Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX USA 900 Consumer Products and Services
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 Consumer Products and Services | 940.6 | 894.2 | 21.8 | 10.8 | 139.4 | 3.4 | 15.6 | 0.4 | 3.8 |
STOXX USA 900 | 49,909.7 | 48,038.4 | 53.3 | 15.1 | 3,163.8 | 2.3 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
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 Consumer Products and Services | -1.7 | 5.7 | 25.6 | 3.1 | 58.1 | N/A | N/A | 25.9 | 1.0 | 9.7 |
STOXX USA 900 | 2.0 | 21.4 | 33.1 | 28.2 | 90.4 | N/A | N/A | 33.5 | 8.7 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 Consumer Products and Services | N/A | N/A | 17.5 | 23.6 | 25.2 | N/A | N/A | 1.3 | 0.0 | 0.3 |
STOXX USA 900 | N/A | N/A | 13.4 | 18.1 | 21.9 | N/A | N/A | 2.0 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 Consumer Products and Services | 0.6 | 0.8 | 0.8 | 0.9 | 0.9 | 11.9 | 11.4 | 11.5 | 11.9 | 11.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 Consumer Products and Services | 0.8 | 1.0 | 1.0 | 1.1 | 1.0 | -3.5 | -1.5 | -0.5 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
SUPERSECTOR INDICES
STOXX USA 900 Consumer Products and Services
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 900 Consumer Products and Services | 28.1 | 23.7 | 21.6 | 21.6 | 5.2 | 0.7 | 2.4 | 4.2 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.3 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 Consumer Products and Services | |
---|---|
1339718400000 | 100 |
1339977600000 | 101.45 |
1340064000000 | 101.98 |
1340150400000 | 101.45 |
1340236800000 | 99.5 |
1340323200000 | 101.06 |
1340582400000 | 99.44 |
1340668800000 | 100.54 |
1340755200000 | 100.6 |
1340841600000 | 99.6 |
1340928000000 | 99.35 |
1341187200000 | 100.16 |
1341273600000 | 100.64 |
1341360000000 | 101.42 |
1341446400000 | 103.48 |
1341532800000 | 102.76 |
1341792000000 | 101.99 |
1341878400000 | 101.22 |
1341964800000 | 100.13 |
1342051200000 | 100.53 |
1342137600000 | 101.75 |
1342396800000 | 100.78 |
1342483200000 | 101.94 |
1342569600000 | 103.32 |
1342656000000 | 106.58 |
1342742400000 | 106.39 |
1343001600000 | 105.63 |
1343088000000 | 104.58 |
1343174400000 | 103.87 |
1343260800000 | 104.9 |
1343347200000 | 106.65 |
1343606400000 | 106.84 |
1343692800000 | 103.11 |
1343779200000 | 102.24 |
1343865600000 | 102.78 |
1343952000000 | 103.76 |
1344211200000 | 104.46 |
1344297600000 | 106.66 |
1344384000000 | 107.06 |
1344470400000 | 107.32 |
1344556800000 | 106.97 |
1344816000000 | 107.52 |
1344902400000 | 108.25 |
1344988800000 | 108.79 |
1345075200000 | 109.79 |
1345161600000 | 111.98 |
1345420800000 | 110.36 |
1345507200000 | 108.44 |
1345593600000 | 109.14 |
1345680000000 | 107.52 |
1345766400000 | 108.9 |
1346025600000 | 108.6 |
1346112000000 | 108.83 |
1346198400000 | 109.63 |
1346284800000 | 109.09 |
1346371200000 | 109.07 |
1346630400000 | 109.27 |
1346716800000 | 109.35 |
1346803200000 | 108.63 |
1346889600000 | 111.54 |
1346976000000 | 110.96 |
1347235200000 | 110.6 |
1347321600000 | 109.92 |
1347408000000 | 109.93 |
1347494400000 | 111.25 |
1347580800000 | 110.87 |
1347840000000 | 110.63 |
1347926400000 | 110.03 |
1348012800000 | 110.54 |
1348099200000 | 110.77 |
1348185600000 | 110.17 |
1348444800000 | 109.98 |
1348531200000 | 107.64 |
1348617600000 | 107.95 |
1348704000000 | 109.38 |
1348790400000 | 108.7 |
1349049600000 | 108.25 |
1349136000000 | 108.47 |
1349222400000 | 109.35 |
1349308800000 | 109.98 |
1349395200000 | 109.41 |
1349654400000 | 109.42 |
1349740800000 | 107.87 |
1349827200000 | 107.6 |
1349913600000 | 107.97 |
1350000000000 | 107.74 |
1350259200000 | 109.11 |
1350345600000 | 110.37 |
1350432000000 | 109.9 |
1350518400000 | 111.55 |
1350604800000 | 110.38 |
1350864000000 | 108.99 |
1350950400000 | 109.13 |
1351036800000 | 108.82 |
1351123200000 | 108.02 |
1351209600000 | 108.16 |
1351468800000 | 108.39 |
1351555200000 | 107.77 |
1351641600000 | 108.76 |
1351728000000 | 111.88 |
1351814400000 | 111.11 |
1352073600000 | 112.52 |
1352160000000 | 112.89 |
1352246400000 | 111.36 |
1352332800000 | 109.06 |
1352419200000 | 108.89 |
1352678400000 | 108.64 |
1352764800000 | 108.41 |
1352851200000 | 106.13 |
1352937600000 | 105.69 |
1353024000000 | 108.05 |
1353283200000 | 109.39 |
1353369600000 | 110.12 |
1353456000000 | 110.32 |
1353542400000 | 109.75 |
1353628800000 | 110.48 |
1353888000000 | 111.07 |
1353974400000 | 111.01 |
1354060800000 | 112.67 |
1354147200000 | 112.15 |
1354233600000 | 111.59 |
1354492800000 | 110.64 |
1354579200000 | 110.11 |
1354665600000 | 109.46 |
1354752000000 | 110.86 |
1354838400000 | 111.54 |
1355097600000 | 110.72 |
1355184000000 | 111.19 |
1355270400000 | 110.87 |
1355356800000 | 109.49 |
1355443200000 | 109.02 |
1355702400000 | 110.08 |
1355788800000 | 111.12 |
1355875200000 | 109.95 |
1355961600000 | 110.55 |
1356048000000 | 110.83 |
1356307200000 | 110.32 |
1356566400000 | 108.41 |
1356652800000 | 107.38 |
1356912000000 | 110.1 |
1357084800000 | 111.96 |
1357171200000 | 113.5 |
1357257600000 | 114.7 |
1357516800000 | 114.21 |
1357603200000 | 114.48 |
1357689600000 | 115.07 |
1357776000000 | 113.77 |
1357862400000 | 113.34 |
1358121600000 | 113.5 |
1358208000000 | 114.03 |
1358294400000 | 114.4 |
1358380800000 | 115.16 |
1358467200000 | 115.54 |
1358726400000 | 115.34 |
1358812800000 | 115.44 |
1358899200000 | 114.66 |
1358985600000 | 115.1 |
1359072000000 | 116.26 |
1359331200000 | 115.51 |
1359417600000 | 115.67 |
1359504000000 | 114.23 |
1359590400000 | 114.69 |
1359676800000 | 113.91 |
1359936000000 | 113.69 |
1360022400000 | 115.41 |
1360108800000 | 115.64 |
1360195200000 | 117.12 |
1360281600000 | 117.74 |
1360540800000 | 117.6 |
1360627200000 | 118.53 |
1360713600000 | 118.75 |
1360800000000 | 119.58 |
1360886400000 | 119.8 |
1361145600000 | 119.8 |
1361232000000 | 120.3 |
1361318400000 | 117.42 |
1361404800000 | 117.8 |
1361491200000 | 118.9 |
1361750400000 | 116.2 |
1361836800000 | 118.61 |
1361923200000 | 119.74 |
1362009600000 | 120.34 |
1362096000000 | 121.55 |
1362355200000 | 122.34 |
1362441600000 | 123.17 |
1362528000000 | 122.95 |
1362614400000 | 121.57 |
1362700800000 | 123.09 |
1362960000000 | 122.63 |
1363046400000 | 122.11 |
1363132800000 | 122.82 |
1363219200000 | 123.4 |
1363305600000 | 121.49 |
1363564800000 | 121.6 |
1363651200000 | 121.87 |
1363737600000 | 123.31 |
1363824000000 | 122.61 |
1363910400000 | 124.11 |
1364169600000 | 124.26 |
1364256000000 | 125.12 |
1364342400000 | 125.71 |
1364428800000 | 126.65 |
1364860800000 | 127 |
1364947200000 | 125.55 |
1365033600000 | 125.76 |
1365120000000 | 123.88 |
1365379200000 | 125.24 |
1365465600000 | 124.88 |
1365552000000 | 126.41 |
1365638400000 | 127.36 |
1365724800000 | 127.13 |
1365984000000 | 123.46 |
1366070400000 | 125.01 |
1366156800000 | 124.59 |
1366243200000 | 122.12 |
1366329600000 | 123.33 |
1366588800000 | 124.09 |
1366675200000 | 126.82 |
1366761600000 | 127.09 |
1366848000000 | 128.32 |
1366934400000 | 128.09 |
1367193600000 | 127.84 |
1367280000000 | 127.69 |
1367366400000 | 126.35 |
1367452800000 | 129.13 |
1367539200000 | 130.41 |
1367798400000 | 130.6 |
1367884800000 | 131.52 |
1367971200000 | 131.79 |
1368057600000 | 132.44 |
1368144000000 | 135.47 |
1368403200000 | 134.92 |
1368489600000 | 136.9 |
1368576000000 | 138.46 |
1368662400000 | 136.1 |
1368748800000 | 139.19 |
1369008000000 | 138.27 |
1369094400000 | 137.96 |
1369180800000 | 136.05 |
1369267200000 | 135.4 |
1369353600000 | 134.76 |
1369612800000 | 134.67 |
1369699200000 | 136.76 |
1369785600000 | 133.96 |
1369872000000 | 133.35 |
1369958400000 | 132.63 |
1370217600000 | 131.8 |
1370304000000 | 130.27 |
1370390400000 | 127.96 |
1370476800000 | 128.15 |
1370563200000 | 129.42 |
1370822400000 | 130.03 |
1370908800000 | 126.96 |
1370995200000 | 124.65 |
1371081600000 | 127.08 |
1371168000000 | 126.64 |
1371427200000 | 127.75 |
1371513600000 | 128.26 |
1371600000000 | 126.99 |
1371686400000 | 124.82 |
1371772800000 | 124.48 |
1372032000000 | 123.51 |
1372118400000 | 125.19 |
1372204800000 | 126.85 |
1372291200000 | 128.75 |
1372377600000 | 128.95 |
1372636800000 | 129.4 |
1372723200000 | 129.22 |
1372809600000 | 129.81 |
1372896000000 | 130.4 |
1372982400000 | 132.31 |
1373241600000 | 132.16 |
1373328000000 | 134.62 |
1373414400000 | 134.2 |
1373500800000 | 134.52 |
1373587200000 | 134.91 |
1373846400000 | 134.18 |
1373932800000 | 132.16 |
1374019200000 | 132.8 |
1374105600000 | 131.75 |
1374192000000 | 131.12 |
1374451200000 | 130.53 |
1374537600000 | 130.32 |
1374624000000 | 129.9 |
1374710400000 | 129.73 |
1374796800000 | 130.17 |
1375056000000 | 129.67 |
1375142400000 | 129.89 |
1375228800000 | 130.32 |
1375315200000 | 133.2 |
1375401600000 | 133.4 |
1375660800000 | 133.52 |
1375747200000 | 132.86 |
1375833600000 | 130.84 |
1375920000000 | 131.16 |
1376006400000 | 131.5 |
1376265600000 | 132.28 |
1376352000000 | 133.11 |
1376438400000 | 131.45 |
1376524800000 | 130.2 |
1376611200000 | 128.98 |
1376870400000 | 127.77 |
1376956800000 | 128.09 |
1377043200000 | 127.68 |
1377129600000 | 129.09 |
1377216000000 | 128.53 |
1377475200000 | 128.6 |
1377561600000 | 125.48 |
1377648000000 | 125.98 |
1377734400000 | 128.03 |
1377820800000 | 127.17 |
1378080000000 | 127.14 |
1378166400000 | 128.72 |
1378252800000 | 129.81 |
1378339200000 | 130.75 |
1378425600000 | 130.6 |
1378684800000 | 131.43 |
1378771200000 | 131.98 |
1378857600000 | 132.49 |
1378944000000 | 132.08 |
1379030400000 | 133.06 |
1379289600000 | 132.77 |
1379376000000 | 133.86 |
1379462400000 | 135.9 |
1379548800000 | 134.09 |
1379635200000 | 133.44 |
1379894400000 | 132.6 |
1379980800000 | 133.37 |
1380067200000 | 131.98 |
1380153600000 | 133.57 |
1380240000000 | 133.19 |
1380499200000 | 132.87 |
1380585600000 | 133.87 |
1380672000000 | 132.85 |
1380758400000 | 131.67 |
1380844800000 | 133.02 |
1381104000000 | 131.06 |
1381190400000 | 127.75 |
1381276800000 | 128.66 |
1381363200000 | 131.5 |
1381449600000 | 131.97 |
1381708800000 | 132.03 |
1381795200000 | 131.27 |
1381881600000 | 132.74 |
1381968000000 | 131.2 |
1382054400000 | 132.27 |
1382313600000 | 132.55 |
1382400000000 | 132.35 |
1382486400000 | 131.63 |
1382572800000 | 132.04 |
1382659200000 | 132.16 |
1382918400000 | 132.47 |
1383004800000 | 133.95 |
1383091200000 | 133.23 |
1383177600000 | 134.18 |
1383264000000 | 135.06 |
1383523200000 | 135.52 |
