865600000 | 215.57 |
1505952000000 | 216.27 |
1506038400000 | 215.57 |
1506297600000 | 216.73 |
1506384000000 | 218.73 |
1506470400000 | 220.31 |
1506556800000 | 219.5 |
1506643200000 | 219.42 |
1506902400000 | 221.63 |
1506988800000 | 222.44 |
1507075200000 | 223.28 |
1507161600000 | 225.56 |
1507248000000 | 225.43 |
1507507200000 | 224.45 |
1507593600000 | 223.57 |
1507680000000 | 223.45 |
1507766400000 | 222.76 |
1507852800000 | 224 |
1508112000000 | 224.5 |
1508198400000 | 225.46 |
1508284800000 | 224.7 |
1508371200000 | 222.76 |
1508457600000 | 224.86 |
1508716800000 | 224.46 |
1508803200000 | 224.99 |
1508889600000 | 222.7 |
1508976000000 | 226 |
1509062400000 | 231.14 |
1509321600000 | 229.22 |
1509408000000 | 229.26 |
1509494400000 | 230.06 |
1509580800000 | 227.81 |
1509667200000 | 229.93 |
1509926400000 | 231.34 |
1510012800000 | 230.05 |
1510099200000 | 231.07 |
1510185600000 | 230.25 |
1510272000000 | 230.14 |
1510531200000 | 230.79 |
1510617600000 | 229.47 |
1510704000000 | 227.34 |
1510790400000 | 230.84 |
1510876800000 | 231.57 |
1511136000000 | 232.82 |
1511222400000 | 234.45 |
1511308800000 | 233.37 |
1511395200000 | 232.26 |
1511481600000 | 231.26 |
1511740800000 | 231.87 |
1511827200000 | 235.24 |
1511913600000 | 236.06 |
1512000000000 | 236.05 |
1512086400000 | 236.58 |
1512345600000 | 238.56 |
1512432000000 | 238.15 |
1512518400000 | 237.96 |
1512604800000 | 239.05 |
1512691200000 | 241.07 |
1512950400000 | 240.76 |
1513036800000 | 241.77 |
1513123200000 | 241.89 |
1513209600000 | 241.77 |
1513296000000 | 243.68 |
1513555200000 | 244.68 |
1513641600000 | 244.59 |
1513728000000 | 242.57 |
1513814400000 | 243.47 |
1513900800000 | 243.38 |
1514332800000 | 242.42 |
1514419200000 | 242.17 |
1514505600000 | 239.12 |
1514851200000 | 241.39 |
1514937600000 | 243.39 |
1515024000000 | 242.84 |
1515110400000 | 245.69 |
1515369600000 | 247.58 |
1515456000000 | 248.58 |
1515542400000 | 247.28 |
1515628800000 | 249.8 |
1515715200000 | 251.11 |
1515974400000 | 248.52 |
1516060800000 | 247.81 |
1516147200000 | 249.17 |
1516233600000 | 249.02 |
1516320000000 | 251.39 |
1516579200000 | 253.37 |
1516665600000 | 254.66 |
1516752000000 | 252.6 |
1516838400000 | 249.85 |
1516924800000 | 253.69 |
1517184000000 | 255.06 |
1517270400000 | 252.24 |
1517356800000 | 250.76 |
1517443200000 | 248.49 |
1517529600000 | 245.94 |
1517788800000 | 237.83 |
1517875200000 | 244.95 |
1517961600000 | 245.56 |
1518048000000 | 236.59 |
1518134400000 | 238.39 |
1518393600000 | 241.1 |
1518480000000 | 240.8 |
1518566400000 | 243.59 |
1518652800000 | 244.63 |
1518739200000 | 244.5 |
1518998400000 | 245.52 |
1519084800000 | 244.89 |
1519171200000 | 244.93 |
1519257600000 | 245.33 |
1519344000000 | 249.03 |
1519603200000 | 251.69 |
1519689600000 | 248.15 |
1519776000000 | 247.93 |
1519862400000 | 245.31 |
1519948800000 | 243.33 |
1520208000000 | 245.4 |
1520294400000 | 245.6 |
1520380800000 | 244.15 |
1520467200000 | 246.35 |
1520553600000 | 250.42 |
1520812800000 | 250.78 |
1520899200000 | 247.81 |
1520985600000 | 247.75 |
1521072000000 | 248.21 |
1521158400000 | 249.33 |
1521417600000 | 245.17 |
1521504000000 | 248.24 |
1521590400000 | 247.93 |
1521676800000 | 241.95 |
1521763200000 | 236.29 |
1522022400000 | 241.63 |
1522108800000 | 237.51 |
1522195200000 | 235.72 |
1522281600000 | 240.12 |
1522713600000 | 236.52 |
1522800000000 | 240.01 |
1522886400000 | 244.61 |
1522972800000 | 238.68 |
1523232000000 | 237.11 |
1523318400000 | 239.31 |
1523404800000 | 237.74 |
1523491200000 | 240.38 |
1523577600000 | 238.9 |
1523836800000 | 239.91 |
1523923200000 | 244.74 |
1524009600000 | 245.48 |
1524096000000 | 244.63 |
1524182400000 | 243.76 |
1524441600000 | 244.92 |
1524528000000 | 241.5 |
1524614400000 | 242.85 |
1524700800000 | 247.97 |
1524787200000 | 250.09 |
1525046400000 | 249.62 |
1525132800000 | 251.85 |
1525219200000 | 250.72 |
1525305600000 | 249.93 |
1525392000000 | 253.7 |
1525651200000 | 254.4 |
1525737600000 | 255.59 |
1525824000000 | 256.21 |
1525910400000 | 256.25 |
1525996800000 | 255.23 |
1526256000000 | 254.9 |
1526342400000 | 255.74 |
1526428800000 | 259.75 |
1526515200000 | 259.09 |
1526601600000 | 258.9 |
1526860800000 | 261.18 |
1526947200000 | 258.86 |
1527033600000 | 262.28 |
1527120000000 | 262.49 |
1527206400000 | 264.67 |
1527465600000 | 265.43 |
1527552000000 | 264.65 |
1527638400000 | 265.94 |
1527724800000 | 263.22 |
1527811200000 | 265.61 |
1528070400000 | 268.05 |
1528156800000 | 270.06 |
1528243200000 | 269.72 |
1528329600000 | 269.19 |
1528416000000 | 271.3 |
1528675200000 | 271.44 |
1528761600000 | 273.16 |
1528848000000 | 273.4 |
1528934400000 | 278.31 |
1529020800000 | 279.71 |
1529280000000 | 279.89 |
1529366400000 | 280.15 |
1529452800000 | 280.88 |
1529539200000 | 278.4 |
1529625600000 | 276.65 |
1529884800000 | 270.1 |
1529971200000 | 272.29 |
1530057600000 | 270.48 |
1530144000000 | 272.65 |
1530230400000 | 270.73 |
1530489600000 | 272.43 |
1530576000000 | 269.55 |
1530662400000 | 269.67 |
1530748800000 | 270.15 |
1530835200000 | 270.75 |
1531094400000 | 273.81 |
1531180800000 | 275.45 |
1531267200000 | 274.45 |
1531353600000 | 277.22 |
1531440000000 | 278.69 |
1531699200000 | 277.88 |
1531785600000 | 279.63 |
1531872000000 | 280.9 |
1531958400000 | 280.58 |
1532044800000 | 277.04 |
1532304000000 | 276.73 |
1532390400000 | 275.7 |
1532476800000 | 278.53 |
1532563200000 | 277.3 |
1532649600000 | 275.93 |
1532908800000 | 271.68 |
1532995200000 | 273.2 |
1533081600000 | 272.37 |
1533168000000 | 276.6 |
1533254400000 | 277.59 |
1533513600000 | 280.05 |
1533600000000 | 280.83 |
1533686400000 | 280.91 |
1533772800000 | 281.96 |
1533859200000 | 283.86 |
1534118400000 | 282.66 |
1534204800000 | 286.29 |
1534291200000 | 284.65 |
1534377600000 | 284.57 |
1534464000000 | 284.23 |
1534723200000 | 285.54 |
1534809600000 | 285.59 |
1534896000000 | 283.95 |
1534982400000 | 284.03 |
1535068800000 | 284.15 |
1535328000000 | 284.97 |
1535414400000 | 284.68 |
1535500800000 | 287.57 |
1535587200000 | 286.42 |
