Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX North America 600 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 North America 600 Consumer Products and Services | 800.4 | 765.2 | 36.4 | 25.9 | 139.4 | 11.0 | 18.2 | 1.4 | 4.1 |
STOXX North America 600 | 48,901.0 | 47,147.9 | 78.6 | 31.1 | 3,163.8 | 6.2 | 6.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
USA | 98.1 |
---|---|
Canada | 1.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 Consumer Products and Services | -1.4 | 4.8 | 23.8 | 3.6 | 63.1 | N/A | N/A | 24.2 | 1.2 | 10.4 |
STOXX North America 600 | 1.9 | 21.5 | 32.9 | 28.6 | 90.2 | N/A | N/A | 33.3 | 8.8 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 Consumer Products and Services | N/A | N/A | 17.6 | 24.0 | 25.4 | N/A | N/A | 1.2 | 0.0 | 0.3 |
STOXX North America 600 | N/A | N/A | 13.2 | 17.7 | 21.5 | N/A | N/A | 2.0 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 Consumer Products and Services | 0.6 | 0.7 | 0.7 | 0.9 | 0.9 | 13.0 | 11.9 | 11.9 | 12.7 | 12.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America 600 Consumer Products and Services | 0.8 | 1.0 | 1.0 | 1.2 | 1.0 | -2.9 | -1.5 | -0.6 | -0.5 | -0.2 |
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 North America 600 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 North America 600 Consumer Products and Services | 28.2 | 25.4 | 22.8 | 22.8 | 5.8 | 0.6 | 2.9 | 3.9 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 1.4 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America 600 Consumer Products and Services | |
---|---|
1292544000000 | 100 |
1292803200000 | 100.21 |
1292889600000 | 99.91 |
1292976000000 | 98.97 |
1293062400000 | 98.49 |
1293148800000 | 98.1 |
1293408000000 | 97.68 |
1293494400000 | 97.67 |
1293580800000 | 97.65 |
1293667200000 | 96.63 |
1293753600000 | 95.05 |
1294012800000 | 96.38 |
1294099200000 | 95.36 |
1294185600000 | 97.03 |
1294272000000 | 97.28 |
1294358400000 | 96.51 |
1294617600000 | 97.39 |
1294704000000 | 97.93 |
1294790400000 | 97.66 |
1294876800000 | 95.07 |
1294963200000 | 95.61 |
1295222400000 | 96.15 |
1295308800000 | 95.45 |
1295395200000 | 93.81 |
1295481600000 | 95.5 |
1295568000000 | 93.29 |
1295827200000 | 93.2 |
1295913600000 | 93.44 |
1296000000000 | 93.97 |
1296086400000 | 93.61 |
1296172800000 | 92.6 |
1296432000000 | 92.64 |
1296518400000 | 93.61 |
1296604800000 | 93.95 |
1296691200000 | 96.65 |
1296777600000 | 98.35 |
1297036800000 | 98.91 |
1297123200000 | 98.53 |
1297209600000 | 98.54 |
1297296000000 | 100.66 |
1297382400000 | 101.33 |
1297641600000 | 101.48 |
1297728000000 | 100.93 |
1297814400000 | 101.15 |
1297900800000 | 101.06 |
1297987200000 | 101.9 |
1298246400000 | 101.65 |
1298332800000 | 99.38 |
1298419200000 | 97.15 |
1298505600000 | 97.34 |
1298592000000 | 98.98 |
1298851200000 | 98.76 |
1298937600000 | 96.52 |
1299024000000 | 96.9 |
1299110400000 | 97.76 |
1299196800000 | 96.49 |
1299456000000 | 95.57 |
1299542400000 | 97.33 |
1299628800000 | 97.2 |
1299715200000 | 97.19 |
1299801600000 | 96.93 |
1300060800000 | 94.52 |
1300147200000 | 93.46 |
1300233600000 | 92.09 |
1300320000000 | 91.95 |
1300406400000 | 90.23 |
1300665600000 | 91.12 |
1300752000000 | 90.09 |
1300838400000 | 91.52 |
1300924800000 | 92.36 |
1301011200000 | 93.07 |
1301270400000 | 91.85 |
1301356800000 | 92.9 |
1301443200000 | 93.88 |
1301529600000 | 92.36 |
1301616000000 | 93.53 |
1301875200000 | 93.07 |
1301961600000 | 93.74 |
1302048000000 | 93 |
1302134400000 | 92.89 |
1302220800000 | 91.09 |
1302480000000 | 91.41 |
1302566400000 | 90.69 |
1302652800000 | 91.48 |
1302739200000 | 92.1 |
1302825600000 | 93.28 |
1303084800000 | 93.72 |
1303171200000 | 93.4 |
1303257600000 | 93.81 |
1303344000000 | 93.61 |
1303776000000 | 94 |
1303862400000 | 95.47 |
1303948800000 | 95.02 |
1304035200000 | 94.41 |
1304294400000 | 93.41 |
1304380800000 | 93.49 |