1383609600000 | 135.97 |
1383696000000 | 136.18 |
1383782400000 | 135.22 |
1383868800000 | 136.58 |
1384128000000 | 136.29 |
1384214400000 | 136.15 |
1384300800000 | 138.59 |
1384387200000 | 138.78 |
1384473600000 | 139.03 |
1384732800000 | 137.35 |
1384819200000 | 136.6 |
1384905600000 | 136.34 |
1384992000000 | 137.72 |
1385078400000 | 137.63 |
1385337600000 | 137.3 |
1385424000000 | 138 |
1385510400000 | 138.16 |
1385596800000 | 137.91 |
1385683200000 | 138.02 |
1385942400000 | 138.26 |
1386028800000 | 137.73 |
1386115200000 | 137.44 |
1386201600000 | 136.39 |
1386288000000 | 137.18 |
1386547200000 | 137.09 |
1386633600000 | 136.7 |
1386720000000 | 134.34 |
1386806400000 | 134.22 |
1386892800000 | 134.64 |
1387152000000 | 135.47 |
1387238400000 | 135.69 |
1387324800000 | 137.73 |
1387411200000 | 138.21 |
1387497600000 | 139.3 |
1387756800000 | 139.9 |
1387843200000 | 140.65 |
1388102400000 | 139.5 |
1388361600000 | 139.7 |
1388448000000 | 140.65 |
1388620800000 | 140.91 |
1388707200000 | 141.18 |
1388966400000 | 139.32 |
1389052800000 | 140.12 |
1389139200000 | 139.65 |
1389225600000 | 139.71 |
1389312000000 | 139.31 |
1389571200000 | 136.61 |
1389657600000 | 137.04 |
1389744000000 | 138.5 |
1389830400000 | 137.55 |
1389916800000 | 137.04 |
1390176000000 | 136.98 |
1390262400000 | 137.35 |
1390348800000 | 137.56 |
1390435200000 | 135.57 |
1390521600000 | 132.98 |
1390780800000 | 132.6 |
1390867200000 | 134.3 |
1390953600000 | 132.49 |
1391040000000 | 136.01 |
1391126400000 | 135.9 |
1391385600000 | 131.64 |
1391472000000 | 133.6 |
1391558400000 | 133.08 |
1391644800000 | 134.81 |
1391731200000 | 136.65 |
1391990400000 | 135.72 |
1392076800000 | 136.84 |
1392163200000 | 137.78 |
1392249600000 | 138.03 |
1392336000000 | 137.63 |
1392595200000 | 137.47 |
1392681600000 | 137.07 |
1392768000000 | 136.97 |
1392854400000 | 138.35 |
1392940800000 | 138.53 |
1393200000000 | 140.25 |
1393286400000 | 140.57 |
1393372800000 | 142.82 |
1393459200000 | 143.32 |
1393545600000 | 141.8 |
1393804800000 | 141.23 |
1393891200000 | 143.68 |
1393977600000 | 143.1 |
1394064000000 | 142.54 |
1394150400000 | 142.69 |
1394409600000 | 141.73 |
1394496000000 | 140.98 |
1394582400000 | 140.73 |
1394668800000 | 138.5 |
1394755200000 | 138.62 |
1395014400000 | 140.08 |
1395100800000 | 141.37 |
1395187200000 | 140.89 |
1395273600000 | 141.87 |
1395360000000 | 140.48 |
1395619200000 | 139.03 |
1395705600000 | 138.25 |
1395792000000 | 137.25 |
1395878400000 | 137.75 |
1395964800000 | 138.69 |
1396224000000 | 139.3 |
1396310400000 | 140.86 |
1396396800000 | 141.45 |
1396483200000 | 140.45 |
1396569600000 | 138.58 |
1396828800000 | 134.95 |
1396915200000 | 136.74 |
1397001600000 | 137.81 |
1397088000000 | 134.51 |
1397174400000 | 132.61 |
1397433600000 | 134.4 |
1397520000000 | 135.02 |
1397606400000 | 136.71 |
1397692800000 | 136.48 |
1398124800000 | 137.92 |
1398211200000 | 136.85 |
1398297600000 | 137.19 |
1398384000000 | 135.63 |
1398643200000 | 134.95 |
1398729600000 | 136.04 |
1398816000000 | 135.12 |
1398902400000 | 135.16 |
1398988800000 | 136.08 |
1399248000000 | 135.71 |
1399334400000 | 133.26 |
1399420800000 | 133.7 |
1399507200000 | 134.29 |
1399593600000 | 135.86 |
1399852800000 | 137.96 |
1399939200000 | 138.42 |
1400025600000 | 136.91 |
1400112000000 | 135.5 |
1400198400000 | 136.93 |
1400457600000 | 137.44 |
1400544000000 | 136.12 |
1400630400000 | 137.5 |
1400716800000 | 138.37 |
1400803200000 | 140.1 |
1401062400000 | 139.9 |
1401148800000 | 140.62 |
1401235200000 | 139.76 |
1401321600000 | 139.79 |
1401408000000 | 139.93 |
1401667200000 | 140.1 |
1401753600000 | 139.37 |
1401840000000 | 139.86 |
1401926400000 | 140.13 |
1402012800000 | 140.45 |
1402272000000 | 141.4 |
1402358400000 | 141.14 |
1402444800000 | 140.75 |
1402531200000 | 139.14 |
1402617600000 | 139.49 |
1402876800000 | 139.03 |
1402963200000 | 140.2 |
1403049600000 | 140.93 |
1403136000000 | 139.66 |
1403222400000 | 139.88 |
1403481600000 | 139.71 |
1403568000000 | 138.96 |
1403654400000 | 140.02 |
1403740800000 | 140.4 |
1403827200000 | 140.76 |
1404086400000 | 140.44 |
1404172800000 | 141.84 |
1404259200000 | 141.73 |
1404345600000 | 143.49 |
1404432000000 | 143.71 |
1404691200000 | 142.64 |
1404777600000 | 141 |
1404864000000 | 141.99 |
1404950400000 | 140.75 |
1405036800000 | 141.06 |
1405296000000 | 140.91 |
1405382400000 | 140.5 |
1405468800000 | 140.62 |
1405555200000 | 139.44 |
1405641600000 | 140.79 |
1405900800000 | 140.3 |
1405987200000 | 141.92 |
1406073600000 | 142.15 |
1406160000000 | 143.57 |
1406246400000 | 142.63 |
1406505600000 | 142.6 |
1406592000000 | 141.99 |
1406678400000 | 142.93 |
1406764800000 | 140.7 |
1406851200000 | 139.8 |
1407110400000 | 140.8 |
1407196800000 | 141.5 |
1407283200000 | 142.26 |
1407369600000 | 141.4 |
1407456000000 | 143.12 |
1407715200000 | 143.99 |
1407801600000 | 142.94 |
1407888000000 | 142.8 |
1407974400000 | 143.78 |
1408060800000 | 143.26 |
1408320000000 | 145.39 |
1408406400000 | 146.81 |
1408492800000 | 147.78 |
1408579200000 | 148.62 |
1408665600000 | 149.73 |
1408924800000 | 150.31 |
1409011200000 | 150.52 |
1409097600000 | 150.26 |
1409184000000 | 149.86 |
1409270400000 | 149.97 |
1409529600000 | 150.37 |
1409616000000 | 150.9 |
1409702400000 | 149.86 |
1409788800000 | 153.05 |
1409875200000 | 153.53 |
1410134400000 | 153.56 |
1410220800000 | 152.11 |
1410307200000 | 152.03 |
1410393600000 | 151.74 |
1410480000000 | 151.97 |
1410739200000 | 150.72 |
1410825600000 | 151.03 |
1410912000000 | 151.28 |
1410998400000 | 152.43 |
1411084800000 | 152.73 |
1411344000000 | 150.93 |
1411430400000 | 149.71 |
1411516800000 | 151.38 |
1411603200000 | 149.75 |
1411689600000 | 153.59 |
1411948800000 | 152.91 |
1412035200000 | 154.2 |
1412121600000 | 152.42 |
1412208000000 | 152.83 |
1412294400000 | 155.87 |
1412553600000 | 154.05 |
1412640000000 | 151.31 |
1412726400000 | 153 |
1412812800000 | 149.16 |
1412899200000 | 148.19 |
1413158400000 | 144.34 |
1413244800000 | 145.34 |
1413331200000 | 144.31 |
1413417600000 | 144.36 |
1413504000000 | 145.25 |
1413763200000 | 147.59 |
1413849600000 | 151.76 |
1413936000000 | 151.09 |
1414022400000 | 152.76 |
1414108800000 | 153.4 |
1414368000000 | 153.35 |
1414454400000 | 154.32 |
1414540800000 | 153.56 |
1414627200000 | 156.18 |
1414713600000 | 158.75 |
1414972800000 | 159.94 |
1415059200000 | 157.44 |
1415145600000 | 159.3 |
1415232000000 | 161.44 |
1415318400000 | 162.05 |
1415577600000 | 162.55 |
1415664000000 | 162.92 |
1415750400000 | 163.52 |
1415836800000 | 163.22 |
1415923200000 | 163.14 |
1416182400000 | 163.86 |
1416268800000 | 164.13 |
1416355200000 | 164.54 |
1416441600000 | 165.53 |
1416528000000 | 167.8 |
1416787200000 | 168.55 |
1416873600000 | 168.28 |
1416960000000 | 167.53 |
1417046400000 | 168.16 |
1417132800000 | 170.02 |
1417392000000 | 167.14 |
1417478400000 | 168.63 |
1417564800000 | 170.82 |
1417651200000 | 169.11 |
1417737600000 | 171.55 |
1417996800000 | 170.17 |
1418083200000 | 168.48 |
1418169600000 | 166.54 |
1418256000000 | 168.43 |
1418342400000 | 165.73 |
1418601600000 | 165.67 |
1418688000000 | 162.33 |
1418774400000 | 167.12 |
1418860800000 | 171.78 |
1418947200000 | 170.58 |
1419206400000 | 171.2 |
1419292800000 | 173.41 |
1419379200000 | 173.3 |
1419811200000 | 175 |
1419897600000 | 174.89 |
1419984000000 | 174.82 |
1420156800000 | 174.43 |
1420416000000 | 173.3 |
1420502400000 | 170.97 |
1420588800000 | 175.48 |
1420675200000 | 178.7 |
1420761600000 | 176.38 |
1421020800000 | 175.59 |
1421107200000 | 174.95 |
1421193600000 | 173.55 |
1421280000000 | 173.14 |
1421366400000 | 176.93 |
1421625600000 | 174.9 |
1421712000000 | 175.41 |
1421798400000 | 175.83 |
1421884800000 | 182.74 |
1421971200000 | 184.82 |
1422230400000 | 185.28 |
1422316800000 | 181.3 |
1422403200000 | 181.55 |
1422489600000 | 184.94 |
1422576000000 | 182.07 |
1422835200000 | 182.46 |
1422921600000 | 183.85 |
1423008000000 | 182.58 |
1423094400000 | 183.86 |
1423180800000 | 185.09 |
1423440000000 | 184.41 |
1423526400000 | 186.71 |
1423612800000 | 186.68 |
1423699200000 | 187.53 |
1423785600000 | 189.18 |
1424044800000 | 189.15 |
1424131200000 | 189.28 |
1424217600000 | 190.03 |
1424304000000 | 189.37 |
1424390400000 | 191.33 |
1424649600000 | 191.58 |
1424736000000 | 192.42 |
1424822400000 | 192.96 |
1424908800000 | 195.3 |
1424995200000 | 194.6 |
1425254400000 | 196.92 |
1425340800000 | 195.65 |
1425427200000 | 196.91 |
1425513600000 | 198.08 |
1425600000000 | 198.35 |
1425859200000 | 199.43 |
1425945600000 | 198.9 |
1426032000000 | 200.89 |
1426118400000 | 201.96 |
1426204800000 | 202.55 |
1426464000000 | 202.83 |
1426550400000 | 202.02 |
1426636800000 | 202.93 |
1426723200000 | 202.99 |
1426809600000 | 202.2 |
1427068800000 | 200.34 |
1427155200000 | 200.87 |
1427241600000 | 196.26 |
1427328000000 | 196.7 |
1427414400000 | 198.77 |
1427673600000 | 201.97 |
1427760000000 | 203.21 |
1427846400000 | 201.77 |
1427932800000 | 200.21 |
1428364800000 | 200.76 |
1428451200000 | 203.4 |
1428537600000 | 205.73 |
1428624000000 | 206.47 |
1428883200000 | 206.16 |
1428969600000 | 203.99 |
1429056000000 | 206.14 |
1429142400000 | 203.83 |
1429228800000 | 199.93 |
1429488000000 | 202.49 |
1429574400000 | 203.46 |
1429660800000 | 203.78 |
1429747200000 | 204 |
1429833600000 | 202.64 |
1430092800000 | 201.19 |
1430179200000 | 198.22 |
1430265600000 | 193.72 |
1430352000000 | 190.27 |
1430438400000 | 192.58 |
1430697600000 | 193.62 |
1430784000000 | 191.52 |
1430870400000 | 188.12 |
1430956800000 | 191.26 |
1431043200000 | 194.13 |
1431302400000 | 195.13 |
1431388800000 | 192.44 |
1431475200000 | 189.8 |
1431561600000 | 191.68 |
1431648000000 | 191.17 |
1431907200000 | 193.09 |
1431993600000 | 196.88 |
1432080000000 | 197.58 |
1432166400000 | 197.83 |
1432252800000 | 199.58 |
1432512000000 | 199.58 |
1432598400000 | 198.99 |
1432684800000 | 199.06 |
1432771200000 | 199 |
1432857600000 | 197.03 |
1433116800000 | 199.43 |
1433203200000 | 195.53 |
1433289600000 | 194.31 |
1433376000000 | 193.16 |
1433462400000 | 197.11 |
1433721600000 | 193.15 |
1433808000000 | 192.44 |
1433894400000 | 192.86 |
1433980800000 | 194.2 |
1434067200000 | 193.14 |
1434326400000 | 192.05 |
1434412800000 | 194.03 |
1434499200000 | 194.8 |
1434585600000 | 193.59 |
1434672000000 | 195.45 |
1434931200000 | 195.37 |
1435017600000 | 199.83 |
1435104000000 | 198.45 |
1435190400000 | 197.73 |