1535673600000 | 287.84 |
1535932800000 | 288.05 |
1536019200000 | 290.64 |
1536105600000 | 285.8 |
1536192000000 | 284.76 |
1536278400000 | 286.02 |
1536537600000 | 286.8 |
1536624000000 | 289.31 |
1536710400000 | 288.85 |
1536796800000 | 287.44 |
1536883200000 | 286.91 |
1537142400000 | 282.83 |
1537228800000 | 285.41 |
1537315200000 | 286.23 |
1537401600000 | 285.88 |
1537488000000 | 285.1 |
1537747200000 | 283.33 |
1537833600000 | 284.57 |
1537920000000 | 286.56 |
1538006400000 | 289.65 |
1538092800000 | 290.49 |
1538352000000 | 290.94 |
1538438400000 | 288.63 |
1538524800000 | 288 |
1538611200000 | 283.79 |
1538697600000 | 280.84 |
1538956800000 | 281.88 |
1539043200000 | 281.81 |
1539129600000 | 269.82 |
1539216000000 | 265.33 |
1539302400000 | 270.8 |
1539561600000 | 269.1 |
1539648000000 | 275.62 |
1539734400000 | 276.46 |
1539820800000 | 271.73 |
1539907200000 | 269.65 |
1540166400000 | 271.05 |
1540252800000 | 271.1 |
1540339200000 | 262.96 |
1540425600000 | 271.22 |
1540512000000 | 263.97 |
1540771200000 | 260.19 |
1540857600000 | 264.88 |
1540944000000 | 269.37 |
1541030400000 | 273.47 |
1541116800000 | 274.3 |
1541376000000 | 273.77 |
1541462400000 | 274.47 |
1541548800000 | 280.18 |
1541635200000 | 280.68 |
1541721600000 | 278.48 |
1541980800000 | 275.35 |
1542067200000 | 274.66 |
1542153600000 | 271.91 |
1542240000000 | 271.9 |
1542326400000 | 268.52 |
1542585600000 | 260.71 |
1542672000000 | 256.11 |
1542758400000 | 258.8 |
1542844800000 | 258.51 |
1542931200000 | 258.98 |
1543190400000 | 264.4 |
1543276800000 | 266.42 |
1543363200000 | 274.61 |
1543449600000 | 271.46 |
1543536000000 | 274.01 |
1543795200000 | 278.12 |
1543881600000 | 267.9 |
1543968000000 | 268.15 |
1544054400000 | 268.96 |
1544140800000 | 260.47 |
1544400000000 | 261.28 |
1544486400000 | 262.36 |
1544572800000 | 263.91 |
1544659200000 | 263.06 |
1544745600000 | 258.97 |
1545004800000 | 251.7 |
1545091200000 | 252.98 |
1545177600000 | 246.99 |
1545264000000 | 241.55 |
1545350400000 | 235.58 |
1545609600000 | 230.16 |
1545868800000 | 245.08 |
1545955200000 | 245.12 |
1546214400000 | 247.95 |
1546387200000 | 251.14 |
1546473600000 | 245.08 |
1546560000000 | 253.55 |
1546819200000 | 258.03 |
1546905600000 | 261.3 |
1546992000000 | 261.13 |
1547078400000 | 260.79 |
1547164800000 | 261.82 |
1547424000000 | 260.36 |
1547510400000 | 264.27 |
1547596800000 | 264.86 |
1547683200000 | 266.86 |
1547769600000 | 269.4 |
1548028800000 | 269.43 |
1548115200000 | 264.99 |
1548201600000 | 264.58 |
1548288000000 | 266.76 |
1548374400000 | 268.29 |
1548633600000 | 266.24 |
1548720000000 | 264.84 |
1548806400000 | 269.02 |
1548892800000 | 270.32 |
1548979200000 | 267.31 |
1549238400000 | 270.14 |
1549324800000 | 273.36 |
1549411200000 | 271.96 |
1549497600000 | 270.61 |
1549584000000 | 270.82 |
1549843200000 | 272.14 |
1549929600000 | 275.55 |
1550016000000 | 277.18 |
1550102400000 | 277.16 |
1550188800000 | 279.13 |
1550448000000 | 278.06 |
1550534400000 | 278.7 |
1550620800000 | 277.83 |
1550707200000 | 277.1 |
1550793600000 | 279.21 |
1551052800000 | 278.28 |
1551139200000 | 278.41 |
1551225600000 | 277.8 |
1551312000000 | 276.59 |
1551398400000 | 278.27 |
1551657600000 | 278.9 |
1551744000000 | 279.73 |
1551830400000 | 278.4 |
1551916800000 | 277.08 |
1552003200000 | 276.05 |
1552262400000 | 280.28 |
1552348800000 | 279.22 |
1552435200000 | 279.65 |
1552521600000 | 278.82 |
1552608000000 | 279.7 |
1552867200000 | 281.36 |
1552953600000 | 281.39 |
1553040000000 | 281.88 |
1553126400000 | 285.03 |
1553212800000 | 281.06 |
1553472000000 | 281.15 |
1553558400000 | 283.49 |
1553644800000 | 283.57 |
1553731200000 | 285.82 |
1553817600000 | 287.43 |
1554076800000 | 291.18 |
1554163200000 | 291.79 |
1554249600000 | 292.84 |
1554336000000 | 294.68 |
1554422400000 | 296.2 |
1554681600000 | 295.82 |
1554768000000 | 293.62 |
1554854400000 | 295.91 |
1554940800000 | 295.73 |
1555027200000 | 297.4 |
1555286400000 | 298.04 |
1555372800000 | 299.52 |
1555459200000 | 300.05 |
1555545600000 | 301.91 |
1555977600000 | 305.67 |
1556064000000 | 305.9 |
1556150400000 | 306.11 |
1556236800000 | 308.11 |
1556496000000 | 307.48 |
1556582400000 | 305.53 |
1556668800000 | 302.01 |
1556755200000 | 303.41 |
1556841600000 | 307.13 |
1557100800000 | 305.41 |
1557187200000 | 300.85 |
1557273600000 | 300.16 |
1557360000000 | 298.18 |
1557446400000 | 298.25 |
1557705600000 | 289.51 |
1557792000000 | 293.08 |
1557878400000 | 295.67 |
1557964800000 | 299.2 |
1558051200000 | 297.15 |
1558310400000 | 294.77 |
1558396800000 | 296.22 |
1558483200000 | 294.67 |
1558569600000 | 291.22 |
1558656000000 | 290.34 |
1558915200000 | 290.65 |
1559001600000 | 290.05 |
1559088000000 | 288.06 |
1559174400000 | 289.82 |
1559260800000 | 285.76 |
1559520000000 | 281.96 |
1559606400000 | 288.47 |
1559692800000 | 289.56 |
1559779200000 | 290.55 |
1559865600000 | 293.13 |
1560124800000 | 295.63 |
1560211200000 | 296.06 |
1560297600000 | 295.72 |
1560384000000 | 300.26 |
1560470400000 | 301.63 |
1560729600000 | 302.28 |
1560816000000 | 305.33 |
1560902400000 | 305.72 |
1560988800000 | 305.4 |
1561075200000 | 303.58 |
1561334400000 | 300.73 |
1561420800000 | 297.79 |
1561507200000 | 298.6 |
1561593600000 | 300.73 |
1561680000000 | 301.05 |
1561939200000 | 305.22 |
1562025600000 | 307.08 |
1562112000000 | 309.92 |
1562198400000 | 309.9 |
1562284800000 | 311.41 |
1562544000000 | 311.43 |
1562630400000 | 312.55 |
1562716800000 | 312.73 |
1562803200000 | 313.43 |
1562889600000 | 316.38 |
1563148800000 | 316.77 |
1563235200000 | 317.44 |
1563321600000 | 314.79 |
1563408000000 | 313.29 |
1563494400000 | 310.77 |
1563753600000 | 310.93 |
1563840000000 | 314.5 |
1563926400000 | 316.76 |
1564012800000 | 314.93 |
1564099200000 | 317.26 |
1564358400000 | 315.79 |
1564444800000 | 313.65 |
1564531200000 | 310.29 |
1564617600000 | 308.83 |
1564704000000 | 305.09 |
1564963200000 | 294.17 |
1565049600000 | 298.69 |
1565136000000 | 298.11 |
1565222400000 | 304.47 |
1565308800000 | 301.43 |
1565568000000 | 296.27 |