1304467200000 | 92.83 |
1304553600000 | 94.57 |
1304640000000 | 95.41 |
1304899200000 | 97.86 |
1304985600000 | 98.56 |
1305072000000 | 97.94 |
1305158400000 | 100.19 |
1305244800000 | 99.96 |
1305504000000 | 98.3 |
1305590400000 | 98.74 |
1305676800000 | 99.01 |
1305763200000 | 99.51 |
1305849600000 | 98.72 |
1306108800000 | 98.14 |
1306195200000 | 97.35 |
1306281600000 | 96.87 |
1306368000000 | 97.93 |
1306454400000 | 97.45 |
1306713600000 | 97.38 |
1306800000000 | 97.58 |
1306886400000 | 95.46 |
1306972800000 | 95.43 |
1307059200000 | 92.78 |
1307318400000 | 91.29 |
1307404800000 | 91.1 |
1307491200000 | 90.74 |
1307577600000 | 92.21 |
1307664000000 | 91.82 |
1307923200000 | 92.42 |
1308009600000 | 92.89 |
1308096000000 | 92.03 |
1308182400000 | 92.93 |
1308268800000 | 92.62 |
1308528000000 | 93.93 |
1308614400000 | 95.37 |
1308700800000 | 93.77 |
1308787200000 | 95.56 |
1308873600000 | 94.07 |
1309132800000 | 93.81 |
1309219200000 | 96.1 |
1309305600000 | 97.77 |
1309392000000 | 98.61 |
1309478400000 | 100.54 |
1309737600000 | 100.33 |
1309824000000 | 100.89 |
1309910400000 | 102.37 |
1309996800000 | 103.25 |
1310083200000 | 103.7 |
1310342400000 | 103.88 |
1310428800000 | 103.46 |
1310515200000 | 102.5 |
1310601600000 | 101.83 |
1310688000000 | 102.57 |
1310947200000 | 102.63 |
1311033600000 | 103.44 |
1311120000000 | 102.67 |
1311206400000 | 102.31 |
1311292800000 | 102.41 |
1311552000000 | 102.32 |
1311638400000 | 101.43 |
1311724800000 | 99.71 |
1311811200000 | 100.33 |
1311897600000 | 99.33 |
1312156800000 | 100.37 |
1312243200000 | 95.9 |
1312329600000 | 96.43 |
1312416000000 | 91.54 |
1312502400000 | 91.32 |
1312761600000 | 83.94 |
1312848000000 | 88.66 |
1312934400000 | 86.36 |
1313020800000 | 89.46 |
1313107200000 | 91.58 |
1313366400000 | 90.78 |
1313452800000 | 89.51 |
1313539200000 | 88.41 |
1313625600000 | 84.48 |
1313712000000 | 82.36 |
1313971200000 | 83.41 |
1314057600000 | 87.62 |
1314144000000 | 88.87 |
1314230400000 | 87.49 |
1314316800000 | 90.49 |
1314576000000 | 91.87 |
1314662400000 | 92.95 |
1314748800000 | 93.42 |
1314835200000 | 93.28 |
1314921600000 | 90.77 |
1315180800000 | 91.39 |
1315267200000 | 91.51 |
1315353600000 | 94.26 |
1315440000000 | 94.11 |
1315526400000 | 92.78 |
1315785600000 | 94.97 |
1315872000000 | 95.95 |
1315958400000 | 97.83 |
1316044800000 | 99.04 |
1316131200000 | 101.21 |
1316390400000 | 102.26 |
1316476800000 | 100.8 |
1316563200000 | 97.84 |
1316649600000 | 96.26 |
1316736000000 | 98.29 |
1316995200000 | 99.77 |
1317081600000 | 99.92 |
1317168000000 | 97.23 |
1317254400000 | 94.66 |
1317340800000 | 92.96 |
1317600000000 | 90.61 |
1317686400000 | 94.07 |
1317772800000 | 96.34 |
1317859200000 | 98.83 |
1317945600000 | 97.44 |
1318204800000 | 100.02 |
1318291200000 | 100.35 |
1318377600000 | 100.41 |
1318464000000 | 100.98 |
1318550400000 | 101.61 |
1318809600000 | 100.27 |
1318896000000 | 101.95 |
1318982400000 | 99.86 |
1319068800000 | 100.39 |
1319155200000 | 100.72 |
1319414400000 | 103.29 |
1319500800000 | 100.98 |
1319587200000 | 101.96 |
1319673600000 | 102.06 |
1319760000000 | 102.56 |
1320019200000 | 101.91 |
1320105600000 | 101.52 |
1320192000000 | 102.72 |
1320278400000 | 105.96 |
1320364800000 | 105.15 |
1320624000000 | 104.69 |
1320710400000 | 105.36 |
1320796800000 | 102.74 |
1320883200000 | 103 |
1320969600000 | 103.95 |
1321228800000 | 104.12 |
1321315200000 | 105.01 |
1321401600000 | 102.64 |
1321488000000 | 100.62 |
1321574400000 | 100.4 |
1321833600000 | 98.21 |
1321920000000 | 98.42 |
1322006400000 | 97.81 |
1322092800000 | 98.02 |
1322179200000 | 97.66 |
1322438400000 | 101.79 |
1322524800000 | 100.26 |
1322611200000 | 102.26 |
1322697600000 | 101.68 |
1322784000000 | 102.32 |
1323043200000 | 103.37 |
1323129600000 | 103.8 |
1323216000000 | 103.59 |
1323302400000 | 102.5 |
1323388800000 | 103.79 |
1323648000000 | 103.86 |