1435276800000 | 200.03 |
1435536000000 | 194.73 |
1435622400000 | 195.54 |
1435708800000 | 198.29 |
1435795200000 | 198.77 |
1435881600000 | 198.85 |
1436140800000 | 198.37 |
1436227200000 | 202.77 |
1436313600000 | 196.69 |
1436400000000 | 197.93 |
1436486400000 | 198.26 |
1436745600000 | 204.61 |
1436832000000 | 204.77 |
1436918400000 | 204.39 |
1437004800000 | 205.74 |
1437091200000 | 206.32 |
1437350400000 | 207.97 |
1437436800000 | 206.39 |
1437523200000 | 208.29 |
1437609600000 | 206.53 |
1437696000000 | 204.8 |
1437955200000 | 199.77 |
1438041600000 | 203.85 |
1438128000000 | 206.74 |
1438214400000 | 209.47 |
1438300800000 | 206.37 |
1438560000000 | 205.99 |
1438646400000 | 206.94 |
1438732800000 | 211.42 |
1438819200000 | 207.74 |
1438905600000 | 207.69 |
1439164800000 | 209.4 |
1439251200000 | 206.32 |
1439337600000 | 202.52 |
1439424000000 | 204.5 |
1439510400000 | 205.67 |
1439769600000 | 207.5 |
1439856000000 | 208.48 |
1439942400000 | 206.99 |
1440028800000 | 199.13 |
1440115200000 | 190.74 |
1440374400000 | 179.16 |
1440460800000 | 180.83 |
1440547200000 | 187.16 |
1440633600000 | 196.15 |
1440720000000 | 196.82 |
1440979200000 | 196.05 |
1441065600000 | 189.63 |
1441152000000 | 194.52 |
1441238400000 | 197.96 |
1441324800000 | 195.03 |
1441584000000 | 194.27 |
1441670400000 | 197.98 |
1441756800000 | 195.15 |
1441843200000 | 193.85 |
1441929600000 | 194.14 |
1442188800000 | 192.93 |
1442275200000 | 195.7 |
1442361600000 | 198.03 |
1442448000000 | 197.65 |
1442534400000 | 193.55 |
1442793600000 | 197.64 |
1442880000000 | 196.26 |
1442966400000 | 195.18 |
1443052800000 | 192 |
1443139200000 | 197 |
1443398400000 | 189.62 |
1443484800000 | 187 |
1443571200000 | 192.41 |
1443657600000 | 192.34 |
1443744000000 | 193.49 |
1444003200000 | 197.68 |
1444089600000 | 194.54 |
1444176000000 | 195.65 |
1444262400000 | 196.98 |
1444348800000 | 195.7 |
1444608000000 | 196.72 |
1444694400000 | 194.87 |
1444780800000 | 192.28 |
1444867200000 | 195.15 |
1444953600000 | 197.11 |
1445212800000 | 198.62 |
1445299200000 | 197.98 |
1445385600000 | 196.81 |
1445472000000 | 202.75 |
1445558400000 | 201.87 |
1445817600000 | 202.73 |
1445904000000 | 202.2 |
1445990400000 | 203.86 |
1446076800000 | 205.42 |
1446163200000 | 203.04 |
1446422400000 | 205.64 |
1446508800000 | 207.99 |
1446595200000 | 209.71 |
1446681600000 | 211.2 |
1446768000000 | 212.1 |
1447027200000 | 209.11 |
1447113600000 | 211.38 |
1447200000000 | 208.35 |
1447286400000 | 205.26 |
1447372800000 | 200.11 |
1447632000000 | 202.71 |
1447718400000 | 202.92 |
1447804800000 | 206.98 |
1447891200000 | 206.06 |
1447977600000 | 211.27 |
1448236800000 | 212.95 |
1448323200000 | 212.88 |
1448409600000 | 215.11 |
1448496000000 | 214.77 |
1448582400000 | 214.46 |
1448841600000 | 213.06 |
1448928000000 | 214.01 |
1449014400000 | 213.35 |
1449100800000 | 203.49 |
1449187200000 | 206.72 |
1449446400000 | 207.44 |
1449532800000 | 206.28 |
1449619200000 | 200.26 |
1449705600000 | 201.3 |
1449792000000 | 196.51 |
1450051200000 | 196.84 |
1450137600000 | 200.86 |
1450224000000 | 204.17 |
1450310400000 | 203.08 |
1450396800000 | 199.83 |
1450656000000 | 200.03 |
1450742400000 | 200.94 |
1450828800000 | 202.97 |
1450915200000 | 200.16 |
1451260800000 | 200.4 |
1451347200000 | 203.32 |
1451433600000 | 201.27 |
1451520000000 | 200.81 |
1451865600000 | 198.88 |
1451952000000 | 200.95 |
1452038400000 | 197.37 |
1452124800000 | 191.54 |
1452211200000 | 187.16 |
1452470400000 | 188.52 |
1452556800000 | 190.98 |
1452643200000 | 185.1 |
1452729600000 | 185.91 |
1452816000000 | 181.22 |
1453075200000 | 182.5 |
1453161600000 | 181.98 |
1453248000000 | 182.16 |
1453334400000 | 186.23 |
1453420800000 | 189.46 |
1453680000000 | 186.83 |
1453766400000 | 189.6 |
1453852800000 | 186.61 |
1453939200000 | 186.11 |
1454025600000 | 192.14 |
1454284800000 | 191.96 |
1454371200000 | 189.3 |
1454457600000 | 187.15 |
1454544000000 | 183.27 |
1454630400000 | 177.85 |
1454889600000 | 172.55 |
1454976000000 | 170.09 |
1455062400000 | 174.09 |
1455148800000 | 168.81 |
1455235200000 | 173.64 |
1455494400000 | 175.19 |
1455580800000 | 179.38 |
1455667200000 | 182.89 |
1455753600000 | 183.04 |
1455840000000 | 183.42 |
1456099200000 | 188.47 |
1456185600000 | 187.56 |
1456272000000 | 188.97 |
1456358400000 | 192.14 |
1456444800000 | 194.69 |
1456704000000 | 194.85 |
1456790400000 | 199.12 |
1456876800000 | 199.51 |
1456963200000 | 197.9 |
1457049600000 | 195.88 |
1457308800000 | 194.64 |
1457395200000 | 191.61 |
1457481600000 | 192.21 |
1457568000000 | 190.33 |
1457654400000 | 193.49 |
1457913600000 | 195.03 |
1458000000000 | 194.35 |
1458086400000 | 196.08 |
1458172800000 | 194.13 |
1458259200000 | 195.27 |
1458518400000 | 196.63 |
1458604800000 | 196.41 |
1458691200000 | 194.78 |
1458777600000 | 194.52 |
1459209600000 | 197.16 |
1459296000000 | 195.23 |
1459382400000 | 194.43 |
1459468800000 | 196.25 |
1459728000000 | 192.9 |
1459814400000 | 191.61 |
1459900800000 | 193.82 |
1459987200000 | 191.35 |
1460073600000 | 190.12 |
1460332800000 | 187.87 |
1460419200000 | 190.08 |
1460505600000 | 195.67 |
1460592000000 | 195.24 |
1460678400000 | 195.32 |
1460937600000 | 196.16 |
1461024000000 | 194.64 |
1461110400000 | 195.7 |
1461196800000 | 195.98 |
1461283200000 | 196.51 |
1461542400000 | 195.29 |
1461628800000 | 195.94 |
1461715200000 | 195.65 |
1461801600000 | 192.43 |
1461888000000 | 189.98 |
1462147200000 | 191.25 |
1462233600000 | 188.96 |
1462320000000 | 188.19 |
1462406400000 | 188.55 |
1462492800000 | 189.37 |
1462752000000 | 190.49 |
1462838400000 | 191.82 |
1462924800000 | 187.29 |
1463011200000 | 188.82 |
1463097600000 | 188.85 |
1463356800000 | 189.54 |
1463443200000 | 188.36 |
1463529600000 | 188.07 |
1463616000000 | 189.85 |
1463702400000 | 190.95 |
1463961600000 | 190.36 |
1464048000000 | 194.59 |
1464134400000 | 194.76 |
1464220800000 | 193.8 |
1464307200000 | 196.1 |
1464566400000 | 195.99 |
1464652800000 | 195.7 |
1464739200000 | 195.41 |
1464825600000 | 196.02 |
1464912000000 | 191.2 |
1465171200000 | 191.38 |
1465257600000 | 192.95 |
1465344000000 | 193 |
1465430400000 | 194.39 |
1465516800000 | 192.61 |
1465776000000 | 190.59 |
1465862400000 | 191.41 |
1465948800000 | 192.02 |
1466035200000 | 193 |
1466121600000 | 191.73 |
1466380800000 | 192.78 |
1466467200000 | 194.23 |
1466553600000 | 193.26 |
1466640000000 | 193.97 |
1466726400000 | 188.69 |
1466985600000 | 186 |
1467072000000 | 189.14 |
1467158400000 | 192.97 |
1467244800000 | 195.35 |
1467331200000 | 196.27 |
1467590400000 | 196.17 |
1467676800000 | 194.51 |
1467763200000 | 197.03 |
1467849600000 | 197.94 |
1467936000000 | 202.92 |
1468195200000 | 203.96 |
1468281600000 | 206.02 |
1468368000000 | 204.46 |
1468454400000 | 205.32 |
1468540800000 | 205.85 |
1468800000000 | 206.01 |
1468886400000 | 206.23 |
1468972800000 | 208.03 |
1469059200000 | 208.33 |
1469145600000 | 209.17 |
1469404800000 | 210.25 |
1469491200000 | 209.92 |
1469577600000 | 208.56 |
1469664000000 | 206.68 |
1469750400000 | 205.67 |
1470009600000 | 205.97 |
1470096000000 | 201.68 |
1470182400000 | 203.14 |
1470268800000 | 204.4 |
1470355200000 | 208.39 |
1470614400000 | 208.32 |
1470700800000 | 206.78 |
1470787200000 | 205.6 |
1470873600000 | 207.79 |
1470960000000 | 207.39 |
1471219200000 | 208.53 |
1471305600000 | 205.56 |
1471392000000 | 204.75 |
1471478400000 | 205.05 |
1471564800000 | 206.23 |
1471824000000 | 205.9 |
1471910400000 | 208.65 |
1471996800000 | 209.02 |
1472083200000 | 207.45 |
1472169600000 | 206.5 |
1472428800000 | 208.96 |
1472515200000 | 208.17 |
1472601600000 | 207.41 |
1472688000000 | 206.85 |
1472774400000 | 207.56 |
1473033600000 | 207.87 |
1473120000000 | 205.76 |
1473206400000 | 206.69 |
1473292800000 | 203.45 |
1473379200000 | 199.18 |
1473638400000 | 201.6 |
1473724800000 | 198.4 |
1473811200000 | 197.94 |
1473897600000 | 199.61 |
1473984000000 | 200.09 |
1474243200000 | 200.05 |
1474329600000 | 199.38 |
1474416000000 | 202.15 |
1474502400000 | 201.26 |
1474588800000 | 200.9 |
1474848000000 | 197.68 |
1474934400000 | 200.49 |
1475020800000 | 198.54 |
1475107200000 | 195.98 |
1475193600000 | 197.7 |
1475452800000 | 197.69 |
1475539200000 | 197.97 |
1475625600000 | 197.71 |
1475712000000 | 198.09 |
1475798400000 | 196.44 |
1476057600000 | 197.32 |
1476144000000 | 196.64 |
1476230400000 | 198.55 |
1476316800000 | 197.06 |
1476403200000 | 197.59 |
1476662400000 | 197.34 |
1476748800000 | 198.91 |
1476835200000 | 200.19 |
1476921600000 | 199.12 |
1477008000000 | 199.83 |
1477267200000 | 200.58 |
1477353600000 | 197.51 |
1477440000000 | 196.27 |
1477526400000 | 195.08 |
1477612800000 | 195.26 |
1477872000000 | 193.56 |
1477958400000 | 190.45 |
1478044800000 | 188.23 |
1478131200000 | 188.1 |
1478217600000 | 187.98 |
1478476800000 | 192.83 |
1478563200000 | 192.51 |
1478649600000 | 194.64 |
1478736000000 | 195.43 |
1478822400000 | 196.76 |
1479081600000 | 199.43 |
1479168000000 | 200.14 |
1479254400000 | 200.99 |
1479340800000 | 203.73 |
1479427200000 | 202.86 |
1479686400000 | 203.34 |
1479772800000 | 204.74 |
1479859200000 | 206.49 |
1479945600000 | 205.87 |
1480032000000 | 205.65 |
1480291200000 | 203.77 |
1480377600000 | 203.71 |
1480464000000 | 200.88 |
1480550400000 | 199.17 |
1480636800000 | 198.27 |
1480896000000 | 200.37 |
1480982400000 | 199.87 |
1481068800000 | 202.98 |
1481155200000 | 206.93 |
1481241600000 | 208.04 |
1481500800000 | 206.02 |
1481587200000 | 206.34 |
1481673600000 | 203.85 |
1481760000000 | 206.75 |
1481846400000 | 205.31 |
1482105600000 | 204.6 |
1482192000000 | 207.13 |
1482278400000 | 206.69 |
1482364800000 | 204.31 |
1482451200000 | 204.26 |
1482796800000 | 204.9 |
1482883200000 | 204.95 |
1482969600000 | 203.15 |
1483056000000 | 200.68 |
1483315200000 | 200.68 |
1483401600000 | 206.22 |
1483488000000 | 207.88 |
1483574400000 | 205.01 |
1483660800000 | 206.3 |
1483920000000 | 205.91 |
1484006400000 | 205.7 |
1484092800000 | 207.78 |
1484179200000 | 204.2 |
1484265600000 | 204.99 |
1484524800000 | 205.37 |
1484611200000 | 205.26 |
1484697600000 | 204.57 |
1484784000000 | 204.74 |
1484870400000 | 204.32 |
1485129600000 | 202.92 |
1485216000000 | 205.72 |
1485302400000 | 208.13 |
1485388800000 | 207.79 |
1485475200000 | 206.03 |
1485734400000 | 205.71 |
1485820800000 | 203.18 |
1485907200000 | 203.57 |
1485993600000 | 202.2 |
1486080000000 | 201.55 |
1486339200000 | 202.46 |