1565654400000 | 301.59 |
1565740800000 | 292.94 |
1565827200000 | 294.36 |
1565913600000 | 298.03 |
1566172800000 | 302.04 |
1566259200000 | 301.44 |
1566345600000 | 305.39 |
1566432000000 | 305.7 |
1566518400000 | 296.63 |
1566777600000 | 299.82 |
1566864000000 | 299.5 |
1566950400000 | 303.06 |
1567036800000 | 307.61 |
1567123200000 | 307.65 |
1567382400000 | 308.91 |
1567468800000 | 307.25 |
1567555200000 | 308.46 |
1567641600000 | 313.07 |
1567728000000 | 313.55 |
1567987200000 | 314.2 |
1568073600000 | 313.2 |
1568160000000 | 315.04 |
1568246400000 | 315.62 |
1568332800000 | 313.98 |
1568592000000 | 312.82 |
1568678400000 | 313.04 |
1568764800000 | 312.24 |
1568851200000 | 310.84 |
1568937600000 | 308.66 |
1569196800000 | 309.49 |
1569283200000 | 305.96 |
1569369600000 | 309.86 |
1569456000000 | 308.67 |
1569542400000 | 306.99 |
1569801600000 | 310.65 |
1569888000000 | 307.78 |
1569974400000 | 302.12 |
1570060800000 | 302.37 |
1570147200000 | 305.74 |
1570406400000 | 304.47 |
1570492800000 | 301.91 |
1570579200000 | 303.68 |
1570665600000 | 304.44 |
1570752000000 | 307.46 |
1571011200000 | 307.62 |
1571097600000 | 309.82 |
1571184000000 | 310.39 |
1571270400000 | 310.08 |
1571356800000 | 307.51 |
1571616000000 | 308.51 |
1571702400000 | 307.31 |
1571788800000 | 306.74 |
1571875200000 | 307.85 |
1571961600000 | 308.67 |
1572220800000 | 309.68 |
1572307200000 | 307.02 |
1572393600000 | 308.96 |
1572480000000 | 306.03 |
1572566400000 | 307.22 |
1572825600000 | 308.26 |
1572912000000 | 310.5 |
1572998400000 | 310.86 |
1573084800000 | 311.41 |
1573171200000 | 312.79 |
1573430400000 | 311.84 |
1573516800000 | 312.3 |
1573603200000 | 312.89 |
1573689600000 | 314.16 |
1573776000000 | 313.03 |
1574035200000 | 313.84 |
1574121600000 | 312.15 |
1574208000000 | 311.39 |
1574294400000 | 310.41 |
1574380800000 | 312.99 |
1574640000000 | 316.35 |
1574726400000 | 318.55 |
1574812800000 | 320.93 |
1574899200000 | 320.72 |
1574985600000 | 318.27 |
1575244800000 | 314.56 |
1575331200000 | 311.25 |
1575417600000 | 312.08 |
1575504000000 | 311.43 |
1575590400000 | 314.89 |
1575849600000 | 313.75 |
1575936000000 | 312.47 |
1576022400000 | 313.88 |
1576108800000 | 315.55 |
1576195200000 | 314.61 |
1576454400000 | 316.89 |
1576540800000 | 317.95 |
1576627200000 | 318.76 |
1576713600000 | 320.6 |
1576800000000 | 322.63 |
1577059200000 | 321.69 |
1577145600000 | 322.18 |
1577404800000 | 323.15 |
1577664000000 | 319.44 |
1577750400000 | 319.23 |
1577923200000 | 323.89 |
1578009600000 | 322.56 |
1578268800000 | 323.16 |
1578355200000 | 324.36 |
1578441600000 | 326.25 |
1578528000000 | 328.02 |
1578614400000 | 325.86 |
1578873600000 | 327.18 |
1578960000000 | 327.9 |
1579046400000 | 326.3 |
1579132800000 | 329.09 |
1579219200000 | 331.1 |
1579478400000 | 331.47 |
1579564800000 | 330.99 |
1579651200000 | 331.17 |
1579737600000 | 332.73 |
1579824000000 | 329.32 |
1580083200000 | 324.59 |
1580169600000 | 328.52 |
1580256000000 | 327.85 |
1580342400000 | 327.83 |
1580428800000 | 326.78 |
1580688000000 | 331.27 |
1580774400000 | 338.96 |
1580860800000 | 339.25 |
1580947200000 | 340.2 |
1581033600000 | 339.81 |
1581292800000 | 344.44 |
1581379200000 | 346.8 |
1581465600000 | 350.89 |
1581552000000 | 352.32 |
1581638400000 | 351.77 |
1581897600000 | 352.26 |
1581984000000 | 354.02 |
1582070400000 | 357.28 |
1582156800000 | 356.29 |
1582243200000 | 349.92 |
1582502400000 | 336.98 |
1582588800000 | 326.83 |
1582675200000 | 323.81 |
1582761600000 | 307.11 |
1582848000000 | 304.5 |
1583107200000 | 311.45 |
1583193600000 | 303.1 |
1583280000000 | 314.42 |
1583366400000 | 301.71 |
1583452800000 | 294.93 |
1583712000000 | 273.43 |
1583798400000 | 289.19 |
1583884800000 | 275.59 |
1583971200000 | 252.18 |
1584057600000 | 269.07 |
1584316800000 | 236.48 |
1584403200000 | 249.07 |
1584489600000 | 239.48 |
1584576000000 | 250.85 |
1584662400000 | 243.71 |
1584921600000 | 244.23 |
1585008000000 | 263.03 |
1585094400000 | 264.49 |
1585180800000 | 270.59 |
1585267200000 | 260.12 |
1585526400000 | 266.51 |
1585612800000 | 264.2 |
1585699200000 | 254.9 |
1585785600000 | 257.53 |
1585872000000 | 255.3 |
1586131200000 | 274.36 |
1586217600000 | 274.53 |
1586304000000 | 281.7 |
1586390400000 | 283.83 |
1586822400000 | 297.7 |
1586908800000 | 295.78 |
1586995200000 | 302.07 |
1587081600000 | 306.52 |
1587340800000 | 302.98 |
1587427200000 | 295.55 |
1587513600000 | 301.79 |
1587600000000 | 302.04 |
1587686400000 | 306.46 |
1587945600000 | 310.69 |
1588032000000 | 309.65 |
1588118400000 | 316.99 |
1588204800000 | 312.45 |
1588291200000 | 299.06 |
1588550400000 | 303.84 |
1588636800000 | 307.25 |
1588723200000 | 310.27 |
1588809600000 | 314.84 |
1588896000000 | 318.12 |
1589155200000 | 319.48 |
1589241600000 | 311.42 |
1589328000000 | 308.54 |
1589414400000 | 312.96 |
1589500800000 | 316.52 |
1589760000000 | 325.27 |
1589846400000 | 321.73 |
1589932800000 | 325.28 |
1590019200000 | 325.76 |
1590105600000 | 326.99 |
1590364800000 | 326.9 |
1590451200000 | 327.39 |
1590537600000 | 331.67 |
1590624000000 | 325.49 |
1590710400000 | 326.45 |
1590969600000 | 329.66 |
1591056000000 | 330.13 |
1591142400000 | 333.68 |
1591228800000 | 328.83 |
1591315200000 | 335.91 |
1591574400000 | 341.56 |
1591660800000 | 338.59 |
1591747200000 | 338 |
1591833600000 | 320.57 |
1591920000000 | 326.52 |
1592179200000 | 329.58 |
1592265600000 | 336.36 |
1592352000000 | 337.32 |
1592438400000 | 337.4 |
1592524800000 | 336.8 |
1592784000000 | 338.19 |
1592870400000 | 338.3 |
1592956800000 | 332.21 |
1593043200000 | 335.73 |
1593129600000 | 328.41 |
1593388800000 | 332.11 |
1593475200000 | 337.81 |
1593561600000 | 342.72 |
1593648000000 | 345.23 |
1593734400000 | 344.8 |
1593993600000 | 353.14 |
1594080000000 | 350.68 |
1594166400000 | 353.52 |
1594252800000 | 357.03 |
1594339200000 | 363.01 |
1594598400000 | 353.85 |
1594684800000 | 355.89 |
1594771200000 | 358.52 |
1594857600000 | 356.76 |
1594944000000 | 354.13 |
1595203200000 | 363.04 |
1595289600000 | 360.65 |