1323734400000 | 102.66 |
1323820800000 | 102.49 |
1323907200000 | 101.89 |
1323993600000 | 101.49 |
1324252800000 | 100.49 |
1324339200000 | 101.81 |
1324425600000 | 103.14 |
1324512000000 | 102.78 |
1324598400000 | 104.84 |
1324944000000 | 105.15 |
1325030400000 | 104.47 |
1325116800000 | 105.53 |
1325203200000 | 104.16 |
1325462400000 | 104.16 |
1325548800000 | 104.51 |
1325635200000 | 106.07 |
1325721600000 | 107.75 |
1325808000000 | 108.18 |
1326067200000 | 108.5 |
1326153600000 | 108.81 |
1326240000000 | 109.39 |
1326326400000 | 109.09 |
1326412800000 | 108.71 |
1326672000000 | 108.66 |
1326758400000 | 108.42 |
1326844800000 | 108.84 |
1326931200000 | 109.51 |
1327017600000 | 109.54 |
1327276800000 | 108.51 |
1327363200000 | 110.23 |
1327449600000 | 111.35 |
1327536000000 | 108.96 |
1327622400000 | 109.51 |
1327881600000 | 109.25 |
1327968000000 | 110.33 |
1328054400000 | 110.59 |
1328140800000 | 111.21 |
1328227200000 | 112.95 |
1328486400000 | 113.33 |
1328572800000 | 112.24 |
1328659200000 | 113.12 |
1328745600000 | 113.48 |
1328832000000 | 113.82 |
1329091200000 | 113.84 |
1329177600000 | 115.61 |
1329264000000 | 116 |
1329350400000 | 117.78 |
1329436800000 | 117.01 |
1329696000000 | 116.09 |
1329782400000 | 115.11 |
1329868800000 | 114.95 |
1329955200000 | 115.65 |
1330041600000 | 114.84 |
1330300800000 | 116.22 |
1330387200000 | 115.56 |
1330473600000 | 115.07 |
1330560000000 | 117.04 |
1330646400000 | 117.91 |
1330905600000 | 117.36 |
1330992000000 | 115.78 |
1331078400000 | 116.68 |
1331164800000 | 117.06 |
1331251200000 | 119.62 |
1331510400000 | 119.28 |
1331596800000 | 121.97 |
1331683200000 | 122.63 |
1331769600000 | 122 |
1331856000000 | 121.43 |
1332115200000 | 121.12 |
1332201600000 | 121.32 |
1332288000000 | 121.52 |
1332374400000 | 121.72 |
1332460800000 | 119.77 |
1332720000000 | 121.2 |
1332806400000 | 120.51 |
1332892800000 | 119.37 |
1332979200000 | 119.25 |
1333065600000 | 118.71 |
1333324800000 | 120.32 |
1333411200000 | 119.55 |
1333497600000 | 120.35 |
1333584000000 | 121.74 |
1334016000000 | 117.69 |
1334102400000 | 118.65 |
1334188800000 | 119.69 |
1334275200000 | 120.24 |
1334534400000 | 118.88 |
1334620800000 | 119.26 |
1334707200000 | 119.2 |
1334793600000 | 121.14 |
1334880000000 | 121.03 |
1335139200000 | 120.39 |
1335225600000 | 118.13 |
1335312000000 | 120.5 |
1335398400000 | 121.88 |
1335484800000 | 121.99 |
1335744000000 | 121.76 |
1335830400000 | 121.46 |
1335916800000 | 123.96 |
1336003200000 | 122.83 |
1336089600000 | 120 |
1336348800000 | 120.59 |
1336435200000 | 117.76 |
1336521600000 | 118.16 |
1336608000000 | 117.9 |
1336694400000 | 117.5 |
1336953600000 | 117.31 |
1337040000000 | 116.52 |
1337126400000 | 116.78 |
1337212800000 | 113.7 |
1337299200000 | 112.97 |
1337558400000 | 114.89 |
1337644800000 | 115.38 |
1337731200000 | 117.56 |
1337817600000 | 117.48 |
1337904000000 | 118.97 |
1338163200000 | 118.72 |
1338249600000 | 120.97 |
1338336000000 | 119.52 |
1338422400000 | 118.72 |
1338508800000 | 114.91 |
1338768000000 | 114.41 |
1338854400000 | 115.88 |
1338940800000 | 117.76 |
1339027200000 | 116.33 |
1339113600000 | 118.03 |
1339372800000 | 115.94 |
1339459200000 | 117.05 |
1339545600000 | 113.19 |
1339632000000 | 112.83 |
1339718400000 | 114.2 |
1339977600000 | 115.79 |
1340064000000 | 116.39 |
1340150400000 | 115.78 |
1340236800000 | 113.7 |
1340323200000 | 115.56 |
1340582400000 | 113.46 |
1340668800000 | 114.41 |
1340755200000 | 114.11 |
1340841600000 | 112.35 |
1340928000000 | 111.22 |
1341187200000 | 111.69 |
1341273600000 | 112.25 |
1341360000000 | 113.11 |
1341446400000 | 115.3 |
1341532800000 | 114.4 |
1341792000000 | 113.5 |
1341878400000 | 112.8 |
1341964800000 | 111.61 |
1342051200000 | 111.83 |
1342137600000 | 113.34 |
1342396800000 | 112.1 |
1342483200000 | 113.55 |
1342569600000 | 115.54 |
1342656000000 | 120.64 |