1486425600000 | 203.29 |
1486512000000 | 204.61 |
1486598400000 | 207.23 |
1486684800000 | 213.17 |
1486944000000 | 212.98 |
1487030400000 | 214.45 |
1487116800000 | 215.65 |
1487203200000 | 212.06 |
1487289600000 | 214.15 |
1487548800000 | 214.33 |
1487635200000 | 217.16 |
1487721600000 | 217.84 |
1487808000000 | 215.34 |
1487894400000 | 217.49 |
1488153600000 | 217.43 |
1488240000000 | 215.06 |
1488326400000 | 219.47 |
1488412800000 | 219.1 |
1488499200000 | 217.67 |
1488758400000 | 216.68 |
1488844800000 | 216.32 |
1488931200000 | 218.21 |
1489017600000 | 217.33 |
1489104000000 | 217.45 |
1489363200000 | 217.07 |
1489449600000 | 217.33 |
1489536000000 | 219.63 |
1489622400000 | 217.59 |
1489708800000 | 217.88 |
1489968000000 | 217.76 |
1490054400000 | 213.56 |
1490140800000 | 211.65 |
1490227200000 | 213.46 |
1490313600000 | 214.02 |
1490572800000 | 212.51 |
1490659200000 | 214.56 |
1490745600000 | 217.78 |
1490832000000 | 216.47 |
1490918400000 | 216.79 |
1491177600000 | 216.54 |
1491264000000 | 214.39 |
1491350400000 | 213.74 |
1491436800000 | 215.05 |
1491523200000 | 215.5 |
1491782400000 | 216.39 |
1491868800000 | 216.49 |
1491955200000 | 216.59 |
1492041600000 | 215.61 |
1492473600000 | 215.91 |
1492560000000 | 215.88 |
1492646400000 | 215.76 |
1492732800000 | 215.68 |
1492992000000 | 213.76 |
1493078400000 | 214.11 |
1493164800000 | 215.81 |
1493251200000 | 216.94 |
1493337600000 | 214.85 |
1493596800000 | 213.34 |
1493683200000 | 214.69 |
1493769600000 | 213.51 |
1493856000000 | 213.34 |
1493942400000 | 214.22 |
1494201600000 | 216.54 |
1494288000000 | 219.53 |
1494374400000 | 223.02 |
1494460800000 | 222.09 |
1494547200000 | 219.82 |
1494806400000 | 219.33 |
1494892800000 | 216.36 |
1494979200000 | 210.04 |
1495065600000 | 210.85 |
1495152000000 | 211.37 |
1495411200000 | 211.6 |
1495497600000 | 212.62 |
1495584000000 | 214.39 |
1495670400000 | 215.1 |
1495756800000 | 215.02 |
1496016000000 | 215.16 |
1496102400000 | 215.2 |
1496188800000 | 213.93 |
1496275200000 | 215.93 |
1496361600000 | 216.81 |
1496620800000 | 217.35 |
1496707200000 | 216.27 |
1496793600000 | 217.56 |
1496880000000 | 218.45 |
1496966400000 | 218.21 |
1497225600000 | 217.68 |
1497312000000 | 219.6 |
1497398400000 | 219.28 |
1497484800000 | 220 |
1497571200000 | 217.77 |
1497830400000 | 221.26 |
1497916800000 | 220.21 |
1498003200000 | 220.46 |
1498089600000 | 220.38 |
1498176000000 | 220.41 |
1498435200000 | 221.01 |
1498521600000 | 217.1 |
1498608000000 | 217.1 |
1498694400000 | 213.76 |
1498780800000 | 218.67 |
1499040000000 | 218.66 |
1499126400000 | 218.98 |
1499212800000 | 219.25 |
1499299200000 | 215.21 |
1499385600000 | 218.34 |
1499644800000 | 219.41 |
1499731200000 | 217.69 |
1499817600000 | 219.86 |
1499904000000 | 220.15 |
1499990400000 | 219.94 |
1500249600000 | 219.61 |
1500336000000 | 217.28 |
1500422400000 | 219.86 |
1500508800000 | 217.96 |
1500595200000 | 218.71 |
1500854400000 | 217.89 |
1500940800000 | 218.9 |
1501027200000 | 219.87 |
1501113600000 | 217.86 |
1501200000000 | 216.61 |
1501459200000 | 215.78 |
1501545600000 | 216.49 |
1501632000000 | 214.96 |
1501718400000 | 216 |
1501804800000 | 216.98 |
1502064000000 | 216.99 |
1502150400000 | 218.03 |
1502236800000 | 218.02 |
1502323200000 | 213.7 |
1502409600000 | 213.6 |
1502668800000 | 216.26 |
1502755200000 | 215.65 |
1502841600000 | 217.26 |
1502928000000 | 212.89 |
1503014400000 | 211.33 |
1503273600000 | 209.03 |
1503360000000 | 211.63 |
1503446400000 | 209.55 |
1503532800000 | 210.16 |
1503619200000 | 209.27 |
1503878400000 | 207.74 |
1503964800000 | 205.92 |
1504051200000 | 208.88 |
1504137600000 | 211.26 |
1504224000000 | 212.28 |
1504483200000 | 211.7 |
1504569600000 | 210.71 |
1504656000000 | 209.95 |
1504742400000 | 208.65 |
1504828800000 | 208.58 |
1505088000000 | 212.03 |
1505174400000 | 213.36 |
1505260800000 | 213.84 |
1505347200000 | 213.98 |
1505433600000 | 212.23 |
1505692800000 | 211.71 |
1505779200000 | 211.48 |
1505865600000 | 211.17 |
1505952000000 | 210.85 |
1506038400000 | 210.03 |
1506297600000 | 210.23 |
1506384000000 | 213.18 |
1506470400000 | 214.93 |
1506556800000 | 214.35 |
1506643200000 | 214.95 |
1506902400000 | 216.81 |
1506988800000 | 216.71 |
1507075200000 | 217.37 |
1507161600000 | 218.51 |
1507248000000 | 218.66 |
1507507200000 | 216.54 |
1507593600000 | 215.17 |
1507680000000 | 213.96 |
1507766400000 | 213.33 |
1507852800000 | 213.76 |
1508112000000 | 214.23 |
1508198400000 | 214.8 |
1508284800000 | 214.51 |
1508371200000 | 213.89 |
1508457600000 | 217.81 |
1508716800000 | 217.68 |
1508803200000 | 218.15 |
1508889600000 | 217.27 |
1508976000000 | 221.41 |
1509062400000 | 223.97 |
1509321600000 | 222.54 |
1509408000000 | 222.68 |
1509494400000 | 223.67 |
1509580800000 | 218.67 |
1509667200000 | 220.01 |
1509926400000 | 220.78 |
1510012800000 | 219.83 |
1510099200000 | 222.51 |
1510185600000 | 221.37 |
1510272000000 | 221.28 |
1510531200000 | 222.27 |
1510617600000 | 220.92 |
1510704000000 | 219.45 |
1510790400000 | 221.77 |
1510876800000 | 223.47 |
1511136000000 | 224.66 |
1511222400000 | 225.46 |
1511308800000 | 224.89 |
1511395200000 | 223.82 |
1511481600000 | 222.76 |
1511740800000 | 222.86 |
1511827200000 | 225.82 |
1511913600000 | 224.96 |
1512000000000 | 224.65 |
1512086400000 | 224.99 |
1512345600000 | 224.02 |
1512432000000 | 224.51 |
1512518400000 | 225.17 |
1512604800000 | 227 |
1512691200000 | 229.96 |
1512950400000 | 229.57 |
1513036800000 | 230.92 |
1513123200000 | 232.58 |
1513209600000 | 232.57 |
1513296000000 | 235.19 |
1513555200000 | 234.48 |
1513641600000 | 233.05 |
1513728000000 | 231.18 |
1513814400000 | 233.56 |
1513900800000 | 232.62 |
1514332800000 | 231.16 |
1514419200000 | 230.74 |
1514505600000 | 228.33 |
1514851200000 | 230.65 |
1514937600000 | 232.77 |
1515024000000 | 231.4 |
1515110400000 | 234.81 |
1515369600000 | 237.38 |
1515456000000 | 237.28 |
1515542400000 | 234.39 |
1515628800000 | 235.61 |
1515715200000 | 235.06 |
1515974400000 | 232.64 |
1516060800000 | 230.42 |
1516147200000 | 233.28 |
1516233600000 | 233.43 |
1516320000000 | 237.65 |
1516579200000 | 238.12 |
1516665600000 | 238.74 |
1516752000000 | 236.53 |
1516838400000 | 232.32 |
1516924800000 | 235.39 |
1517184000000 | 235.62 |
1517270400000 | 232.94 |
1517356800000 | 233.84 |
1517443200000 | 234.44 |
1517529600000 | 230.61 |
1517788800000 | 223 |
1517875200000 | 228.95 |
1517961600000 | 230.61 |
1518048000000 | 222.02 |
1518134400000 | 225.82 |
1518393600000 | 228.39 |
1518480000000 | 227.14 |
1518566400000 | 230.72 |
1518652800000 | 231.77 |
1518739200000 | 230.87 |
1518998400000 | 231.84 |
1519084800000 | 231.08 |
1519171200000 | 230.58 |
1519257600000 | 229.95 |
1519344000000 | 233.8 |
1519603200000 | 236.15 |
1519689600000 | 232.46 |
1519776000000 | 230.75 |
1519862400000 | 229.46 |
1519948800000 | 228.68 |
1520208000000 | 229.58 |
1520294400000 | 229.37 |
1520380800000 | 229.1 |
1520467200000 | 231.58 |
1520553600000 | 234.64 |
1520812800000 | 234.69 |
1520899200000 | 231.83 |
1520985600000 | 230.84 |
1521072000000 | 230.3 |
1521158400000 | 231.04 |
1521417600000 | 227.55 |
1521504000000 | 229.92 |
1521590400000 | 229.57 |
1521676800000 | 223.51 |
1521763200000 | 220.08 |
1522022400000 | 224.02 |
1522108800000 | 220.85 |
1522195200000 | 220.85 |
1522281600000 | 224.63 |
1522713600000 | 222.87 |
1522800000000 | 227 |
1522886400000 | 231.13 |
1522972800000 | 225.4 |
1523232000000 | 224.42 |
1523318400000 | 226.03 |
1523404800000 | 224.2 |
1523491200000 | 226.71 |
1523577600000 | 224.92 |
1523836800000 | 225.68 |
1523923200000 | 228.85 |
1524009600000 | 227.99 |
1524096000000 | 225.43 |
1524182400000 | 224.4 |
1524441600000 | 226.37 |
1524528000000 | 224.86 |
1524614400000 | 225.79 |
1524700800000 | 228.89 |
1524787200000 | 229.59 |
1525046400000 | 228.01 |
1525132800000 | 229.37 |
1525219200000 | 227.65 |
1525305600000 | 226.7 |
1525392000000 | 230.27 |
1525651200000 | 231.52 |
1525737600000 | 232.09 |
1525824000000 | 233.07 |
1525910400000 | 233.95 |
1525996800000 | 232.74 |
1526256000000 | 231.98 |
1526342400000 | 232.45 |
1526428800000 | 236.86 |
1526515200000 | 237.64 |
1526601600000 | 238.68 |
1526860800000 | 239.8 |
1526947200000 | 237.46 |
1527033600000 | 241.72 |
1527120000000 | 240.97 |
1527206400000 | 243.54 |
1527465600000 | 244.25 |
1527552000000 | 243.39 |
1527638400000 | 243.09 |
1527724800000 | 239.57 |
1527811200000 | 243.26 |
1528070400000 | 244.82 |
1528156800000 | 246.76 |
1528243200000 | 246.6 |
1528329600000 | 245.72 |
1528416000000 | 249 |
1528675200000 | 249 |
1528761600000 | 251.33 |
1528848000000 | 249.03 |
1528934400000 | 253.31 |
1529020800000 | 255.23 |
1529280000000 | 254.69 |
1529366400000 | 253.77 |
1529452800000 | 253.97 |
1529539200000 | 251.02 |
1529625600000 | 248.9 |
1529884800000 | 244.33 |
1529971200000 | 246.2 |
1530057600000 | 243.82 |
1530144000000 | 246.27 |
1530230400000 | 248.87 |
1530489600000 | 250.72 |
1530576000000 | 247.97 |
1530662400000 | 248.08 |
1530748800000 | 248.84 |
1530835200000 | 249.53 |
1531094400000 | 251.09 |
1531180800000 | 251.74 |
1531267200000 | 251.25 |
1531353600000 | 254.38 |
1531440000000 | 255.65 |
1531699200000 | 255.12 |
1531785600000 | 257.58 |
1531872000000 | 257.85 |
1531958400000 | 257.66 |
1532044800000 | 254.5 |
1532304000000 | 254.1 |
1532390400000 | 249.98 |
1532476800000 | 252.36 |
1532563200000 | 251.88 |
1532649600000 | 247.45 |
1532908800000 | 242.2 |
1532995200000 | 244.54 |
1533081600000 | 243.87 |
1533168000000 | 247.09 |
1533254400000 | 247.93 |
1533513600000 | 248.32 |
1533600000000 | 248.46 |
1533686400000 | 248.33 |
1533772800000 | 250.71 |
1533859200000 | 253.45 |
1534118400000 | 251 |
1534204800000 | 254.44 |
1534291200000 | 252.36 |
1534377600000 | 251.82 |
1534464000000 | 251.69 |
1534723200000 | 254.22 |
1534809600000 | 254.37 |
1534896000000 | 252.53 |
1534982400000 | 251.84 |
1535068800000 | 252.75 |
1535328000000 | 253.37 |
1535414400000 | 252.83 |
1535500800000 | 253.83 |
1535587200000 | 249.23 |
1535673600000 | 250 |
1535932800000 | 250.18 |
1536019200000 | 250.38 |
1536105600000 | 247.71 |
1536192000000 | 247.59 |
1536278400000 | 248.28 |
1536537600000 | 249.38 |
1536624000000 | 251.8 |
1536710400000 | 252.02 |
1536796800000 | 251.52 |
1536883200000 | 252.18 |
1537142400000 | 249.83 |
1537228800000 | 251.83 |
1537315200000 | 250.84 |
1537401600000 | 250.35 |
1537488000000 | 249.94 |