1595376000000 | 358.95 |
1595462400000 | 351.94 |
1595548800000 | 350.53 |
1595808000000 | 350.34 |
1595894400000 | 347.57 |
1595980800000 | 349.29 |
1596067200000 | 348.66 |
1596153600000 | 350.53 |
1596412800000 | 353.91 |
1596499200000 | 357.05 |
1596585600000 | 357.83 |
1596672000000 | 361.64 |
1596758400000 | 361.04 |
1597017600000 | 362.51 |
1597104000000 | 359.45 |
1597190400000 | 365.09 |
1597276800000 | 365.09 |
1597363200000 | 365.32 |
1597622400000 | 369.45 |
1597708800000 | 372.11 |
1597795200000 | 370.08 |
1597881600000 | 374.05 |
1597968000000 | 377.26 |
1598227200000 | 379.99 |
1598313600000 | 381.04 |
1598400000000 | 388.61 |
1598486400000 | 388.96 |
1598572800000 | 387.44 |
1598832000000 | 387.49 |
1598918400000 | 391.77 |
1599004800000 | 398.36 |
1599091200000 | 383.25 |
1599177600000 | 380.25 |
1599436800000 | 379.32 |
1599523200000 | 369.27 |
1599609600000 | 376.87 |
1599696000000 | 369.36 |
1599782400000 | 369.44 |
1600041600000 | 373.27 |
1600128000000 | 378.89 |
1600214400000 | 376.28 |
1600300800000 | 370.79 |
1600387200000 | 366.15 |
1600646400000 | 367.51 |
1600732800000 | 375.62 |
1600819200000 | 366.36 |
1600905600000 | 367.85 |
1600992000000 | 374.89 |
1601251200000 | 381.91 |
1601337600000 | 376.69 |
1601424000000 | 379.92 |
1601510400000 | 386.91 |
1601596800000 | 381.77 |
1601856000000 | 385.24 |
1601942400000 | 377.61 |
1602028800000 | 387.46 |
1602115200000 | 389.45 |
1602201600000 | 392.37 |
1602460800000 | 398.7799 |
1602547200000 | 403.12 |
1602633600000 | 398.27 |
1602720000000 | 399.94 |
1602806400000 | 396.07 |
1603065600000 | 388.29 |
1603152000000 | 388.42 |
1603238400000 | 384.23 |
1603324800000 | 386.51 |
1603411200000 | 388.95 |
1603670400000 | 383.8399 |
1603756800000 | 384.5 |
1603843200000 | 375.37 |
1603929600000 | 381.9 |
1604016000000 | 370.88 |
1604275200000 | 373.7799 |
1604361600000 | 379.14 |
1604448000000 | 389.66 |
1604534400000 | 395.0899 |
1604620800000 | 393.44 |
1604880000000 | 390.26 |
1604966400000 | 386.91 |
1605052800000 | 393.92 |
1605139200000 | 388.1 |
1605225600000 | 392.36 |
1605484800000 | 396.1 |
1605571200000 | 396.06 |
1605657600000 | 396.23 |
1605744000000 | 400.1 |
1605830400000 | 397.92 |
1606089600000 | 404.31 |
1606176000000 | 409.08 |
1606262400000 | 410.7799 |
1606348800000 | 410.73 |
1606435200000 | 410.8 |
1606694400000 | 407.95 |
1606780800000 | 409.87 |
1606867200000 | 406.43 |
1606953600000 | 405.19 |
1607040000000 | 406.7 |
1607299200000 | 409.47 |
1607385600000 | 410.98 |
1607472000000 | 407.0299 |
1607558400000 | 407.18 |
1607644800000 | 408.5 |
1607904000000 | 410.08 |
1607990400000 | 413.19 |
1608076800000 | 414.43 |
1608163200000 | 416.5899 |
1608249600000 | 417.1 |
1608508800000 | 414.75 |
1608595200000 | 415.62 |
1608681600000 | 415.2 |
1608768000000 | 415.76 |
1609113600000 | 418.82 |
1609200000000 | 418.31 |
1609286400000 | 418.16 |
1609372800000 | 420.29 |
1609718400000 | 413.56 |
1609804800000 | 417.13 |
1609891200000 | 417.95 |
1609977600000 | 425.42 |
1610064000000 | 431.44 |
1610323200000 | 429.36 |
1610409600000 | 433.77 |
1610496000000 | 434.65 |
1610582400000 | 432.91 |
1610668800000 | 430.27 |
1610928000000 | 430.89 |
1611014400000 | 430.87 |
1611100800000 | 442.75 |
1611187200000 | 442.16 |
1611273600000 | 439.86 |
1611532800000 | 441.02 |
1611619200000 | 439.28 |
1611705600000 | 427.87 |
1611792000000 | 430.94 |
1611878400000 | 421.44 |
1612137600000 | 433.62 |
1612224000000 | 444.69 |
1612310400000 | 442.54 |
1612396800000 | 448.99 |
1612483200000 | 451.79 |
1612742400000 | 454.28 |
1612828800000 | 451.04 |
1612915200000 | 447.45 |
1613001600000 | 446.47 |
1613088000000 | 447.97 |
1613347200000 | 447.47 |
1613433600000 | 446.38 |
1613520000000 | 450.97 |
1613606400000 | 447.96 |
1613692800000 | 444.48 |
1613952000000 | 436.58 |
1614038400000 | 434.86 |
1614124800000 | 438.43 |
1614211200000 | 420.01 |
1614297600000 | 424.83 |
1614556800000 | 438.25 |
1614643200000 | 432.82 |
1614729600000 | 422.48 |
1614816000000 | 414.63 |
1614902400000 | 423.06 |
1615161600000 | 424.83 |
1615248000000 | 435.93 |
1615334400000 | 437.98 |
1615420800000 | 443.3 |
1615507200000 | 445.3 |
1615766400000 | 450.33 |
1615852800000 | 447.14 |
1615939200000 | 450.96 |
1616025600000 | 439.07 |
1616112000000 | 443.26 |
1616371200000 | 445.26 |
1616457600000 | 443.16 |
1616544000000 | 436.11 |
1616630400000 | 441.05 |
1616716800000 | 443.47 |
1616976000000 | 442.41 |
1617062400000 | 446.97 |
1617148800000 | 449.04 |
1617235200000 | 454.34 |
1617667200000 | 461.38 |
1617753600000 | 457.55 |
1617840000000 | 460.09 |
1617926400000 | 464.12 |
1618185600000 | 464.95 |
1618272000000 | 467.83 |
1618358400000 | 461.81 |
1618444800000 | 465.44 |
1618531200000 | 467.62 |
1618790400000 | 461.3 |
1618876800000 | 454.23 |
1618963200000 | 458.87 |
1619049600000 | 455.15 |
1619136000000 | 458.77 |
1619395200000 | 460.04 |
1619481600000 | 459.66 |
1619568000000 | 459.05 |
1619654400000 | 458.47 |
1619740800000 | 461.46 |
1620000000000 | 457.55 |
1620086400000 | 453.61 |
1620172800000 | 451.96 |
1620259200000 | 450.46 |
1620345600000 | 451.38 |
1620604800000 | 442.24 |
1620691200000 | 438.7 |
1620777600000 | 427.93 |
1620864000000 | 431.11 |
1620950400000 | 436.39 |
1621209600000 | 434.91 |
1621296000000 | 430.32 |
1621382400000 | 427.8 |
1621468800000 | 432.28 |
1621555200000 | 431.26 |
1621814400000 | 434.49 |
1621900800000 | 435.03 |
1621987200000 | 439.95 |
1622073600000 | 441.91 |
1622160000000 | 441.33 |
1622419200000 | 439.7 |
1622505600000 | 438.67 |
1622592000000 | 438.47 |
1622678400000 | 435.51 |
1622764800000 | 438.08 |
1623024000000 | 437.42 |
1623110400000 | 440.34 |
1623196800000 | 437.87 |
1623283200000 | 440.68 |
1623369600000 | 445.47 |
1623628800000 | 445.87 |
1623715200000 | 442.54 |
1623801600000 | 442.24 |
1623888000000 | 451.1 |
1623974400000 | 451.75 |
1624233600000 | 452.46 |
1624320000000 | 457.48 |
1624406400000 | 458.18 |
1624492800000 | 460.89 |
1624579200000 | 461.88 |
1624838400000 | 463.95 |
1624924800000 | 465.2 |