1342742400000 | 120.14 |
1343001600000 | 119.43 |
1343088000000 | 118.31 |
1343174400000 | 117.76 |
1343260800000 | 118.52 |
1343347200000 | 120.71 |
1343606400000 | 121.12 |
1343692800000 | 116.12 |
1343779200000 | 115.14 |
1343865600000 | 115.45 |
1343952000000 | 116.51 |
1344211200000 | 117.39 |
1344297600000 | 120.04 |
1344384000000 | 120.2 |
1344470400000 | 119.86 |
1344556800000 | 119.47 |
1344816000000 | 120.4 |
1344902400000 | 120.96 |
1344988800000 | 121.6 |
1345075200000 | 122.39 |
1345161600000 | 125.06 |
1345420800000 | 123.31 |
1345507200000 | 121.1 |
1345593600000 | 121.93 |
1345680000000 | 120.14 |
1345766400000 | 121.74 |
1346025600000 | 121.56 |
1346112000000 | 121.84 |
1346198400000 | 122.79 |
1346284800000 | 122.16 |
1346371200000 | 122.09 |
1346630400000 | 122.3 |
1346716800000 | 121.93 |
1346803200000 | 121.1 |
1346889600000 | 124.38 |
1346976000000 | 123.91 |
1347235200000 | 123.7 |
1347321600000 | 122.6 |
1347408000000 | 122.13 |
1347494400000 | 123.24 |
1347580800000 | 122.65 |
1347840000000 | 122.82 |
1347926400000 | 122.37 |
1348012800000 | 122.62 |
1348099200000 | 122.78 |
1348185600000 | 121.59 |
1348444800000 | 121.47 |
1348531200000 | 119.08 |
1348617600000 | 119.74 |
1348704000000 | 121.26 |
1348790400000 | 120.51 |
1349049600000 | 120.05 |
1349136000000 | 120.33 |
1349222400000 | 121.01 |
1349308800000 | 121.74 |
1349395200000 | 120.94 |
1349654400000 | 120.91 |
1349740800000 | 119.28 |
1349827200000 | 119.02 |
1349913600000 | 119.86 |
1350000000000 | 119.76 |
1350259200000 | 120.9 |
1350345600000 | 122.62 |
1350432000000 | 122.06 |
1350518400000 | 124.21 |
1350604800000 | 122.86 |
1350864000000 | 121.24 |
1350950400000 | 121.51 |
1351036800000 | 120.89 |
1351123200000 | 119.98 |
1351209600000 | 120.4 |
1351468800000 | 120.64 |
1351555200000 | 119.95 |
1351641600000 | 120.51 |
1351728000000 | 123.97 |
1351814400000 | 123.29 |
1352073600000 | 124.8 |
1352160000000 | 125.1 |
1352246400000 | 123.26 |
1352332800000 | 120.52 |
1352419200000 | 120.44 |
1352678400000 | 120.64 |
1352764800000 | 120.21 |
1352851200000 | 117.8 |
1352937600000 | 117.34 |
1353024000000 | 120.02 |
1353283200000 | 121.66 |
1353369600000 | 122.19 |
1353456000000 | 122.49 |
1353542400000 | 121.87 |
1353628800000 | 122.76 |
1353888000000 | 123.96 |
1353974400000 | 123.61 |
1354060800000 | 125.87 |
1354147200000 | 125.2 |
1354233600000 | 124.58 |
1354492800000 | 123.38 |
1354579200000 | 122.49 |
1354665600000 | 122.17 |
1354752000000 | 123.61 |
1354838400000 | 124.46 |
1355097600000 | 123.16 |
1355184000000 | 123.83 |
1355270400000 | 123.14 |
1355356800000 | 121.32 |
1355443200000 | 120.88 |
1355702400000 | 121.98 |
1355788800000 | 122.8 |
1355875200000 | 121.45 |
1355961600000 | 122.15 |
1356048000000 | 122.69 |
1356307200000 | 122.25 |
1356566400000 | 119.87 |
1356652800000 | 118.65 |
1356912000000 | 121.73 |
1357084800000 | 123.76 |
1357171200000 | 125.32 |
1357257600000 | 126.71 |
1357516800000 | 126.13 |
1357603200000 | 126.17 |
1357689600000 | 126.96 |
1357776000000 | 125.64 |
1357862400000 | 125.28 |
1358121600000 | 125.49 |
1358208000000 | 125.98 |
1358294400000 | 126.45 |
1358380800000 | 127.25 |
1358467200000 | 127.56 |
1358726400000 | 127.34 |
1358812800000 | 127.3 |
1358899200000 | 125.92 |
1358985600000 | 126.64 |
1359072000000 | 127.92 |
1359331200000 | 126.95 |
1359417600000 | 127.05 |
1359504000000 | 125.52 |
1359590400000 | 126.02 |
1359676800000 | 125.2 |
1359936000000 | 124.81 |
1360022400000 | 126.94 |
1360108800000 | 127.23 |
1360195200000 | 128.93 |
1360281600000 | 129.71 |
1360540800000 | 129.66 |
1360627200000 | 130.93 |
1360713600000 | 130.99 |
1360800000000 | 131.98 |
1360886400000 | 132.26 |
1361145600000 | 132.25 |
1361232000000 | 132.84 |
1361318400000 | 130.12 |
1361404800000 | 130.6 |
1361491200000 | 131.6 |
1361750400000 | 128.7 |
1361836800000 | 131.12 |
1361923200000 | 132.35 |