1537747200000 | 246.93 |
1537833600000 | 246.99 |
1537920000000 | 248.15 |
1538006400000 | 250.77 |
1538092800000 | 252.4 |
1538352000000 | 252.03 |
1538438400000 | 250.43 |
1538524800000 | 250.65 |
1538611200000 | 244.86 |
1538697600000 | 244.08 |
1538956800000 | 244.7 |
1539043200000 | 243.74 |
1539129600000 | 230.57 |
1539216000000 | 227.76 |
1539302400000 | 231.3 |
1539561600000 | 229.55 |
1539648000000 | 235.78 |
1539734400000 | 234.95 |
1539820800000 | 229.64 |
1539907200000 | 223.43 |
1540166400000 | 223.97 |
1540252800000 | 222.62 |
1540339200000 | 218.32 |
1540425600000 | 223.83 |
1540512000000 | 220 |
1540771200000 | 217.11 |
1540857600000 | 224.77 |
1540944000000 | 228.16 |
1541030400000 | 232.27 |
1541116800000 | 232.84 |
1541376000000 | 232.03 |
1541462400000 | 229.93 |
1541548800000 | 230.14 |
1541635200000 | 228.79 |
1541721600000 | 223.93 |
1541980800000 | 222.88 |
1542067200000 | 222.12 |
1542153600000 | 221.22 |
1542240000000 | 221.92 |
1542326400000 | 219.76 |
1542585600000 | 213.75 |
1542672000000 | 212.03 |
1542758400000 | 215.75 |
1542844800000 | 215.5 |
1542931200000 | 215.25 |
1543190400000 | 219.44 |
1543276800000 | 218.73 |
1543363200000 | 223.04 |
1543449600000 | 220.91 |
1543536000000 | 221.65 |
1543795200000 | 224.96 |
1543881600000 | 217.15 |
1543968000000 | 217.35 |
1544054400000 | 216.8 |
1544140800000 | 210.31 |
1544400000000 | 210.05 |
1544486400000 | 211.39 |
1544572800000 | 212.21 |
1544659200000 | 209.32 |
1544745600000 | 207.35 |
1545004800000 | 202.35 |
1545091200000 | 203.17 |
1545177600000 | 198.18 |
1545264000000 | 195.71 |
1545350400000 | 194.22 |
1545609600000 | 188.13 |
1545868800000 | 200.22 |
1545955200000 | 199.21 |
1546214400000 | 200.28 |
1546387200000 | 202.93 |
1546473600000 | 197.73 |
1546560000000 | 204.62 |
1546819200000 | 207.96 |
1546905600000 | 211.41 |
1546992000000 | 212.09 |
1547078400000 | 211.37 |
1547164800000 | 210.89 |
1547424000000 | 210.29 |
1547510400000 | 212.66 |
1547596800000 | 212.78 |
1547683200000 | 215.01 |
1547769600000 | 220.2 |
1548028800000 | 220.22 |
1548115200000 | 218.41 |
1548201600000 | 216.74 |
1548288000000 | 219.08 |
1548374400000 | 220.43 |
1548633600000 | 219.53 |
1548720000000 | 219.18 |
1548806400000 | 221.26 |
1548892800000 | 221.95 |
1548979200000 | 221.75 |
1549238400000 | 223.36 |
1549324800000 | 227.72 |
1549411200000 | 224.14 |
1549497600000 | 224.96 |
1549584000000 | 227.99 |
1549843200000 | 229.36 |
1549929600000 | 233.93 |
1550016000000 | 235.58 |
1550102400000 | 235.76 |
1550188800000 | 235.96 |
1550448000000 | 235.05 |
1550534400000 | 233.58 |
1550620800000 | 232.06 |
1550707200000 | 232.18 |
1550793600000 | 234.34 |
1551052800000 | 234.49 |
1551139200000 | 234.92 |
1551225600000 | 235.39 |
1551312000000 | 234.16 |
1551398400000 | 236.02 |
1551657600000 | 235.99 |
1551744000000 | 235.16 |
1551830400000 | 233.72 |
1551916800000 | 235.49 |
1552003200000 | 234.55 |
1552262400000 | 237.93 |
1552348800000 | 236.85 |
1552435200000 | 237.68 |
1552521600000 | 236.8 |
1552608000000 | 236.34 |
1552867200000 | 237.92 |
1552953600000 | 237.28 |
1553040000000 | 235.09 |
1553126400000 | 239.56 |
1553212800000 | 234.14 |
1553472000000 | 234.61 |
1553558400000 | 236.96 |
1553644800000 | 238.05 |
1553731200000 | 241.62 |
1553817600000 | 241.69 |
1554076800000 | 244.48 |
1554163200000 | 244.35 |
1554249600000 | 244.41 |
1554336000000 | 245.92 |
1554422400000 | 246.6 |
1554681600000 | 245.82 |
1554768000000 | 243.35 |
1554854400000 | 246.05 |
1554940800000 | 245.41 |
1555027200000 | 246.3 |
1555286400000 | 245.95 |
1555372800000 | 246.77 |
1555459200000 | 247.02 |
1555545600000 | 249.33 |
1555977600000 | 250.83 |
1556064000000 | 252.16 |
1556150400000 | 251.04 |
1556236800000 | 252.88 |
1556496000000 | 253.16 |
1556582400000 | 251.49 |
1556668800000 | 248.18 |
1556755200000 | 250.5 |
1556841600000 | 253.62 |
1557100800000 | 251.05 |
1557187200000 | 247.51 |
1557273600000 | 246.32 |
1557360000000 | 246.09 |
1557446400000 | 246.06 |
1557705600000 | 239.16 |
1557792000000 | 243.81 |
1557878400000 | 246.45 |
1557964800000 | 249.5 |
1558051200000 | 247.48 |
1558310400000 | 243.73 |
1558396800000 | 246.13 |
1558483200000 | 245 |
1558569600000 | 242.98 |
1558656000000 | 242.75 |
1558915200000 | 243.01 |
1559001600000 | 242.37 |
1559088000000 | 238.99 |
1559174400000 | 239.69 |
1559260800000 | 236.03 |
1559520000000 | 235.88 |
1559606400000 | 242.51 |
1559692800000 | 244.47 |
1559779200000 | 244.35 |
1559865600000 | 246.09 |
1560124800000 | 247.11 |
1560211200000 | 246.79 |
1560297600000 | 245.99 |
1560384000000 | 250.04 |
1560470400000 | 250.52 |
1560729600000 | 249.78 |
1560816000000 | 253.84 |
1560902400000 | 252.81 |
1560988800000 | 253.39 |
1561075200000 | 251.91 |
1561334400000 | 249.6 |
1561420800000 | 245.48 |
1561507200000 | 245.67 |
1561593600000 | 248.62 |
1561680000000 | 249.9 |
1561939200000 | 252.46 |
1562025600000 | 252.96 |
1562112000000 | 255.14 |
1562198400000 | 255.13 |
1562284800000 | 255.15 |
1562544000000 | 255.44 |
1562630400000 | 254.67 |
1562716800000 | 253.72 |
1562803200000 | 254.61 |
1562889600000 | 257.62 |
1563148800000 | 257.75 |
1563235200000 | 258.42 |
1563321600000 | 256.12 |
1563408000000 | 257.02 |
1563494400000 | 255.52 |
1563753600000 | 254.72 |
1563840000000 | 258 |
1563926400000 | 260.22 |
1564012800000 | 260.2 |
1564099200000 | 261.04 |
1564358400000 | 260.84 |
1564444800000 | 259.8 |
1564531200000 | 257.65 |
1564617600000 | 255.44 |
1564704000000 | 251.1 |
1564963200000 | 241.27 |
1565049600000 | 246.44 |
1565136000000 | 248.76 |
1565222400000 | 255.34 |
1565308800000 | 250.93 |
1565568000000 | 245.58 |
1565654400000 | 250.49 |
1565740800000 | 243.2 |
1565827200000 | 241.24 |
1565913600000 | 244.65 |
1566172800000 | 249.25 |
1566259200000 | 250.07 |
1566345600000 | 253.7 |
1566432000000 | 254.05 |
1566518400000 | 244.94 |
1566777600000 | 248.48 |
1566864000000 | 248.5 |
1566950400000 | 251.2 |
1567036800000 | 254.7 |
1567123200000 | 254.56 |
1567382400000 | 255.6 |
1567468800000 | 253.66 |
1567555200000 | 256.49 |
1567641600000 | 261.53 |
1567728000000 | 262.62 |
1567987200000 | 263.81 |
1568073600000 | 262.49 |
1568160000000 | 264.28 |
1568246400000 | 265.1 |
1568332800000 | 263.15 |
1568592000000 | 264.03 |
1568678400000 | 262.84 |
1568764800000 | 262.12 |
1568851200000 | 261.98 |
1568937600000 | 261.28 |
1569196800000 | 262.38 |
1569283200000 | 260.06 |
1569369600000 | 263.97 |
1569456000000 | 264.55 |
1569542400000 | 262.5 |
1569801600000 | 266.9 |
1569888000000 | 263.08 |
1569974400000 | 258.48 |
1570060800000 | 260.2 |
1570147200000 | 263.54 |
1570406400000 | 262.29 |
1570492800000 | 258.87 |
1570579200000 | 259.9 |
1570665600000 | 260.03 |
1570752000000 | 263.92 |
1571011200000 | 264.92 |
1571097600000 | 266.55 |
1571184000000 | 266.66 |
1571270400000 | 266.27 |
1571356800000 | 265.05 |
1571616000000 | 265.81 |
1571702400000 | 264.98 |
1571788800000 | 263.99 |
1571875200000 | 264 |
1571961600000 | 263.36 |
1572220800000 | 263.08 |
1572307200000 | 260.86 |
1572393600000 | 264.16 |
1572480000000 | 259.42 |
1572566400000 | 259.26 |
1572825600000 | 258.85 |
1572912000000 | 259.29 |
1572998400000 | 259.79 |
1573084800000 | 260.82 |
1573171200000 | 261.34 |
1573430400000 | 261.22 |
1573516800000 | 260.77 |
1573603200000 | 262.02 |
1573689600000 | 263.53 |
1573776000000 | 264.35 |
1574035200000 | 264.76 |
1574121600000 | 264.19 |
1574208000000 | 264.56 |
1574294400000 | 264.21 |
1574380800000 | 266.87 |
1574640000000 | 269.79 |
1574726400000 | 271.19 |
1574812800000 | 273.16 |
1574899200000 | 272.99 |
1574985600000 | 271 |
1575244800000 | 267.88 |
1575331200000 | 265.54 |
1575417600000 | 267.64 |
1575504000000 | 269.82 |
1575590400000 | 271.71 |
1575849600000 | 270.6 |
1575936000000 | 270.18 |
1576022400000 | 272.24 |
1576108800000 | 273.21 |
1576195200000 | 272.36 |
1576454400000 | 274.69 |
1576540800000 | 274.33 |
1576627200000 | 276.13 |
1576713600000 | 276.43 |
1576800000000 | 279.49 |
1577059200000 | 278.35 |
1577145600000 | 278.92 |
1577404800000 | 278.04 |
1577664000000 | 275.12 |
1577750400000 | 275.2 |
1577923200000 | 277.93 |
1578009600000 | 278.25 |
1578268800000 | 279.12 |
1578355200000 | 280.95 |
1578441600000 | 282.58 |
1578528000000 | 282.97 |
1578614400000 | 282.34 |
1578873600000 | 285.14 |
1578960000000 | 286.86 |
1579046400000 | 286.7 |
1579132800000 | 288.62 |
1579219200000 | 291.24 |
1579478400000 | 291.57 |
1579564800000 | 292.62 |
1579651200000 | 292.53 |
1579737600000 | 291.79 |
1579824000000 | 289.27 |
1580083200000 | 285.54 |
1580169600000 | 289.72 |
1580256000000 | 288.61 |
1580342400000 | 287.27 |
1580428800000 | 280.22 |
1580688000000 | 283.68 |
1580774400000 | 289.48 |
1580860800000 | 289.86 |
1580947200000 | 292.36 |
1581033600000 | 291.82 |
1581292800000 | 294.21 |
1581379200000 | 295.62 |
1581465600000 | 300.12 |
1581552000000 | 300.82 |
1581638400000 | 302.02 |
1581897600000 | 302.44 |
1581984000000 | 301.11 |
1582070400000 | 304.15 |
1582156800000 | 303.66 |
1582243200000 | 298.38 |
1582502400000 | 287.32 |
1582588800000 | 276.46 |
1582675200000 | 272.74 |
1582761600000 | 260.78 |
1582848000000 | 260.45 |
1583107200000 | 264.84 |
1583193600000 | 259.72 |
1583280000000 | 271.23 |
1583366400000 | 260.65 |
1583452800000 | 252.88 |
1583712000000 | 232.38 |
1583798400000 | 243.45 |
1583884800000 | 230.78 |
1583971200000 | 209.89 |
1584057600000 | 219.81 |
1584316800000 | 190.47 |
1584403200000 | 199.24 |
1584489600000 | 189.49 |
1584576000000 | 199.22 |
1584662400000 | 192.74 |
1584921600000 | 188.89 |
1585008000000 | 207.78 |
1585094400000 | 213.97 |
1585180800000 | 222.2 |
1585267200000 | 214.65 |
1585526400000 | 219.42 |
1585612800000 | 216.26 |
1585699200000 | 205.68 |
1585785600000 | 207.68 |
1585872000000 | 205.27 |
1586131200000 | 221.76 |
1586217600000 | 221.93 |
1586304000000 | 229.49 |
1586390400000 | 231.46 |
1586822400000 | 233.47 |
1586908800000 | 230.16 |
1586995200000 | 233.85 |
1587081600000 | 240.33 |
1587340800000 | 235.96 |
1587427200000 | 230.07 |
1587513600000 | 236.11 |
1587600000000 | 235.18 |
1587686400000 | 240.21 |
1587945600000 | 245.9 |
1588032000000 | 248.25 |
1588118400000 | 252.8 |
1588204800000 | 244.63 |
1588291200000 | 238.82 |
1588550400000 | 241.65 |
1588636800000 | 246.97 |
1588723200000 | 251.21 |
1588809600000 | 255.41 |
1588896000000 | 260.25 |
1589155200000 | 259.99 |
1589241600000 | 253.04 |