1625011200000 | 467.39 |
1625097600000 | 468.71 |
1625184000000 | 473.36 |
1625443200000 | 472.62 |
1625529600000 | 475.33 |
1625616000000 | 475.64 |
1625702400000 | 471.85 |
1625788800000 | 476.54 |
1626048000000 | 479.05 |
1626134400000 | 476.26 |
1626220800000 | 475.17 |
1626307200000 | 472.38 |
1626393600000 | 466.71 |
1626652800000 | 461.87 |
1626739200000 | 471.82 |
1626825600000 | 473.82 |
1626912000000 | 475.08 |
1626998400000 | 480.48 |
1627257600000 | 481.42 |
1627344000000 | 475.72 |
1627430400000 | 476.67 |
1627516800000 | 475.76 |
1627603200000 | 466.94 |
1627862400000 | 466.54 |
1627948800000 | 469.09 |
1628035200000 | 466.61 |
1628121600000 | 473 |
1628208000000 | 473.26 |
1628467200000 | 473.24 |
1628553600000 | 476.32 |
1628640000000 | 476.47 |
1628726400000 | 476.77 |
1628812800000 | 473.16 |
1629072000000 | 471.55 |
1629158400000 | 465.46 |
1629244800000 | 465.24 |
1629331200000 | 464.43 |
1629417600000 | 468.83 |
1629676800000 | 472.09 |
1629763200000 | 475.36 |
1629849600000 | 477.03 |
1629936000000 | 472.87 |
1630022400000 | 475.71 |
1630281600000 | 478.17 |
1630368000000 | 479.46 |
1630454400000 | 478.53 |
1630540800000 | 477.98 |
1630627200000 | 477.04 |
1630886400000 | 477.82 |
1630972800000 | 480.1 |
1631059200000 | 481.39 |
1631145600000 | 480.66 |
1631232000000 | 477.58 |
1631491200000 | 478.63 |
1631577600000 | 475.49 |
1631664000000 | 478.22 |
1631750400000 | 482.64 |
1631836800000 | 482.14 |
1632096000000 | 471.61 |
1632182400000 | 471.3 |
1632268800000 | 477.22 |
1632355200000 | 481.39 |
1632441600000 | 484.56 |
1632700800000 | 486.2 |
1632787200000 | 477.41 |
1632873600000 | 479.68 |
1632960000000 | 474.76 |
1633046400000 | 478.75 |
1633305600000 | 471.51 |
1633392000000 | 476.02 |
1633478400000 | 479.71 |
1633564800000 | 485.32 |
1633651200000 | 482.66 |
1633910400000 | 479.23 |
1633996800000 | 482.41 |
1634083200000 | 483.77 |
1634169600000 | 488.05 |
1634256000000 | 493.67 |
1634515200000 | 498.55 |
1634601600000 | 496.21 |
1634688000000 | 494.98 |
1634774400000 | 501.98 |
1634860800000 | 499.14 |
1635120000000 | 509.21 |
1635206400000 | 510.22 |
1635292800000 | 508.99 |
1635379200000 | 511.81 |
1635465600000 | 517.05 |
1635724800000 | 522.94 |
1635811200000 | 520.49 |
1635897600000 | 528.16 |
1635984000000 | 535.33 |
1636070400000 | 538.29 |
1636329600000 | 531.76 |
1636416000000 | 527.9299 |
1636502400000 | 525.47 |
1636588800000 | 525.9 |
1636675200000 | 530.58 |
1636934400000 | 531.76 |
1637020800000 | 540.87 |
1637107200000 | 543.22 |
1637193600000 | 545.94 |
1637280000000 | 547.53 |
1637539200000 | 546.92 |
1637625600000 | 542.65 |
1637712000000 | 547.3099 |
1637798400000 | 546.65 |
1637884800000 | 529.13 |
1638144000000 | 537.14 |
1638230400000 | 528.42 |
1638316800000 | 512.71 |
1638403200000 | 520.35 |
1638489600000 | 513.35 |
1638748800000 | 520.62 |
1638835200000 | 532.61 |
1638921600000 | 530.6799 |
1639008000000 | 523.8 |
1639094400000 | 525.53 |
1639353600000 | 515.9299 |
1639440000000 | 512.84 |
1639526400000 | 520.33 |
1639612800000 | 506.88 |
1639699200000 | 507.03 |
1639958400000 | 499.27 |
1640044800000 | 513.11 |
1640131200000 | 517.64 |
1640217600000 | 524.04 |
1640304000000 | 523.1 |
1640563200000 | 527.32 |
1640649600000 | 528.83 |
1640736000000 | 526.79 |
1640822400000 | 527.34 |
1640908800000 | 523.55 |
1641168000000 | 538.1 |
1641254400000 | 533.14 |
1641340800000 | 517.33 |
1641427200000 | 517.76 |
1641513600000 | 508.8 |
1641772800000 | 505.97 |
1641859200000 | 510.93 |
1641945600000 | 509.12 |
1642032000000 | 497.47 |
1642118400000 | 495.05 |
1642377600000 | 496.37 |
1642464000000 | 489.74 |
1642550400000 | 482.79 |
1642636800000 | 473.79 |
1642723200000 | 456.64 |
1642982400000 | 463.32 |
1643068800000 | 455.55 |
1643155200000 | 452.36 |
1643241600000 | 450.35 |
1643328000000 | 459.49 |
1643587200000 | 475.97 |
1643673600000 | 479.09 |
1643760000000 | 473.6 |
1643846400000 | 453.3 |
1643932800000 | 465.74 |
1644192000000 | 464.94 |
1644278400000 | 472.8 |
1644364800000 | 480.2 |
1644451200000 | 471.5 |
1644537600000 | 461.24 |
1644796800000 | 466.88 |
1644883200000 | 475.53 |
1644969600000 | 474.88 |
1645056000000 | 463.81 |
1645142400000 | 460.84 |
1645401600000 | 461.06 |
1645488000000 | 448.11 |
1645574400000 | 435.27 |
1645660800000 | 455.53 |
1645747200000 | 458.64 |
1646006400000 | 461.15 |
1646092800000 | 457.84 |
1646179200000 | 469.03 |
1646265600000 | 459.28 |
1646352000000 | 456.7 |
1646611200000 | 437.17 |
1646697600000 | 437.61 |
1646784000000 | 443.32 |
1646870400000 | 447.21 |
1646956800000 | 440.79 |
1647216000000 | 433.04 |
1647302400000 | 447.43 |
1647388800000 | 462.05 |
1647475200000 | 465.18 |
1647561600000 | 477.08 |
1647820800000 | 471.95 |
1647907200000 | 483.74 |
1647993600000 | 478.25 |
1648080000000 | 482.11 |
1648166400000 | 481.72 |
1648425600000 | 493.15 |
1648512000000 | 497.08 |
1648598400000 | 487.46 |
1648684800000 | 479.92 |
1648771200000 | 484.8 |
1649030400000 | 496.77 |
1649116800000 | 488.23 |
1649203200000 | 477.73 |
1649289600000 | 479.4 |
1649376000000 | 476.82 |
1649635200000 | 468.35 |
1649721600000 | 469.38 |
1649808000000 | 482.06 |
1649894400000 | 478.36 |
1650326400000 | 491.2 |
1650412800000 | 477.32 |
1650499200000 | 470.74 |
1650585600000 | 462.58 |
1650844800000 | 469.25 |
1650931200000 | 450.58 |
1651017600000 | 455.32 |
1651104000000 | 465.93 |
1651190400000 | 440.17 |
1651449600000 | 446.93 |
1651536000000 | 444.88 |
1651622400000 | 456.01 |
1651708800000 | 431.73 |
1651795200000 | 422.16 |
1652054400000 | 406.14 |
1652140800000 | 404.89 |
1652227200000 | 391.56 |
1652313600000 | 400.43 |
1652400000000 | 417.05 |
1652659200000 | 408.93 |
1652745600000 | 412.57 |
1652832000000 | 386.93 |
1652918400000 | 385.15 |
1653004800000 | 381.48 |
1653264000000 | 380.85 |
1653350400000 | 368.21 |
1653436800000 | 379.47 |
1653523200000 | 394.94 |
1653609600000 | 407.91 |
1653868800000 | 405.2799 |
1653955200000 | 409.56 |
1654041600000 | 406.44 |
1654128000000 | 417.41 |
1654214400000 | 406.27 |