1362009600000 | 133.13 |
1362096000000 | 134.63 |
1362355200000 | 135.56 |
1362441600000 | 136.4 |
1362528000000 | 135.81 |
1362614400000 | 134.19 |
1362700800000 | 135.76 |
1362960000000 | 135.12 |
1363046400000 | 134.52 |
1363132800000 | 135.08 |
1363219200000 | 135.74 |
1363305600000 | 133.3 |
1363564800000 | 133.27 |
1363651200000 | 133.54 |
1363737600000 | 135.1 |
1363824000000 | 134.53 |
1363910400000 | 136.5 |
1364169600000 | 136.33 |
1364256000000 | 137.44 |
1364342400000 | 138.06 |
1364428800000 | 139.22 |
1364860800000 | 139.78 |
1364947200000 | 138.46 |
1365033600000 | 138.79 |
1365120000000 | 136.52 |
1365379200000 | 137.91 |
1365465600000 | 137.66 |
1365552000000 | 139.46 |
1365638400000 | 140.6 |
1365724800000 | 140.2 |
1365984000000 | 136.45 |
1366070400000 | 138.04 |
1366156800000 | 137.78 |
1366243200000 | 134.87 |
1366329600000 | 136.13 |
1366588800000 | 136.94 |
1366675200000 | 139.78 |
1366761600000 | 140.23 |
1366848000000 | 141.13 |
1366934400000 | 140.96 |
1367193600000 | 140.81 |
1367280000000 | 140.68 |
1367366400000 | 139.41 |
1367452800000 | 142.25 |
1367539200000 | 143.69 |
1367798400000 | 143.75 |
1367884800000 | 144.51 |
1367971200000 | 145.07 |
1368057600000 | 145.71 |
1368144000000 | 149.07 |
1368403200000 | 148.44 |
1368489600000 | 150.59 |
1368576000000 | 152.17 |
1368662400000 | 149.37 |
1368748800000 | 152.66 |
1369008000000 | 151.66 |
1369094400000 | 151.21 |
1369180800000 | 149.11 |
1369267200000 | 148.34 |
1369353600000 | 147.71 |
1369612800000 | 147.62 |
1369699200000 | 149.99 |
1369785600000 | 147.04 |
1369872000000 | 146.3 |
1369958400000 | 145.5 |
1370217600000 | 144.7 |
1370304000000 | 143.05 |
1370390400000 | 140.53 |
1370476800000 | 140.57 |
1370563200000 | 142.05 |
1370822400000 | 142.93 |
1370908800000 | 139.53 |
1370995200000 | 136.91 |
1371081600000 | 139.47 |
1371168000000 | 139.06 |
1371427200000 | 140.2 |
1371513600000 | 140.73 |
1371600000000 | 139.4 |
1371686400000 | 137.2 |
1371772800000 | 136.99 |
1372032000000 | 135.92 |
1372118400000 | 137.78 |
1372204800000 | 139.51 |
1372291200000 | 141.44 |
1372377600000 | 141.84 |
1372636800000 | 142.2 |
1372723200000 | 142.25 |
1372809600000 | 142.78 |
1372896000000 | 143.42 |
1372982400000 | 145.61 |
1373241600000 | 145.59 |
1373328000000 | 148.18 |
1373414400000 | 147.86 |
1373500800000 | 148.02 |
1373587200000 | 148.56 |
1373846400000 | 147.85 |
1373932800000 | 145.82 |
1374019200000 | 146.34 |
1374105600000 | 144.86 |
1374192000000 | 144.1 |
1374451200000 | 143.31 |
1374537600000 | 142.87 |
1374624000000 | 142.59 |
1374710400000 | 141.97 |
1374796800000 | 142.86 |
1375056000000 | 142.33 |
1375142400000 | 142.36 |
1375228800000 | 142.28 |
1375315200000 | 145.6 |
1375401600000 | 145.84 |
1375660800000 | 146.06 |
1375747200000 | 145.91 |
1375833600000 | 143.76 |
1375920000000 | 143.92 |
1376006400000 | 144.2 |
1376265600000 | 144.81 |
1376352000000 | 145.89 |
1376438400000 | 144.06 |
1376524800000 | 142.61 |
1376611200000 | 141.32 |
1376870400000 | 139.97 |
1376956800000 | 140.17 |
1377043200000 | 139.54 |
1377129600000 | 141.13 |
1377216000000 | 140.58 |
1377475200000 | 140.56 |
1377561600000 | 137.21 |
1377648000000 | 137.72 |
1377734400000 | 140 |
1377820800000 | 139.15 |
1378080000000 | 139.12 |
1378166400000 | 140.71 |
1378252800000 | 142.09 |
1378339200000 | 143.08 |
1378425600000 | 142.88 |
1378684800000 | 143.4 |
1378771200000 | 143.89 |
1378857600000 | 144.54 |
1378944000000 | 144.06 |
1379030400000 | 145.26 |
1379289600000 | 145.03 |
1379376000000 | 146.15 |
1379462400000 | 148.25 |
1379548800000 | 146.43 |
1379635200000 | 145.88 |
1379894400000 | 144.89 |
1379980800000 | 145.63 |
1380067200000 | 143.92 |
1380153600000 | 145.96 |
1380240000000 | 145.62 |
1380499200000 | 145.23 |
1380585600000 | 146.07 |
1380672000000 | 144.8 |
1380758400000 | 143.49 |
1380844800000 | 145.1 |