1589328000000 | 249 |
1589414400000 | 252.02 |
1589500800000 | 253.56 |
1589760000000 | 263.26 |
1589846400000 | 260.6 |
1589932800000 | 264 |
1590019200000 | 265.87 |
1590105600000 | 269.35 |
1590364800000 | 269.27 |
1590451200000 | 271.38 |
1590537600000 | 278.3 |
1590624000000 | 272.4 |
1590710400000 | 274.26 |
1590969600000 | 276.3 |
1591056000000 | 277.02 |
1591142400000 | 281.75 |
1591228800000 | 276.44 |
1591315200000 | 283.07 |
1591574400000 | 286.16 |
1591660800000 | 281.81 |
1591747200000 | 280.44 |
1591833600000 | 263.44 |
1591920000000 | 270.18 |
1592179200000 | 274.41 |
1592265600000 | 280.35 |
1592352000000 | 280.37 |
1592438400000 | 279.3 |
1592524800000 | 276.94 |
1592784000000 | 278.73 |
1592870400000 | 278.96 |
1592956800000 | 272.12 |
1593043200000 | 275.15 |
1593129600000 | 269.26 |
1593388800000 | 272.72 |
1593475200000 | 277.9 |
1593561600000 | 276.52 |
1593648000000 | 278.56 |
1593734400000 | 278.21 |
1593993600000 | 281.56 |
1594080000000 | 279.6 |
1594166400000 | 282.44 |
1594252800000 | 280.5 |
1594339200000 | 283.47 |
1594598400000 | 275.59 |
1594684800000 | 278.32 |
1594771200000 | 283.55 |
1594857600000 | 282.55 |
1594944000000 | 282.01 |
1595203200000 | 284.35 |
1595289600000 | 283.01 |
1595376000000 | 283.12 |
1595462400000 | 280.49 |
1595548800000 | 279.03 |
1595808000000 | 280.07 |
1595894400000 | 277.78 |
1595980800000 | 280.46 |
1596067200000 | 280.06 |
1596153600000 | 280.86 |
1596412800000 | 287.24 |
1596499200000 | 288.68 |
1596585600000 | 290.36 |
1596672000000 | 291.86 |
1596758400000 | 291.57 |
1597017600000 | 293.45 |
1597104000000 | 290.12 |
1597190400000 | 292.07 |
1597276800000 | 293.02 |
1597363200000 | 292.56 |
1597622400000 | 293.91 |
1597708800000 | 293.67 |
1597795200000 | 293.64 |
1597881600000 | 295.74 |
1597968000000 | 298.78 |
1598227200000 | 301.5 |
1598313600000 | 300.88 |
1598400000000 | 301.97 |
1598486400000 | 301.26 |
1598572800000 | 299.49 |
1598832000000 | 295.69 |
1598918400000 | 299.93 |
1599004800000 | 305.88 |
1599091200000 | 294.81 |
1599177600000 | 292.4 |
1599436800000 | 291.69 |
1599523200000 | 289.17 |
1599609600000 | 293.21 |
1599696000000 | 290.23 |
1599782400000 | 293.66 |
1600041600000 | 296.67 |
1600128000000 | 297.33 |
1600214400000 | 297.49 |
1600300800000 | 293.79 |
1600387200000 | 290.42 |
1600646400000 | 291.5299 |
1600732800000 | 297.5 |
1600819200000 | 298.13 |
1600905600000 | 298.6 |
1600992000000 | 302.24 |
1601251200000 | 306.62 |
1601337600000 | 302.81 |
1601424000000 | 305.13 |
1601510400000 | 309.6 |
1601596800000 | 308.18 |
1601856000000 | 309.43 |
1601942400000 | 305.18 |
1602028800000 | 311.2 |
1602115200000 | 314.74 |
1602201600000 | 316.15 |
1602460800000 | 317.26 |
1602547200000 | 319.76 |
1602633600000 | 317.2 |
1602720000000 | 319.74 |
1602806400000 | 318.17 |
1603065600000 | 312.86 |
1603152000000 | 314.92 |
1603238400000 | 311.82 |
1603324800000 | 313.38 |
1603411200000 | 316.22 |
1603670400000 | 311.36 |
1603756800000 | 309.19 |
1603843200000 | 304.3399 |
1603929600000 | 307.17 |
1604016000000 | 300.6 |
1604275200000 | 306.52 |
1604361600000 | 309.3 |
1604448000000 | 320.58 |
1604534400000 | 324.54 |
1604620800000 | 322.61 |
1604880000000 | 318.75 |
1604966400000 | 316.8399 |
1605052800000 | 322.06 |
1605139200000 | 317.69 |
1605225600000 | 323.08 |
1605484800000 | 326.17 |
1605571200000 | 326.71 |
1605657600000 | 325.42 |
1605744000000 | 328.35 |
1605830400000 | 328.69 |
1606089600000 | 333.75 |
1606176000000 | 333.43 |
1606262400000 | 334.85 |
1606348800000 | 334.81 |
1606435200000 | 334.72 |
1606694400000 | 333.51 |
1606780800000 | 332.39 |
1606867200000 | 331.45 |
1606953600000 | 331.92 |
1607040000000 | 335.2 |
1607299200000 | 337.44 |
1607385600000 | 338.11 |
1607472000000 | 336.8399 |
1607558400000 | 336.64 |
1607644800000 | 335.81 |
1607904000000 | 336.13 |
1607990400000 | 341.18 |
1608076800000 | 341.36 |
1608163200000 | 343.98 |
1608249600000 | 344.58 |
1608508800000 | 346.27 |
1608595200000 | 348.36 |
1608681600000 | 346.97 |
1608768000000 | 347.27 |
1609113600000 | 345.62 |
1609200000000 | 343.67 |
1609286400000 | 344.51 |
1609372800000 | 344.3 |
1609718400000 | 338.14 |
1609804800000 | 342.4 |
1609891200000 | 341.29 |
1609977600000 | 349.41 |
1610064000000 | 350.63 |
1610323200000 | 355.27 |
1610409600000 | 358.5299 |
1610496000000 | 355.89 |
1610582400000 | 353.87 |
1610668800000 | 353.27 |
1610928000000 | 353.7799 |
1611014400000 | 355.17 |
1611100800000 | 363.06 |
1611187200000 | 360.63 |
1611273600000 | 358.06 |
1611532800000 | 356.74 |
1611619200000 | 350.57 |
1611705600000 | 340.62 |
1611792000000 | 346.97 |
1611878400000 | 341.69 |
1612137600000 | 350.62 |
1612224000000 | 360.44 |
1612310400000 | 359.1 |
1612396800000 | 365.07 |
1612483200000 | 373.72 |
1612742400000 | 376.12 |
1612828800000 | 373.8 |
1612915200000 | 376.15 |
1613001600000 | 376.93 |
1613088000000 | 377.43 |
1613347200000 | 377.01 |
1613433600000 | 374.9 |
1613520000000 | 375.9 |
1613606400000 | 373.26 |
1613692800000 | 370.77 |
1613952000000 | 360.69 |
1614038400000 | 360.22 |
1614124800000 | 359.63 |
1614211200000 | 346.7 |
1614297600000 | 349.92 |
1614556800000 | 361.95 |
1614643200000 | 359.26 |
1614729600000 | 351.85 |
1614816000000 | 343.7799 |
1614902400000 | 355.85 |
1615161600000 | 353.63 |
1615248000000 | 358.52 |
1615334400000 | 361.8399 |
1615420800000 | 367.14 |
1615507200000 | 367.46 |
1615766400000 | 374.29 |
1615852800000 | 371.37 |
1615939200000 | 372.31 |
1616025600000 | 364.36 |
1616112000000 | 364.61 |
1616371200000 | 365.15 |
1616457600000 | 360.32 |
1616544000000 | 355.87 |
1616630400000 | 359.85 |
1616716800000 | 368.05 |
1616976000000 | 365.43 |
1617062400000 | 368.87 |
1617148800000 | 369.66 |
1617235200000 | 375.43 |
1617667200000 | 379.91 |
1617753600000 | 374.99 |
1617840000000 | 375.94 |
1617926400000 | 379.66 |
1618185600000 | 381.97 |
1618272000000 | 380.5899 |
1618358400000 | 376.47 |
1618444800000 | 380.96 |
1618531200000 | 382.3399 |
1618790400000 | 376.15 |
1618876800000 | 367.67 |
1618963200000 | 372.43 |
1619049600000 | 373.5 |
1619136000000 | 377.62 |
1619395200000 | 378.4 |
1619481600000 | 378.38 |
1619568000000 | 378.44 |
1619654400000 | 375.68 |
1619740800000 | 374.16 |
1620000000000 | 373.73 |
1620086400000 | 371.83 |
1620172800000 | 371.65 |
1620259200000 | 367.22 |
1620345600000 | 371.23 |
1620604800000 | 365.11 |
1620691200000 | 361.69 |
1620777600000 | 350.7799 |
1620864000000 | 354.23 |
1620950400000 | 360.11 |
1621209600000 | 359.92 |
1621296000000 | 356.64 |
1621382400000 | 354.15 |
1621468800000 | 356.54 |
1621555200000 | 354.82 |
1621814400000 | 356.82 |
1621900800000 | 357.86 |
1621987200000 | 362.96 |
1622073600000 | 363.12 |
1622160000000 | 364.23 |
1622419200000 | 362.89 |
1622505600000 | 361.38 |
1622592000000 | 359.86 |
1622678400000 | 358.35 |
1622764800000 | 361.05 |
1623024000000 | 361.14 |
1623110400000 | 360.7 |
1623196800000 | 357.48 |
1623283200000 | 357.8399 |
1623369600000 | 364.05 |
1623628800000 | 363.58 |
1623715200000 | 360.22 |
1623801600000 | 357.93 |
1623888000000 | 363.73 |
1623974400000 | 364.36 |
1624233600000 | 366.02 |
1624320000000 | 369.5 |
1624406400000 | 369.32 |
1624492800000 | 373 |
1624579200000 | 384.06 |
1624838400000 | 385.3399 |
1624924800000 | 389.51 |
1625011200000 | 389.41 |
1625097600000 | 391.97 |
1625184000000 | 395.25 |
1625443200000 | 394.63 |
1625529600000 | 393.64 |
1625616000000 | 393.74 |
1625702400000 | 386.76 |
1625788800000 | 391.27 |
1626048000000 | 390.65 |
1626134400000 | 389.76 |
1626220800000 | 388.07 |
1626307200000 | 385.97 |
1626393600000 | 383.8399 |
1626652800000 | 379.99 |
1626739200000 | 389.23 |
1626825600000 | 391.85 |
1626912000000 | 394.74 |
1626998400000 | 401.89 |
1627257600000 | 398.19 |
1627344000000 | 392.55 |
1627430400000 | 395.8 |
1627516800000 | 396.81 |
1627603200000 | 393.99 |
1627862400000 | 394.31 |
1627948800000 | 395.42 |
1628035200000 | 393.89 |
1628121600000 | 399.75 |
1628208000000 | 400.31 |
1628467200000 | 398.81 |
1628553600000 | 404.62 |
1628640000000 | 406.0899 |
1628726400000 | 404.6 |
1628812800000 | 403.89 |
1629072000000 | 402.5299 |
1629158400000 | 397.47 |
1629244800000 | 395.43 |
1629331200000 | 393.68 |
1629417600000 | 397.5899 |
1629676800000 | 399.17 |
1629763200000 | 401.13 |
1629849600000 | 403.49 |
1629936000000 | 398.8 |
1630022400000 | 401.52 |
1630281600000 | 400.48 |
1630368000000 | 397.06 |
1630454400000 | 398.22 |
1630540800000 | 397.9 |
1630627200000 | 395.85 |
1630886400000 | 396.5 |
1630972800000 | 393.4 |
1631059200000 | 390.2 |
1631145600000 | 392.07 |
1631232000000 | 391.17 |
1631491200000 | 389.23 |
1631577600000 | 385.73 |
1631664000000 | 385.74 |
1631750400000 | 389.36 |
1631836800000 | 388.37 |
1632096000000 | 380.68 |
1632182400000 | 382.93 |
1632268800000 | 387.63 |
1632355200000 | 391.15 |
1632441600000 | 387.83 |
1632700800000 | 385.42 |
1632787200000 | 378.2799 |
1632873600000 | 379.39 |
1632960000000 | 375.69 |
1633046400000 | 380.38 |
1633305600000 | 375.13 |
1633392000000 | 378.04 |
1633478400000 | 379.27 |
1633564800000 | 384.56 |
1633651200000 | 381.77 |
1633910400000 | 376.47 |
1633996800000 | 379.44 |
1634083200000 | 383.04 |
1634169600000 | 387.23 |
1634256000000 | 388.44 |
1634515200000 | 390.82 |
1634601600000 | 388.75 |
1634688000000 | 388.96 |
1634774400000 | 395.18 |
1634860800000 | 394.87 |
1635120000000 | 398.42 |
1635206400000 | 397.92 |
1635292800000 | 391.43 |
1635379200000 | 391.48 |
1635465600000 | 397.77 |
1635724800000 | 399.2 |
1635811200000 | 396.68 |
1635897600000 | 400.83 |
1635984000000 | 405.7 |
1636070400000 | 409.5899 |
1636329600000 | 404.55 |
1636416000000 | 411.74 |
1636502400000 | 403.93 |
1636588800000 | 406.5299 |
1636675200000 | 413.91 |
1636934400000 | 414.17 |
1637020800000 | 420.26 |
1637107200000 | 418.04 |
1637193600000 | 415.15 |
1637280000000 | 416.19 |
1637539200000 | 411.43 |
1637625600000 | 408.64 |
1637712000000 | 410.51 |
1637798400000 | 410.02 |
1637884800000 | 398.0299 |
1638144000000 | 400.06 |
1638230400000 | 392.11 |
1638316800000 | 381.08 |
1638403200000 | 391.45 |
1638489600000 | 388.01 |
1638748800000 | 393.55 |
1638835200000 | 400.95 |
1638921600000 | 400.49 |
1639008000000 | 394.97 |
1639094400000 | 394.88 |
1639353600000 | 391.51 |
1639440000000 | 390.23 |
1639526400000 | 393.08 |
1639612800000 | 385.57 |
1639699200000 | 384.57 |
1639958400000 | 378.22 |