1654473600000 | 409.32 |
1654560000000 | 409.55 |
1654646400000 | 406.18 |
1654732800000 | 400.39 |
1654819200000 | 389.29 |
1655078400000 | 374.7799 |
1655164800000 | 374.2799 |
1655251200000 | 384.82 |
1655337600000 | 364.5899 |
1655424000000 | 370.54 |
1655683200000 | 367.76 |
1655769600000 | 375.8 |
1655856000000 | 374.06 |
1655942400000 | 383.01 |
1656028800000 | 396.12 |
1656288000000 | 389.97 |
1656374400000 | 379.15 |
1656460800000 | 379.56 |
1656547200000 | 375.12 |
1656633600000 | 384.5 |
1656892800000 | 383.3 |
1656979200000 | 398.88 |
1657065600000 | 399.2799 |
1657152000000 | 409.64 |
1657238400000 | 408.82 |
1657497600000 | 401.71 |
1657584000000 | 401.24 |
1657670400000 | 401.16 |
1657756800000 | 405.25 |
1657843200000 | 410.0899 |
1658102400000 | 406.55 |
1658188800000 | 416.73 |
1658275200000 | 426.4 |
1658361600000 | 435.03 |
1658448000000 | 429.41 |
1658707200000 | 427.04 |
1658793600000 | 416.41 |
1658880000000 | 432.36 |
1658966400000 | 438.03 |
1659052800000 | 450.28 |
1659312000000 | 449.6 |
1659398400000 | 451.02 |
1659484800000 | 464.8 |
1659571200000 | 463.18 |
1659657600000 | 458.99 |
1659916800000 | 459.08 |
1660003200000 | 451.76 |
1660089600000 | 459.12 |
1660176000000 | 457.97 |
1660262400000 | 472.35 |
1660521600000 | 477.36 |
1660608000000 | 483.45 |
1660694400000 | 478.06 |
1660780800000 | 479.36 |
1660867200000 | 473.15 |
1661126400000 | 463.2 |
1661212800000 | 463 |
1661299200000 | 465.18 |
1661385600000 | 471.85 |
1661472000000 | 452.96 |
1661731200000 | 452.38 |
1661817600000 | 447.38 |
1661904000000 | 440.57 |
1661990400000 | 448.88 |
1662076800000 | 440.97 |
1662336000000 | 445.73 |
1662422400000 | 444.37 |
1662508800000 | 455.35 |
1662595200000 | 458.69 |
1662681600000 | 464.02 |
1662940800000 | 466.16 |
1663027200000 | 448.39 |
1663113600000 | 454.25 |
1663200000000 | 451.92 |
1663286400000 | 445.38 |
1663545600000 | 451.43 |
1663632000000 | 444.84 |
1663718400000 | 439.97 |
1663804800000 | 432.96 |
1663891200000 | 427.39 |
1664150400000 | 428.97 |
1664236800000 | 431.43 |
1664323200000 | 443.7 |
1664409600000 | 423.7 |
1664496000000 | 415.19 |
1664755200000 | 417.82 |
1664841600000 | 427.19 |
1664928000000 | 428.98 |
1665014400000 | 427.55 |
1665100800000 | 415.11 |
1665360000000 | 415.98 |
1665446400000 | 411.94 |
1665532800000 | 413.51 |
1665619200000 | 417.16 |
1665705600000 | 401.54 |
1665964800000 | 414.36 |
1666051200000 | 419.11 |
1666137600000 | 418.1 |
1666224000000 | 410.23 |
1666310400000 | 423.72 |
1666569600000 | 421.72 |
1666656000000 | 428.52 |
1666742400000 | 421.42 |
1666828800000 | 420.86 |
1666915200000 | 424.01 |
1667174400000 | 423.72 |
1667260800000 | 420.78 |
1667347200000 | 405.31 |
1667433600000 | 407.19 |
1667520000000 | 404.27 |
1667779200000 | 398.75 |
1667865600000 | 395.58 |
1667952000000 | 383.95 |
1668038400000 | 404.95 |
1668124800000 | 409.19 |
1668384000000 | 402.6 |
1668470400000 | 408.6 |
1668556800000 | 401.16 |
1668643200000 | 399.16 |
1668729600000 | 398.22 |
1668988800000 | 398.77 |
1669075200000 | 401.36 |
1669161600000 | 402.87 |
1669248000000 | 401.51 |
1669334400000 | 401.44 |
1669593600000 | 398.44 |
1669680000000 | 398.7 |
1669766400000 | 414.46 |
1669852800000 | 406.19 |
1669939200000 | 406.3399 |
1670198400000 | 393.18 |
1670284800000 | 387.41 |
1670371200000 | 385.5 |
1670457600000 | 387.48 |
1670544000000 | 385.74 |
1670803200000 | 388.75 |
1670889600000 | 384.93 |
1670976000000 | 382.45 |
1671062400000 | 373.11 |
1671148800000 | 368.96 |
1671408000000 | 364.21 |
1671494400000 | 359.73 |
1671580800000 | 365.91 |
1671667200000 | 358.8 |
1671753600000 | 360.63 |
1672099200000 | 354.44 |
1672185600000 | 351.52 |
1672272000000 | 358.43 |
1672358400000 | 357.48 |
1672617600000 | 357.48 |
1672704000000 | 360.51 |
1672790400000 | 364.98 |
1672876800000 | 365.3399 |
1672963200000 | 371.37 |
1673222400000 | 368.22 |
1673308800000 | 373.46 |
1673395200000 | 380.5299 |
1673481600000 | 380.54 |
1673568000000 | 382.79 |
1673827200000 | 382.93 |
1673913600000 | 383.72 |
1674000000000 | 377.75 |
1674086400000 | 373.14 |
1674172800000 | 381.5 |
1674432000000 | 387.01 |
1674518400000 | 386.17 |
1674604800000 | 387.42 |
1674691200000 | 395.2799 |
1674777600000 | 402.9 |
1675036800000 | 395.21 |
1675123200000 | 403.66 |
1675209600000 | 408.32 |
1675296000000 | 417.97 |
1675382400000 | 410.2 |
1675641600000 | 413.47 |
1675728000000 | 416.57 |
1675814400000 | 411.67 |
1675900800000 | 408.27 |
1675987200000 | 406.5899 |
1676246400000 | 410.69 |
1676332800000 | 414.75 |
1676419200000 | 422.63 |
1676505600000 | 414.41 |
1676592000000 | 414.46 |
1676851200000 | 413.5299 |
1676937600000 | 401.72 |
1677024000000 | 404.97 |
1677110400000 | 405.16 |
1677196800000 | 401.3399 |
1677456000000 | 402.67 |
1677542400000 | 402.26 |
1677628800000 | 394.97 |
1677715200000 | 397.68 |
1677801600000 | 405.08 |
1678060800000 | 399.55 |
1678147200000 | 398.51 |
1678233600000 | 399.33 |
1678320000000 | 388.91 |
1678406400000 | 379.74 |
1678665600000 | 377.77 |
1678752000000 | 384.0299 |
1678838400000 | 389.7799 |
1678924800000 | 393.39 |
1679011200000 | 387.98 |
1679270400000 | 387.0899 |
1679356800000 | 394.07 |
1679443200000 | 385.27 |
1679529600000 | 382.7799 |
1679616000000 | 387.02 |
1679875200000 | 387.66 |
1679961600000 | 385.12 |
1680048000000 | 392.07 |
1680134400000 | 392.56 |
1680220800000 | 403.5 |
1680480000000 | 400.38 |
1680566400000 | 396.69 |
1680652800000 | 392.54 |
1680739200000 | 391.86 |
1681171200000 | 395.2799 |
1681257600000 | 386.82 |
1681344000000 | 392.07 |
1681430400000 | 392.94 |
1681689600000 | 398.43 |
1681776000000 | 397.7799 |
1681862400000 | 397.38 |
1681948800000 | 392.83 |
1682035200000 | 396.27 |
1682294400000 | 394.37 |
1682380800000 | 388.36 |
1682467200000 | 383.42 |
1682553600000 | 393.45 |
1682640000000 | 393.85 |
1682899200000 | 393.23 |
1682985600000 | 392.94 |
1683072000000 | 387.69 |
1683158400000 | 385.86 |
1683244800000 | 393.32 |
1683504000000 | 395.46 |
1683590400000 | 397.15 |