1381104000000 | 142.84 |
1381190400000 | 139.4 |
1381276800000 | 140.51 |
1381363200000 | 143.71 |
1381449600000 | 144.11 |
1381708800000 | 144.22 |
1381795200000 | 143.34 |
1381881600000 | 144.65 |
1381968000000 | 142.5 |
1382054400000 | 143.68 |
1382313600000 | 144.09 |
1382400000000 | 143.84 |
1382486400000 | 143.07 |
1382572800000 | 143.75 |
1382659200000 | 143.9 |
1382918400000 | 144.45 |
1383004800000 | 146.18 |
1383091200000 | 145.6 |
1383177600000 | 145.91 |
1383264000000 | 146.86 |
1383523200000 | 147.24 |
1383609600000 | 147.95 |
1383696000000 | 148.63 |
1383782400000 | 147.66 |
1383868800000 | 149.27 |
1384128000000 | 148.89 |
1384214400000 | 148.65 |
1384300800000 | 151.43 |
1384387200000 | 151.5 |
1384473600000 | 151.65 |
1384732800000 | 149.74 |
1384819200000 | 148.94 |
1384905600000 | 148.41 |
1384992000000 | 149.7 |
1385078400000 | 149.69 |
1385337600000 | 149.31 |
1385424000000 | 149.84 |
1385510400000 | 150.17 |
1385596800000 | 149.89 |
1385683200000 | 150.24 |
1385942400000 | 150.59 |
1386028800000 | 150.15 |
1386115200000 | 149.74 |
1386201600000 | 148.42 |
1386288000000 | 149.32 |
1386547200000 | 149.16 |
1386633600000 | 148.68 |
1386720000000 | 145.99 |
1386806400000 | 145.96 |
1386892800000 | 146.56 |
1387152000000 | 147.38 |
1387238400000 | 147.51 |
1387324800000 | 149.74 |
1387411200000 | 150.49 |
1387497600000 | 151.6 |
1387756800000 | 152.07 |
1387843200000 | 152.89 |
1388102400000 | 151.48 |
1388361600000 | 151.74 |
1388448000000 | 152.86 |
1388620800000 | 153.2 |
1388707200000 | 153.37 |
1388966400000 | 151.22 |
1389052800000 | 152.16 |
1389139200000 | 151.6 |
1389225600000 | 151.81 |
1389312000000 | 151.33 |
1389571200000 | 148.35 |
1389657600000 | 148.56 |
1389744000000 | 150.06 |
1389830400000 | 148.82 |
1389916800000 | 148.18 |
1390176000000 | 148.11 |
1390262400000 | 148.51 |
1390348800000 | 148.71 |
1390435200000 | 146.59 |
1390521600000 | 144 |
1390780800000 | 143.42 |
1390867200000 | 145.01 |
1390953600000 | 142.98 |
1391040000000 | 146.15 |
1391126400000 | 145.67 |
1391385600000 | 141.26 |
1391472000000 | 143.39 |
1391558400000 | 142.78 |
1391644800000 | 144.59 |
1391731200000 | 146.71 |
1391990400000 | 145.82 |
1392076800000 | 147.15 |
1392163200000 | 148.19 |
1392249600000 | 148.42 |
1392336000000 | 147.95 |
1392595200000 | 147.78 |
1392681600000 | 147.37 |
1392768000000 | 146.65 |
1392854400000 | 148.06 |
1392940800000 | 148.02 |
1393200000000 | 149.99 |
1393286400000 | 150.31 |
1393372800000 | 152.58 |
1393459200000 | 152.99 |
1393545600000 | 151.44 |
1393804800000 | 150.65 |
1393891200000 | 153 |
1393977600000 | 152.45 |
1394064000000 | 152.01 |
1394150400000 | 152.21 |
1394409600000 | 151.26 |
1394496000000 | 150.43 |
1394582400000 | 150.15 |
1394668800000 | 147.84 |
1394755200000 | 147.95 |
1395014400000 | 149.53 |
1395100800000 | 150.68 |
1395187200000 | 150.2 |
1395273600000 | 151.18 |
1395360000000 | 149.58 |
1395619200000 | 147.92 |
1395705600000 | 147.04 |
1395792000000 | 145.87 |
1395878400000 | 146.07 |
1395964800000 | 147.03 |
1396224000000 | 147.61 |
1396310400000 | 149.37 |
1396396800000 | 149.81 |
1396483200000 | 148.48 |
1396569600000 | 146.5 |
1396828800000 | 142.74 |
1396915200000 | 144.82 |
1397001600000 | 145.93 |
1397088000000 | 142.47 |
1397174400000 | 140.47 |
1397433600000 | 142.53 |
1397520000000 | 143.33 |
1397606400000 | 145.19 |
1397692800000 | 144.97 |
1398124800000 | 146.85 |
1398211200000 | 145.77 |
1398297600000 | 145.8 |
1398384000000 | 144.37 |
1398643200000 | 143.52 |
1398729600000 | 144.72 |
1398816000000 | 143.39 |
1398902400000 | 143.29 |
1398988800000 | 144.2 |
1399248000000 | 143.82 |
1399334400000 | 141.21 |
1399420800000 | 141.88 |
1399507200000 | 142.74 |
1399593600000 | 144.38 |
1399852800000 | 146.6 |
1399939200000 | 147.1 |
1400025600000 | 145.47 |
1400112000000 | 143.97 |
1400198400000 | 145.57 |
1400457600000 | 146.16 |