1640044800000 | 391.6 |
1640131200000 | 392.47 |
1640217600000 | 396.02 |
1640304000000 | 395.3 |
1640563200000 | 399.68 |
1640649600000 | 399.72 |
1640736000000 | 400.66 |
1640822400000 | 401.8 |
1640908800000 | 399.37 |
1641168000000 | 401.0299 |
1641254400000 | 400.55 |
1641340800000 | 387.47 |
1641427200000 | 386.75 |
1641513600000 | 376.75 |
1641772800000 | 371.18 |
1641859200000 | 377.33 |
1641945600000 | 376.64 |
1642032000000 | 369.62 |
1642118400000 | 365.46 |
1642377600000 | 366.44 |
1642464000000 | 364.86 |
1642550400000 | 361.3399 |
1642636800000 | 355.29 |
1642723200000 | 350.01 |
1642982400000 | 356.26 |
1643068800000 | 349.45 |
1643155200000 | 343.83 |
1643241600000 | 346.15 |
1643328000000 | 351.69 |
1643587200000 | 361.83 |
1643673600000 | 363.61 |
1643760000000 | 362.48 |
1643846400000 | 347.52 |
1643932800000 | 349.79 |
1644192000000 | 350.2799 |
1644278400000 | 354.05 |
1644364800000 | 363.3399 |
1644451200000 | 354.86 |
1644537600000 | 346.77 |
1644796800000 | 349.94 |
1644883200000 | 357.43 |
1644969600000 | 354.36 |
1645056000000 | 344.49 |
1645142400000 | 341.8399 |
1645401600000 | 342.01 |
1645488000000 | 333.2799 |
1645574400000 | 328.25 |
1645660800000 | 343.5299 |
1645747200000 | 346.49 |
1646006400000 | 346.37 |
1646092800000 | 341.08 |
1646179200000 | 351.06 |
1646265600000 | 344.18 |
1646352000000 | 340.44 |
1646611200000 | 324.87 |
1646697600000 | 324.42 |
1646784000000 | 330.67 |
1646870400000 | 327.64 |
1646956800000 | 322.89 |
1647216000000 | 314.97 |
1647302400000 | 322.96 |
1647388800000 | 336.49 |
1647475200000 | 338.3 |
1647561600000 | 346.75 |
1647820800000 | 340.01 |
1647907200000 | 346.88 |
1647993600000 | 341.74 |
1648080000000 | 344.3 |
1648166400000 | 343.05 |
1648425600000 | 347.42 |
1648512000000 | 354.55 |
1648598400000 | 348.02 |
1648684800000 | 340.08 |
1648771200000 | 343.83 |
1649030400000 | 350.52 |
1649116800000 | 344.83 |
1649203200000 | 336.3399 |
1649289600000 | 336.38 |
1649376000000 | 336.02 |
1649635200000 | 332.83 |
1649721600000 | 333.31 |
1649808000000 | 339.81 |
1649894400000 | 340.7799 |
1650326400000 | 350.32 |
1650412800000 | 345.12 |
1650499200000 | 339.63 |
1650585600000 | 332.8399 |
1650844800000 | 339.47 |
1650931200000 | 328.68 |
1651017600000 | 331.96 |
1651104000000 | 342.23 |
1651190400000 | 331.56 |
1651449600000 | 336.22 |
1651536000000 | 333.38 |
1651622400000 | 339.5 |
1651708800000 | 321.62 |
1651795200000 | 312.87 |
1652054400000 | 301.91 |
1652140800000 | 298.8399 |
1652227200000 | 291.58 |
1652313600000 | 301.61 |
1652400000000 | 312.91 |
1652659200000 | 309.05 |
1652745600000 | 313.87 |
1652832000000 | 298.12 |
1652918400000 | 296.45 |
1653004800000 | 299.02 |
1653264000000 | 296.72 |
1653350400000 | 285.65 |
1653436800000 | 292.57 |
1653523200000 | 302.7 |
1653609600000 | 310.61 |
1653868800000 | 308.6 |
1653955200000 | 310.51 |
1654041600000 | 308.48 |
1654128000000 | 318.25 |
1654214400000 | 312.98 |
1654473600000 | 313.93 |
1654560000000 | 317.31 |
1654646400000 | 315.55 |
1654732800000 | 310.45 |
1654819200000 | 302.38 |
1655078400000 | 291.43 |
1655164800000 | 290.58 |
1655251200000 | 296.93 |
1655337600000 | 279.39 |
1655424000000 | 285.16 |
1655683200000 | 283.02 |
1655769600000 | 287.19 |
1655856000000 | 285.44 |
1655942400000 | 295.81 |
1656028800000 | 305.2 |
1656288000000 | 299.38 |
1656374400000 | 291.27 |
1656460800000 | 291.2799 |
1656547200000 | 287.79 |
1656633600000 | 293.01 |
1656892800000 | 292.0899 |
1656979200000 | 306.79 |
1657065600000 | 305.23 |
1657152000000 | 313.19 |
1657238400000 | 311.36 |
1657497600000 | 306.67 |
1657584000000 | 307 |
1657670400000 | 305.33 |
1657756800000 | 305.5299 |
1657843200000 | 308.62 |
1658102400000 | 305.65 |
1658188800000 | 314.55 |
1658275200000 | 321.52 |
1658361600000 | 325.13 |
1658448000000 | 319.58 |
1658707200000 | 318.68 |
1658793600000 | 313.48 |
1658880000000 | 322.04 |
1658966400000 | 328.6 |
1659052800000 | 329.63 |
1659312000000 | 328.67 |
1659398400000 | 329.83 |
1659484800000 | 338.5899 |
1659571200000 | 341.04 |
1659657600000 | 342.55 |
1659916800000 | 341.77 |
1660003200000 | 333.37 |
1660089600000 | 339.16 |
1660176000000 | 339.02 |
1660262400000 | 347.67 |
1660521600000 | 349.69 |
1660608000000 | 353.07 |
1660694400000 | 347.31 |
1660780800000 | 347.54 |
1660867200000 | 341.27 |
1661126400000 | 335.19 |
1661212800000 | 334.38 |
1661299200000 | 336.32 |
1661385600000 | 342.44 |
1661472000000 | 329.22 |
1661731200000 | 328.0899 |
1661817600000 | 326.19 |
1661904000000 | 320.63 |
1661990400000 | 323.86 |
1662076800000 | 319.68 |
1662336000000 | 323.13 |
1662422400000 | 321.9 |
1662508800000 | 328.93 |
1662595200000 | 331.73 |
1662681600000 | 336.42 |
1662940800000 | 338.21 |
1663027200000 | 325.81 |
1663113600000 | 328.42 |
1663200000000 | 326.18 |
1663286400000 | 319.17 |
1663545600000 | 323.73 |
1663632000000 | 316.85 |
1663718400000 | 314.4 |
1663804800000 | 309.89 |
1663891200000 | 308 |
1664150400000 | 306.12 |
1664236800000 | 307.97 |
1664323200000 | 316.07 |
1664409600000 | 301.25 |
1664496000000 | 290.57 |
1664755200000 | 297.88 |
1664841600000 | 306.58 |
1664928000000 | 309.73 |
1665014400000 | 310.75 |
1665100800000 | 302.51 |
1665360000000 | 303.07 |
1665446400000 | 299.47 |
1665532800000 | 301.0899 |
1665619200000 | 301.27 |
1665705600000 | 292.89 |
1665964800000 | 300.47 |
1666051200000 | 303.85 |
1666137600000 | 298.83 |
1666224000000 | 294.75 |
1666310400000 | 300.74 |
1666569600000 | 297.55 |
1666656000000 | 305.7799 |
1666742400000 | 302.98 |
1666828800000 | 303.23 |
1666915200000 | 310.32 |
1667174400000 | 308.68 |
1667260800000 | 313.8 |
1667347200000 | 303.46 |
1667433600000 | 307.04 |
1667520000000 | 311.26 |
1667779200000 | 306.31 |
1667865600000 | 302.69 |
1667952000000 | 296.45 |
1668038400000 | 312.82 |
1668124800000 | 318.55 |
1668384000000 | 312.73 |
1668470400000 | 319.82 |
1668556800000 | 312.54 |
1668643200000 | 312.66 |
1668729600000 | 313.16 |
1668988800000 | 312.17 |
1669075200000 | 315.01 |
1669161600000 | 315.65 |
1669248000000 | 314.5899 |
1669334400000 | 312.43 |
1669593600000 | 309.07 |
1669680000000 | 310.49 |
1669766400000 | 322.6 |
1669852800000 | 318.5299 |
1669939200000 | 320.89 |
1670198400000 | 310.86 |
1670284800000 | 307.71 |
1670371200000 | 307.2 |
1670457600000 | 309.83 |
1670544000000 | 305.63 |
1670803200000 | 310.45 |
1670889600000 | 308.04 |
1670976000000 | 308.0899 |
1671062400000 | 300.67 |
1671148800000 | 297.83 |
1671408000000 | 294.48 |
1671494400000 | 291.51 |
1671580800000 | 303.43 |
1671667200000 | 301.61 |
1671753600000 | 301.43 |
1672099200000 | 301.49 |
1672185600000 | 298.21 |
1672272000000 | 303.32 |
1672358400000 | 302.44 |
1672617600000 | 302.44 |
1672704000000 | 308.47 |
1672790400000 | 312.72 |
1672876800000 | 315.2799 |
1672963200000 | 318.91 |
1673222400000 | 314.86 |
1673308800000 | 318.97 |
1673395200000 | 322.83 |
1673481600000 | 324.1 |
1673568000000 | 325.89 |
1673827200000 | 326.01 |
1673913600000 | 326.68 |
1674000000000 | 322.23 |
1674086400000 | 318.4 |
1674172800000 | 324.19 |
1674432000000 | 328.27 |
1674518400000 | 326.57 |
1674604800000 | 326.3 |
1674691200000 | 330.04 |
1674777600000 | 332.57 |
1675036800000 | 327.16 |
1675123200000 | 334.18 |
1675209600000 | 336.93 |
1675296000000 | 339.68 |
1675382400000 | 336.52 |
1675641600000 | 334.52 |
1675728000000 | 339.21 |
1675814400000 | 333.26 |
1675900800000 | 328.82 |
1675987200000 | 328.87 |
1676246400000 | 332.31 |
1676332800000 | 335.26 |
1676419200000 | 341.86 |
1676505600000 | 336.98 |
1676592000000 | 334.44 |
1676851200000 | 333.69 |
1676937600000 | 326.17 |
1677024000000 | 329.04 |
1677110400000 | 330.2799 |
1677196800000 | 327.5899 |
1677456000000 | 327.32 |
1677542400000 | 328.22 |
1677628800000 | 324.79 |
1677715200000 | 331.01 |
1677801600000 | 336.21 |
1678060800000 | 330.11 |
1678147200000 | 331.37 |
1678233600000 | 333.63 |
1678320000000 | 325.46 |
1678406400000 | 316.36 |
1678665600000 | 313.5899 |
1678752000000 | 320.38 |
1678838400000 | 323.08 |
1678924800000 | 326.25 |
1679011200000 | 322.29 |
1679270400000 | 320.8399 |
1679356800000 | 325.92 |
1679443200000 | 317.22 |
1679529600000 | 315.86 |
1679616000000 | 321.91 |
1679875200000 | 320.29 |
1679961600000 | 319.23 |
1680048000000 | 325.94 |
1680134400000 | 324.49 |
1680220800000 | 332.52 |
1680480000000 | 331.63 |
1680566400000 | 328.95 |
1680652800000 | 326.35 |
1680739200000 | 324.49 |
1681171200000 | 330.83 |
1681257600000 | 327.3 |
1681344000000 | 329.61 |
1681430400000 | 331.4 |
1681689600000 | 334.98 |
1681776000000 | 335.75 |
1681862400000 | 335.39 |
1681948800000 | 334.67 |
1682035200000 | 334.44 |
1682294400000 | 334.15 |
1682380800000 | 329.38 |
1682467200000 | 321.75 |
1682553600000 | 327.63 |
1682640000000 | 331.07 |
1682899200000 | 334.16 |
1682985600000 | 334.07 |
1683072000000 | 329.47 |
1683158400000 | 325.65 |
1683244800000 | 331.26 |
1683504000000 | 333.86 |
1683590400000 | 332.76 |
1683676800000 | 332.47 |
1683763200000 | 334.47 |
1683849600000 | 334.36 |
1684108800000 | 335.5299 |
1684195200000 | 330.04 |
1684281600000 | 334.65 |
1684368000000 | 341.7 |
1684454400000 | 335.32 |
1684713600000 | 332.3399 |
1684800000000 | 327.98 |
1684886400000 | 325.99 |
1684972800000 | 326.22 |
1685059200000 | 329.76 |
1685318400000 | 329.66 |
1685404800000 | 327.35 |
1685491200000 | 326.61 |
1685577600000 | 324.52 |
1685664000000 | 333.86 |
1685923200000 | 332.56 |
1686009600000 | 336.64 |
1686096000000 | 333.92 |
1686182400000 | 332.23 |
1686268800000 | 332.67 |
1686528000000 | 336.39 |
1686614400000 | 335.96 |
1686700800000 | 337.85 |
1686787200000 | 340.63 |
1686873600000 | 340.87 |
1687132800000 | 340.9 |
1687219200000 | 338.07 |
1687305600000 | 336.13 |
1687392000000 | 337.17 |
1687478400000 | 337.8 |
1687737600000 | 338.87 |
1687824000000 | 342.73 |
1687910400000 | 344.42 |
1687996800000 | 342.4 |
1688083200000 | 343.89 |
1688342400000 | 343.97 |
1688428800000 | 344.11 |
1688515200000 | 343.95 |
1688601600000 | 336.69 |
1688688000000 | 334.26 |
1688947200000 | 336.89 |
1689033600000 | 345.35 |
1689120000000 | 343.21 |
1689206400000 | 342.64 |
1689292800000 | 341.14 |
1689552000000 | 344.25 |
1689638400000 | 347.04 |
1689724800000 | 348.88 |
1689811200000 | 343.95 |
1689897600000 | 346.0899 |
1690156800000 | 346.98 |
1690243200000 | 348.74 |
1690329600000 | 348.7 |
1690416000000 | 344.27 |