1683676800000 | 397.5299 |
1683763200000 | 400.07 |
1683849600000 | 399.2799 |
1684108800000 | 400.08 |
1684195200000 | 397.33 |
1684281600000 | 406.16 |
1684368000000 | 414.66 |
1684454400000 | 409.86 |
1684713600000 | 408.2799 |
1684800000000 | 404.45 |
1684886400000 | 403.81 |
1684972800000 | 402.58 |
1685059200000 | 412.1 |
1685318400000 | 411.96 |
1685404800000 | 413.22 |
1685491200000 | 412.99 |
1685577600000 | 413.65 |
1685664000000 | 422.25 |
1685923200000 | 423.65 |
1686009600000 | 428.22 |
1686096000000 | 424.68 |
1686182400000 | 427.74 |
1686268800000 | 429.46 |
1686528000000 | 436.45 |
1686614400000 | 438.66 |
1686700800000 | 436.79 |
1686787200000 | 437.9 |
1686873600000 | 435.46 |
1687132800000 | 435.5 |
1687219200000 | 437.37 |
1687305600000 | 431.53 |
1687392000000 | 436.13 |
1687478400000 | 435.22 |
1687737600000 | 430.48 |
1687824000000 | 436.56 |
1687910400000 | 440.09 |
1687996800000 | 440.08 |
1688083200000 | 445.19 |
1688342400000 | 449.75 |
1688428800000 | 449.94 |
1688515200000 | 451.2 |
1688601600000 | 444.35 |
1688688000000 | 441.33 |
1688947200000 | 441.64 |
1689033600000 | 446.11 |
1689120000000 | 444.45 |
1689206400000 | 445.31 |
1689292800000 | 443.38 |
1689552000000 | 445.62 |
1689638400000 | 447.97 |
1689724800000 | 451.61 |
1689811200000 | 441.22 |
1689897600000 | 442.34 |
1690156800000 | 444.83 |
1690243200000 | 445 |
1690329600000 | 444.62 |
1690416000000 | 443.02 |
1690502400000 | 449.07 |
1690761600000 | 452.58 |
1690848000000 | 449.51 |
1690934400000 | 443.89 |
1691020800000 | 445 |
1691107200000 | 446.5 |
1691366400000 | 451.92 |
1691452800000 | 451.36 |
1691539200000 | 444.88 |
1691625600000 | 445.14 |
1691712000000 | 444.85 |
1691971200000 | 448.88 |
1692057600000 | 441.52 |
1692144000000 | 438.11 |
1692230400000 | 431.79 |
1692316800000 | 431.92 |
1692576000000 | 434.62 |
1692662400000 | 435.78 |
1692748800000 | 440.11 |
1692835200000 | 431.07 |
1692921600000 | 437.77 |
1693180800000 | 438.44 |
1693267200000 | 446.77 |
1693353600000 | 444.7 |
1693440000000 | 449.38 |
1693526400000 | 449.43 |
1693785600000 | 450.34 |
1693872000000 | 453.02 |
1693958400000 | 449.73 |
1694044800000 | 451.09 |
1694131200000 | 451.11 |
1694390400000 | 459.19 |
1694476800000 | 457 |
1694563200000 | 457.37 |
1694649600000 | 463.95 |
1694736000000 | 457.03 |
1694995200000 | 452.62 |
1695081600000 | 449.49 |
1695168000000 | 444.14 |
1695254400000 | 435.41 |
1695340800000 | 432.37 |
1695600000000 | 437.85 |
1695686400000 | 430.07 |
1695772800000 | 432.6 |
1695859200000 | 434.25 |
1695945600000 | 434.89 |
1696204800000 | 439.2 |
1696291200000 | 429.94 |
1696377600000 | 436.2 |
1696464000000 | 431.75 |
1696550400000 | 434.52 |
1696809600000 | 435.17 |
1696896000000 | 437.38 |
1696982400000 | 437.7 |
1697068800000 | 436.38 |
1697155200000 | 433.54 |
1697414400000 | 438.78 |
1697500800000 | 438.46 |
1697587200000 | 430.5 |
1697673600000 | 423.18 |
1697760000000 | 416.3399 |
1698019200000 | 415.79 |
1698105600000 | 421.3 |
1698192000000 | 412.7799 |
1698278400000 | 408.57 |
1698364800000 | 411.02 |
1698624000000 | 415.29 |
1698710400000 | 420.06 |
1698796800000 | 425.47 |
1698883200000 | 432.11 |
1698969600000 | 433.53 |
1699228800000 | 433.31 |
1699315200000 | 440.21 |
1699401600000 | 437.81 |
1699488000000 | 431.89 |
1699574400000 | 440.12 |
1699833600000 | 440.34 |
1699920000000 | 447.53 |
1700006400000 | 448.73 |
1700092800000 | 442.98 |
1700179200000 | 445.27 |
1700438400000 | 445.89 |
1700524800000 | 444.74 |
1700611200000 | 449.98 |
1700697600000 | 448.18 |
1700784000000 | 448.13 |
1701043200000 | 449.31 |
1701129600000 | 448.8 |
1701216000000 | 447.85 |
1701302400000 | 450.22 |
1701388800000 | 458.79 |
1701648000000 | 458.02 |
1701734400000 | 458.52 |
1701820800000 | 458.98 |
1701907200000 | 462.98 |
1701993600000 | 465.35 |
1702252800000 | 468.02 |
1702339200000 | 467.98 |
1702425600000 | 474.8 |
1702512000000 | 470.28 |
1702598400000 | 475.49 |
1702857600000 | 479.25 |
1702944000000 | 479.9 |
1703030400000 | 471.78 |
1703116800000 | 477.18 |
1703203200000 | 474.19 |
1703635200000 | 473.3 |
1703721600000 | 471.81 |
1703808000000 | 471.26 |
1704153600000 | 470.76 |
1704240000000 | 464.21 |
1704326400000 | 459.2 |
1704412800000 | 459.47 |
1704672000000 | 467.56 |
1704758400000 | 469.54 |
1704844800000 | 471.28 |
1704931200000 | 472.74 |
1705017600000 | 468.41 |
1705276800000 | 469.05 |
1705363200000 | 471.23 |
1705449600000 | 468.28 |
1705536000000 | 471.87 |
1705622400000 | 474.39 |
1705881600000 | 473.56 |
1705968000000 | 475.62 |
1706054400000 | 472.56 |
1706140800000 | 474.31 |
1706227200000 | 475.48 |
1706486400000 | 484.16 |
1706572800000 | 480.66 |
1706659200000 | 471.98 |
1706745600000 | 482.11 |
1706832000000 | 492.51 |
1707091200000 | 490.88 |
1707177600000 | 492.18 |
1707264000000 | 495.86 |
1707350400000 | 499.2 |
1707436800000 | 501.34 |
1707696000000 | 501.71 |
1707782400000 | 495.41 |
1707868800000 | 502.58 |
1707955200000 | 505.75 |
1708041600000 | 503.36 |
1708300800000 | 503.55 |
1708387200000 | 496.65 |
1708473600000 | 499.1 |
1708560000000 | 508.49 |
1708646400000 | 506.36 |
1708905600000 | 506.34 |
1708992000000 | 508.61 |
1709078400000 | 510.3 |
1709164800000 | 514.89 |
1709251200000 | 517.14 |
1709510400000 | 511.41 |
1709596800000 | 505.98 |
1709683200000 | 503.55 |
1709769600000 | 507.05 |
1709856000000 | 501.01 |
1710115200000 | 500.82 |
1710201600000 | 506.13 |
1710288000000 | 504.72 |
1710374400000 | 504.63 |
1710460800000 | 499.48 |
1710720000000 | 502.58 |
1710806400000 | 507.48 |
1710892800000 | 515.25 |
1710979200000 | 517.27 |
1711065600000 | 516.22 |
1711324800000 | 514.28 |
1711411200000 | 514.5 |
1711497600000 | 519.4 |
1711584000000 | 520.08 |
1712016000000 | 513.22 |
1712102400000 | 511.2 |
1712188800000 | 503.02 |
1712275200000 | 510.7 |
1712534400000 | 510.77 |
1712620800000 | 512.4299 |
1712707200000 | 512.25 |
1712793600000 | 518.97 |
1712880000000 | 514.62 |
1713139200000 | 506.76 |
1713225600000 | 505.16 |
1713312000000 | 502.22 |
1713398400000 | 498.37 |