1400544000000 | 144.84 |
1400630400000 | 146.41 |
1400716800000 | 147.01 |
1400803200000 | 148.84 |
1401062400000 | 148.62 |
1401148800000 | 149.35 |
1401235200000 | 148.34 |
1401321600000 | 148.13 |
1401408000000 | 148.46 |
1401667200000 | 148.59 |
1401753600000 | 147.85 |
1401840000000 | 148.39 |
1401926400000 | 148.49 |
1402012800000 | 148.57 |
1402272000000 | 149.52 |
1402358400000 | 149.13 |
1402444800000 | 148.95 |
1402531200000 | 147.59 |
1402617600000 | 147.99 |
1402876800000 | 147.38 |
1402963200000 | 148.5 |
1403049600000 | 149.27 |
1403136000000 | 147.74 |
1403222400000 | 147.97 |
1403481600000 | 147.77 |
1403568000000 | 146.88 |
1403654400000 | 148.17 |
1403740800000 | 148.64 |
1403827200000 | 149 |
1404086400000 | 148.53 |
1404172800000 | 150 |
1404259200000 | 149.92 |
1404345600000 | 151.77 |
1404432000000 | 152.01 |
1404691200000 | 151.09 |
1404777600000 | 149.32 |
1404864000000 | 150.66 |
1404950400000 | 149.29 |
1405036800000 | 149.76 |
1405296000000 | 149.64 |
1405382400000 | 149.22 |
1405468800000 | 149.29 |
1405555200000 | 148.25 |
1405641600000 | 149.64 |
1405900800000 | 149.05 |
1405987200000 | 150.7 |
1406073600000 | 150.98 |
1406160000000 | 152.67 |
1406246400000 | 151.73 |
1406505600000 | 151.81 |
1406592000000 | 151.23 |
1406678400000 | 152.47 |
1406764800000 | 149.95 |
1406851200000 | 148.94 |
1407110400000 | 150.01 |
1407196800000 | 150.63 |
1407283200000 | 151.46 |
1407369600000 | 150.48 |
1407456000000 | 152.2 |
1407715200000 | 153.1 |
1407801600000 | 152.32 |
1407888000000 | 152.07 |
1407974400000 | 153.02 |
1408060800000 | 152.39 |
1408320000000 | 154.64 |
1408406400000 | 156.01 |
1408492800000 | 157.07 |
1408579200000 | 158.16 |
1408665600000 | 159.31 |
1408924800000 | 159.94 |
1409011200000 | 160.16 |
1409097600000 | 160.05 |
1409184000000 | 159.63 |
1409270400000 | 159.74 |
1409529600000 | 160.17 |
1409616000000 | 160.76 |
1409702400000 | 159.85 |
1409788800000 | 163.53 |
1409875200000 | 163.99 |
1410134400000 | 164.15 |
1410220800000 | 162.5 |
1410307200000 | 162.24 |
1410393600000 | 161.77 |
1410480000000 | 162.09 |
1410739200000 | 160.68 |
1410825600000 | 161.11 |
1410912000000 | 161.21 |
1410998400000 | 162.63 |
1411084800000 | 163.14 |
1411344000000 | 161.51 |
1411430400000 | 160.23 |
1411516800000 | 162.07 |
1411603200000 | 160.3 |
1411689600000 | 164.9 |
1411948800000 | 164.19 |
1412035200000 | 166.2 |
1412121600000 | 164.16 |
1412208000000 | 164.58 |
1412294400000 | 167.71 |
1412553600000 | 165.62 |
1412640000000 | 162.82 |
1412726400000 | 164.52 |
1412812800000 | 160.32 |
1412899200000 | 159.27 |
1413158400000 | 155.25 |
1413244800000 | 156.01 |
1413331200000 | 154.68 |
1413417600000 | 154.57 |
1413504000000 | 155.58 |
1413763200000 | 157.87 |
1413849600000 | 162.42 |
1413936000000 | 161.94 |
1414022400000 | 163.73 |
1414108800000 | 164.28 |
1414368000000 | 164.25 |
1414454400000 | 165.04 |
1414540800000 | 164.44 |
1414627200000 | 167.32 |
1414713600000 | 169.86 |
1414972800000 | 171.06 |
1415059200000 | 168.42 |
1415145600000 | 170.5 |
1415232000000 | 172.59 |
1415318400000 | 173.31 |
1415577600000 | 173.84 |
1415664000000 | 174.11 |
1415750400000 | 174.65 |
1415836800000 | 174.48 |
1415923200000 | 174.04 |
1416182400000 | 174.91 |
1416268800000 | 175.26 |
1416355200000 | 175.69 |
1416441600000 | 176.78 |
1416528000000 | 179.08 |
1416787200000 | 179.67 |
1416873600000 | 179.44 |
1416960000000 | 178.68 |
1417046400000 | 179.35 |
1417132800000 | 181.53 |
1417392000000 | 178.55 |
1417478400000 | 180.16 |
1417564800000 | 182.56 |
1417651200000 | 180.66 |
1417737600000 | 183.24 |
1417996800000 | 181.7 |
1418083200000 | 179.67 |
1418169600000 | 177.99 |
1418256000000 | 180.16 |
1418342400000 | 177.36 |
1418601600000 | 177.38 |
1418688000000 | 173.86 |
1418774400000 | 178.96 |
1418860800000 | 184.07 |
1418947200000 | 182.57 |
1419206400000 | 183.29 |