1690502400000 | 348.8 |
1690761600000 | 351.44 |
1690848000000 | 349.02 |
1690934400000 | 346.08 |
1691020800000 | 347.5299 |
1691107200000 | 343.48 |
1691366400000 | 347.15 |
1691452800000 | 347.4 |
1691539200000 | 342.43 |
1691625600000 | 341.71 |
1691712000000 | 340.4 |
1691971200000 | 343.21 |
1692057600000 | 339.13 |
1692144000000 | 336.99 |
1692230400000 | 331.87 |
1692316800000 | 333 |
1692576000000 | 331.45 |
1692662400000 | 332.32 |
1692748800000 | 334.7 |
1692835200000 | 328.94 |
1692921600000 | 332.37 |
1693180800000 | 333.32 |
1693267200000 | 338.88 |
1693353600000 | 339.3399 |
1693440000000 | 342.72 |
1693526400000 | 348 |
1693785600000 | 348.71 |
1693872000000 | 346.04 |
1693958400000 | 344.98 |
1694044800000 | 343.47 |
1694131200000 | 343.39 |
1694390400000 | 343.93 |
1694476800000 | 341.21 |
1694563200000 | 339.23 |
1694649600000 | 343.95 |
1694736000000 | 340.44 |
1694995200000 | 338.52 |
1695081600000 | 337.8 |
1695168000000 | 334.72 |
1695254400000 | 328.8399 |
1695340800000 | 328.71 |
1695600000000 | 331.9 |
1695686400000 | 327.85 |
1695772800000 | 330.45 |
1695859200000 | 332.51 |
1695945600000 | 335.37 |
1696204800000 | 335.46 |
1696291200000 | 330.2799 |
1696377600000 | 332.48 |
1696464000000 | 329.13 |
1696550400000 | 333.21 |
1696809600000 | 334.15 |
1696896000000 | 336.04 |
1696982400000 | 336.48 |
1697068800000 | 333.94 |
1697155200000 | 333.2799 |
1697414400000 | 338.31 |
1697500800000 | 339.85 |
1697587200000 | 335.07 |
1697673600000 | 329.56 |
1697760000000 | 327.14 |
1698019200000 | 326.3 |
1698105600000 | 331.83 |
1698192000000 | 325.3 |
1698278400000 | 320 |
1698364800000 | 317.41 |
1698624000000 | 322.23 |
1698710400000 | 326.62 |
1698796800000 | 328.33 |
1698883200000 | 337.52 |
1698969600000 | 341.82 |
1699228800000 | 340.5299 |
1699315200000 | 347.63 |
1699401600000 | 347.1 |
1699488000000 | 344.62 |
1699574400000 | 350.45 |
1699833600000 | 348.99 |
1699920000000 | 356.26 |
1700006400000 | 357.9 |
1700092800000 | 355.86 |
1700179200000 | 355.96 |
1700438400000 | 356.44 |
1700524800000 | 355.75 |
1700611200000 | 361.18 |
1700697600000 | 359.74 |
1700784000000 | 359.72 |
1701043200000 | 362.04 |
1701129600000 | 360.54 |
1701216000000 | 363.0899 |
1701302400000 | 366.77 |
1701388800000 | 377.93 |
1701648000000 | 380.36 |
1701734400000 | 377.93 |
1701820800000 | 380.95 |
1701907200000 | 383.79 |
1701993600000 | 387.65 |
1702252800000 | 393.22 |
1702339200000 | 393.86 |
1702425600000 | 399.56 |
1702512000000 | 397.61 |
1702598400000 | 397.32 |
1702857600000 | 397.35 |
1702944000000 | 399.06 |
1703030400000 | 393.15 |
1703116800000 | 397.05 |
1703203200000 | 388.89 |
1703635200000 | 387.92 |
1703721600000 | 388.35 |
1703808000000 | 387.9 |
1704153600000 | 383.7799 |
1704240000000 | 378.1 |
1704326400000 | 375.04 |
1704412800000 | 374.11 |
1704672000000 | 381.44 |
1704758400000 | 382.92 |
1704844800000 | 385.95 |
1704931200000 | 389.38 |
1705017600000 | 386.48 |
1705276800000 | 387.01 |
1705363200000 | 386.47 |
1705449600000 | 383.64 |
1705536000000 | 387.73 |
1705622400000 | 390.72 |
1705881600000 | 393.06 |
1705968000000 | 391.3399 |
1706054400000 | 385.06 |
1706140800000 | 392.16 |
1706227200000 | 393.04 |
1706486400000 | 399.18 |
1706572800000 | 395.46 |
1706659200000 | 386.8 |
1706745600000 | 394.4 |
1706832000000 | 397.91 |
1707091200000 | 399.75 |
1707177600000 | 401.25 |
1707264000000 | 403.08 |
1707350400000 | 406.62 |
1707436800000 | 405.85 |
1707696000000 | 408.71 |
1707782400000 | 402.06 |
1707868800000 | 416.79 |
1707955200000 | 419.64 |
1708041600000 | 411.85 |
1708300800000 | 412 |
1708387200000 | 406.51 |
1708473600000 | 409.43 |
1708560000000 | 415.18 |
1708646400000 | 413.37 |
1708905600000 | 411.73 |
1708992000000 | 413.17 |
1709078400000 | 413.07 |
1709164800000 | 417.79 |
1709251200000 | 420.09 |
1709510400000 | 415.64 |
1709596800000 | 410.32 |
1709683200000 | 409.07 |
1709769600000 | 412.2799 |
1709856000000 | 409.98 |
1710115200000 | 412.48 |
1710201600000 | 414.63 |
1710288000000 | 416.68 |
1710374400000 | 413.13 |
1710460800000 | 409.51 |
1710720000000 | 407.2 |
1710806400000 | 413.15 |
1710892800000 | 418.75 |
1710979200000 | 424.09 |
1711065600000 | 417.04 |
1711324800000 | 412.01 |
1711411200000 | 409.98 |
1711497600000 | 414.92 |
1711584000000 | 417.64 |
1712016000000 | 408.6 |
1712102400000 | 405.14 |
1712188800000 | 396.56 |
1712275200000 | 403.01 |
1712534400000 | 400.56 |
1712620800000 | 402.23 |
1712707200000 | 396.6 |
1712793600000 | 402.85 |
1712880000000 | 399.98 |
1713139200000 | 395.13 |
1713225600000 | 393.79 |
1713312000000 | 391.32 |
1713398400000 | 390.57 |
1713484800000 | 386.19 |
1713744000000 | 389.86 |
1713830400000 | 395.15 |
1713916800000 | 394.07 |
1714003200000 | 390.14 |
1714089600000 | 395.0899 |
1714348800000 | 394.04 |
1714435200000 | 388.55 |
1714521600000 | 388.21 |
1714608000000 | 393.12 |
1714694400000 | 396.47 |
1714953600000 | 401.4 |
1715040000000 | 402.29 |
1715126400000 | 397.02 |
1715212800000 | 397.25 |
1715299200000 | 395.64 |
1715558400000 | 392.83 |
1715644800000 | 393.83 |
1715731200000 | 398.87 |
1715817600000 | 394.58 |
1715904000000 | 393.66 |
1716163200000 | 393.08 |
1716249600000 | 392.51 |
1716336000000 | 388.99 |
1716422400000 | 385.47 |
1716508800000 | 389.44 |
1716768000000 | 388.99 |
1716854400000 | 386.94 |
1716940800000 | 388.26 |
1717027200000 | 390.4 |
1717113600000 | 395.31 |
1717372800000 | 393.06 |
1717459200000 | 390.25 |
1717545600000 | 393.8 |
1717632000000 | 395.8399 |
1717718400000 | 395.79 |
1717977600000 | 398.55 |
1718064000000 | 397.65 |
1718150400000 | 397.95 |
1718236800000 | 397.3399 |
1718323200000 | 397.56 |
1718582400000 | 399.89 |
1718668800000 | 397.01 |
1718755200000 | 396.64 |
1718841600000 | 397.0899 |
1718928000000 | 401.48 |
1719187200000 | 400.92 |
1719273600000 | 399.58 |
1719360000000 | 399.88 |
1719446400000 | 398.14 |
1719532800000 | 388.5299 |
1719792000000 | 382.63 |
1719878400000 | 381.0899 |
1719964800000 | 378.82 |
1720051200000 | 378.69 |
1720137600000 | 378.5299 |
1720396800000 | 379.42 |
1720483200000 | 378.7799 |
1720569600000 | 377.57 |
1720656000000 | 386.92 |
1720742400000 | 389.3 |
1721001600000 | 385.51 |
1721088000000 | 395.99 |
1721174400000 | 384.5899 |
1721260800000 | 382.24 |
1721347200000 | 383.62 |
1721606400000 | 389.5899 |
1721692800000 | 389.11 |
1721779200000 | 380.74 |
1721865600000 | 379.96 |
1721952000000 | 385.98 |
1722211200000 | 388.58 |
1722297600000 | 390.2 |
1722384000000 | 392.08 |
1722470400000 | 383.49 |
1722556800000 | 376.89 |
1722816000000 | 367.12 |
1722902400000 | 377.47 |
1722988800000 | 374.66 |
1723075200000 | 385.2799 |
1723161600000 | 385.23 |
1723420800000 | 384.14 |
1723507200000 | 391.29 |
1723593600000 | 387.63 |
1723680000000 | 398.3399 |
1723766400000 | 398.82 |
1724025600000 | 402.07 |
1724112000000 | 398.46 |
1724198400000 | 404.24 |
1724284800000 | 402.83 |
1724371200000 | 407.7799 |
1724630400000 | 405.11 |
1724716800000 | 406.1 |
1724803200000 | 402.99 |
1724889600000 | 405.7 |
1724976000000 | 409.64 |
1725235200000 | 409.62 |
1725321600000 | 402.73 |
1725408000000 | 400.58 |
1725494400000 | 398.92 |
1725580800000 | 393.5299 |
1725840000000 | 397.73 |
1725926400000 | 396.8399 |
1726012800000 | 398.99 |
1726099200000 | 401.37 |
1726185600000 | 407.35 |
1726444800000 | 406.49 |
1726531200000 | 408.98 |
1726617600000 | 410.01 |
1726704000000 | 413.5899 |
1726790400000 | 410.3 |
1727049600000 | 413.47 |
1727136000000 | 418.0299 |
1727222400000 | 415.14 |
1727308800000 | 417.45 |
1727395200000 | 417.8 |
1727654400000 | 417.29 |
1727740800000 | 419.07 |
1727827200000 | 412.93 |
1727913600000 | 410.8399 |
1728000000000 | 414.77 |
1728259200000 | 411.92 |
1728345600000 | 415.85 |
1728432000000 | 420.39 |
1728518400000 | 419.35 |
1728604800000 | 428.74 |
1728864000000 | 429.88 |
1728950400000 | 428.54 |
1729036800000 | 430.98 |
1729123200000 | 428.72 |
1729209600000 | 429.58 |
1729468800000 | 427 |
1729555200000 | 422.36 |
1729641600000 | 420.22 |
1729728000000 | 419.56 |
1729814400000 | 417.57 |
1730073600000 | 420.55 |
1730160000000 | 419.36 |
1730246400000 | 419.07 |
1730332800000 | 410.2 |
1730419200000 | 412.92 |
1730678400000 | 412.99 |
1730764800000 | 418.71 |
1730851200000 | 423.63 |
1730937600000 | 417.7 |
1731024000000 | 421.52 |
1731283200000 | 429.56 |
1731369600000 | 428.56 |
1731456000000 | 428.08 |
1731542400000 | 428.22 |
1731628800000 | 428.06 |
1731888000000 | 423 |
1731974400000 | 422.59 |
1732060800000 | 425.49 |
1732147200000 | 430.22 |
1732233600000 | 443.89 |
1732492800000 | 453.29 |
1732579200000 | 448.12 |
1732665600000 | 442.9 |
1732752000000 | 443.66 |
1732838400000 | 442.97 |
STOXX USA 900 Consumer Products and Services | STOXX USA 900 | |
---|---|---|
2017 | 14.007862784395 | 4.9013342192392 |
2018 | -12.4643125466 | -2.1500530060329 |
2019 | 38.091601499963 | 32.095194415148 |
2020 | 25.326458736365 | 9.9099650807503 |
2021 | 16.128265167013 | 33.523729374459 |
2022 | -24.516084635738 | -15.830638014477 |
2023 | 28.756543314821 | 20.61830366919 |
2024 | 6.9598936342743 | 26.304408264475 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462359180 | SX90CPGR | .SX90CPGR | |
Price EUR | CH0462359198 | SX90CPP | SX90CPP INDEX | .SX90CPP |
Net Return EUR | CH0462359206 | SX90CPR | SX90CPR INDEX | .SX90CPR |
Gross Return USD | CH0462359214 | SX90CPGV | .SX90CPGV | |
Net Return USD | CH0462359230 | SX90CPV | SX90CPV INDEX | .SX90CPV |
Price USD | CH0462359222 | SX90CPL | SX90CPL INDEX | .SX90CPL |
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 |
---|---|---|---|
UBER TECHNOLOGIES | Consumer Products and Services | USA | 15.593% |
MERCADOLIBRE | Consumer Products and Services | USA | 9.873% |
Nike Inc. Cl B | Consumer Products and Services | USA | 9.546% |
D.R. Horton Inc. | Consumer Products and Services | USA | 5.309% |
COPART | Consumer Products and Services | USA | 4.812% |
LENNAR 'A' | Consumer Products and Services | USA | 4.240% |
Electronic Arts Inc. | Consumer Products and Services | USA | 3.720% |
LULULEMON ATHLETICA | Consumer Products and Services | USA | 3.679% |
Garmin Ltd. | Consumer Products and Services | USA | 3.167% |
ROBLOX A | Consumer Products and Services | USA | 2.955% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
SUPERSECTOR INDICES
STOXX USA 900 Consumer Products and Services
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.