1713484800000 | 491.33 |
1713744000000 | 495.51 |
1713830400000 | 499.52 |
1713916800000 | 500.39 |
1714003200000 | 498.55 |
1714089600000 | 505.3 |
1714348800000 | 510.19 |
1714435200000 | 499.63 |
1714521600000 | 499.66 |
1714608000000 | 507.84 |
1714694400000 | 508.76 |
1714953600000 | 514.66 |
1715040000000 | 512.36 |
1715126400000 | 510.7 |
1715212800000 | 513.24 |
1715299200000 | 511.66 |
1715558400000 | 508.53 |
1715644800000 | 509.07 |
1715731200000 | 508.4 |
1715817600000 | 506.73 |
1715904000000 | 508.38 |
1716163200000 | 506.79 |
1716249600000 | 509 |
1716336000000 | 506.1 |
1716422400000 | 499.52 |
1716508800000 | 503.22 |
1716768000000 | 502.64 |
1716854400000 | 501.36 |
1716940800000 | 501.8 |
1717027200000 | 501.54 |
1717113600000 | 502.57 |
1717372800000 | 502.38 |
1717459200000 | 502.48 |
1717545600000 | 506.65 |
1717632000000 | 509.53 |
1717718400000 | 510.08 |
1717977600000 | 516.39 |
1718064000000 | 515.67 |
1718150400000 | 513.99 |
1718236800000 | 515.63 |
1718323200000 | 517.42 |
1718582400000 | 522.79 |
1718668800000 | 520.71 |
1718755200000 | 520.22 |
1718841600000 | 522.53 |
1718928000000 | 528.27 |
1719187200000 | 523.33 |
1719273600000 | 523.65 |
1719360000000 | 532.01 |
1719446400000 | 533.39 |
1719532800000 | 527.62 |
1719792000000 | 527.89 |
1719878400000 | 534.5599 |
1719964800000 | 533.1 |
1720051200000 | 532.92 |
1720137600000 | 536.67 |
1720396800000 | 536.05 |
1720483200000 | 537.94 |
1720569600000 | 539.3 |
1720656000000 | 530.69 |
1720742400000 | 532.94 |
1721001600000 | 531.4299 |
1721088000000 | 540.76 |
1721174400000 | 528.88 |
1721260800000 | 523.16 |
1721347200000 | 521.13 |
1721606400000 | 525.79 |
1721692800000 | 527.86 |
1721779200000 | 510.43 |
1721865600000 | 508.03 |
1721952000000 | 512.84 |
1722211200000 | 519.34 |
1722297600000 | 518 |
1722384000000 | 524.83 |
1722470400000 | 515.8 |
1722556800000 | 491.3 |
1722816000000 | 475.43 |
1722902400000 | 483.63 |
1722988800000 | 477.69 |
1723075200000 | 489.46 |
1723161600000 | 491.29 |
1723420800000 | 489.85 |
1723507200000 | 498.14 |
1723593600000 | 493.64 |
1723680000000 | 511.44 |
1723766400000 | 512.04 |
1724025600000 | 514.45 |
1724112000000 | 512.19 |
1724198400000 | 517.49 |
1724284800000 | 510.46 |
1724371200000 | 515.02 |
1724630400000 | 512.67 |
1724716800000 | 512.22 |
1724803200000 | 508.18 |
1724889600000 | 511.13 |
1724976000000 | 519.33 |
1725235200000 | 519.3 |
1725321600000 | 512.58 |
1725408000000 | 510.46 |
1725494400000 | 515.41 |
1725580800000 | 501.47 |
1725840000000 | 512.16 |
1725926400000 | 517.97 |
1726012800000 | 524.05 |
1726099200000 | 528.55 |
1726185600000 | 530.48 |
1726444800000 | 527.78 |
1726531200000 | 530.08 |
1726617600000 | 529.7 |
1726704000000 | 538.44 |
1726790400000 | 537.4 |
1727049600000 | 543.72 |
1727136000000 | 546.7 |
1727222400000 | 544.58 |
1727308800000 | 545.34 |
1727395200000 | 543.38 |
1727654400000 | 543.1799 |
1727740800000 | 544.2 |
1727827200000 | 542.39 |
1727913600000 | 537.98 |
1728000000000 | 548.39 |
1728259200000 | 538.5599 |
1728345600000 | 544.92 |
1728432000000 | 550.58 |
1728518400000 | 549.96 |
1728604800000 | 549.41 |
1728864000000 | 551.41 |
1728950400000 | 552.65 |
1729036800000 | 555.33 |
1729123200000 | 556.57 |
1729209600000 | 559.91 |
1729468800000 | 558.01 |
1729555200000 | 558.34 |
1729641600000 | 552.8099 |
1729728000000 | 562.88 |
1729814400000 | 562.69 |
1730073600000 | 564.61 |
1730160000000 | 565.28 |
1730246400000 | 561.47 |
1730332800000 | 553.95 |
1730419200000 | 563.47 |
1730678400000 | 558.85 |
1730764800000 | 567.69 |
1730851200000 | 592.41 |
1730937600000 | 594.87 |
1731024000000 | 604.41 |
1731283200000 | 618.6799 |
1731369600000 | 617.21 |
1731456000000 | 624.74 |
1731542400000 | 619.29 |
1731628800000 | 614.34 |
1731888000000 | 616.38 |
1731974400000 | 619.71 |
1732060800000 | 621.51 |
1732147200000 | 623.88 |
1732233600000 | 637.87 |
1732492800000 | 638.27 |
1732579200000 | 642.5 |
1732665600000 | 634.33 |
1732752000000 | 635.41 |
1732838400000 | 640.38 |
1733097600000 | 651.55 |
1733184000000 | 649.72 |
1733270400000 | 656.29 |
1733356800000 | 656.52 |
1733443200000 | 668.94 |
1733702400000 | 662.26 |
1733788800000 | 668.52 |
1733875200000 | 679.73 |
1733961600000 | 675.77 |
1734048000000 | 675.17 |
1734307200000 | 682 |
1734393600000 | 683.41 |
1734480000000 | 657.09 |
1734566400000 | 663 |
1734652800000 | 663.53 |
1734912000000 | 664.9299 |
1734998400000 | 679.16 |
1735257600000 | 662.97 |
1735516800000 | 656.34 |
1735603200000 | 652.52 |
STOXX USA 900 Industry Consumer Discretionary | STOXX USA 900 | |
---|---|---|
2018 | 9.7699605 | 4.9013342 |
2019 | 3.7514742 | -2.150053 |
2020 | 29.2570579 | 32.0951944 |
2021 | 31.938424 | 9.9099651 |
2022 | 24.781072 | 33.5237294 |
2023 | -32.0234265 | -15.830638 |
2024 | 32.3987752 | 20.6183037 |
2025 | 38.9898394 | 31.6394104 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each industry are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0462359131 | SX90CDP | SX90CDP INDEX | .SX90CDP |
Net Return EUR | CH0462359149 | SX90CDR | SX90CDR INDEX | .SX90CDR |
Gross Return EUR | CH0462359123 | SX90CDGR | .SX90CDGR | |
Net Return USD | CH0462359172 | SX90CDV | SX90CDV INDEX | .SX90CDV |
Gross Return USD | CH0462359156 | SX90CDGV | .SX90CDGV | |
Price USD | CH0462359164 | SX90CDL | SX90CDL INDEX | .SX90CDL |
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. 15, 2012 |
History | Jun. 15, 2012 |
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 |
---|---|---|---|
Amazon.com Inc. | Retail | USA | 24.908% |
TESLA | Automobiles and Parts | USA | 13.269% |
Costco Wholesale Corp. | Retail | USA | 4.804% |
WALMART INC. | Retail | USA | 4.685% |
Home Depot Inc. | Retail | USA | 4.570% |
Netflix Inc. | Media | USA | 4.524% |
McDonald's Corp. | Travel and Leisure | USA | 2.459% |
Walt Disney Co. | Media | USA | 2.388% |
BOOKING HOLDINGS | Travel and Leisure | USA | 1.970% |
Lowe's Cos. | Retail | USA | 1.656% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.