1419292800000 | 185.56 |
1419379200000 | 185.36 |
1419811200000 | 186.93 |
1419897600000 | 186.76 |
1419984000000 | 186.6 |
1420156800000 | 186.1 |
1420416000000 | 184.9 |
1420502400000 | 182.3 |
1420588800000 | 187.1 |
1420675200000 | 190.71 |
1420761600000 | 188.17 |
1421020800000 | 187 |
1421107200000 | 186.12 |
1421193600000 | 184.66 |
1421280000000 | 184.35 |
1421366400000 | 188.45 |
1421625600000 | 186.28 |
1421712000000 | 186.94 |
1421798400000 | 187.33 |
1421884800000 | 194.79 |
1421971200000 | 197.07 |
1422230400000 | 197.31 |
1422316800000 | 192.84 |
1422403200000 | 193.15 |
1422489600000 | 196.83 |
1422576000000 | 193.69 |
1422835200000 | 194.03 |
1422921600000 | 195.27 |
1423008000000 | 193.64 |
1423094400000 | 195.16 |
1423180800000 | 196.31 |
1423440000000 | 195.22 |
1423526400000 | 197.83 |
1423612800000 | 197.72 |
1423699200000 | 198.48 |
1423785600000 | 200.62 |
1424044800000 | 200.58 |
1424131200000 | 200.58 |
1424217600000 | 202.04 |
1424304000000 | 201.49 |
1424390400000 | 204.02 |
1424649600000 | 204.49 |
1424736000000 | 205.27 |
1424822400000 | 206.04 |
1424908800000 | 208.6 |
1424995200000 | 207.61 |
1425254400000 | 210 |
1425340800000 | 208.69 |
1425427200000 | 209.82 |
1425513600000 | 211.18 |
1425600000000 | 211.63 |
1425859200000 | 213.14 |
1425945600000 | 212.42 |
1426032000000 | 214.22 |
1426118400000 | 215.53 |
1426204800000 | 216.19 |
1426464000000 | 216.63 |
1426550400000 | 215.59 |
1426636800000 | 216.48 |
1426723200000 | 216.64 |
1426809600000 | 215.67 |
1427068800000 | 213.91 |
1427155200000 | 214.45 |
1427241600000 | 209.62 |
1427328000000 | 210.03 |
1427414400000 | 212.24 |
1427673600000 | 215.78 |
1427760000000 | 216.92 |
1427846400000 | 215.34 |
1427932800000 | 213.5 |
1428364800000 | 214.22 |
1428451200000 | 216.89 |
1428537600000 | 219.51 |
1428624000000 | 220.3 |
1428883200000 | 219.95 |
1428969600000 | 217.4 |
1429056000000 | 219.5 |
1429142400000 | 217.24 |
1429228800000 | 213.16 |
1429488000000 | 216.05 |
1429574400000 | 216.68 |
1429660800000 | 217.18 |
1429747200000 | 217.88 |
1429833600000 | 216.4 |
1430092800000 | 214.92 |
1430179200000 | 211.44 |
1430265600000 | 206.54 |
1430352000000 | 202.88 |
1430438400000 | 205.35 |
1430697600000 | 206.33 |
1430784000000 | 204.54 |
1430870400000 | 201.01 |
1430956800000 | 204.68 |
1431043200000 | 208.03 |
1431302400000 | 209.09 |
1431388800000 | 206.27 |
1431475200000 | 203.43 |
1431561600000 | 205.43 |
1431648000000 | 204.74 |
1431907200000 | 206.66 |
1431993600000 | 210.76 |
1432080000000 | 211.45 |
1432166400000 | 211.9 |
1432252800000 | 213.8 |
1432512000000 | 213.8 |
1432598400000 | 213.25 |
1432684800000 | 213.24 |
1432771200000 | 213.28 |
1432857600000 | 211.34 |
1433116800000 | 214.1 |
1433203200000 | 209.98 |
1433289600000 | 208.6 |
1433376000000 | 207.38 |
1433462400000 | 211.52 |
1433721600000 | 207.16 |
1433808000000 | 206.13 |
1433894400000 | 206.61 |
1433980800000 | 207.99 |
1434067200000 | 206.89 |
1434326400000 | 205.68 |
1434412800000 | 207.98 |
1434499200000 | 208.89 |
1434585600000 | 207.63 |
1434672000000 | 209.71 |
1434931200000 | 209.69 |
1435017600000 | 214.3 |
1435104000000 | 212.86 |
1435190400000 | 212.07 |
1435276800000 | 214.81 |
1435536000000 | 209.11 |
1435622400000 | 210.15 |
1435708800000 | 213.32 |
1435795200000 | 214.07 |
1435881600000 | 214.15 |
1436140800000 | 213.63 |
1436227200000 | 218.38 |
1436313600000 | 211.9 |
1436400000000 | 213.23 |
1436486400000 | 213.62 |
1436745600000 | 220.7 |
1436832000000 | 220.89 |
1436918400000 | 220.42 |
1437004800000 | 222.25 |
1437091200000 | 222.94 |
1437350400000 | 225.3 |
1437436800000 | 223.81 |
1437523200000 | 225.73 |
1437609600000 | 224.34 |
1437696000000 | 222.6 |
1437955200000 | 216.88 |
1438041600000 | 221.3 |
1438128000000 | 224.53 |
1438214400000 | 227.47 |
1438300800000 | 223.83 |
1438560000000 | 223.26 |
1438646400000 | 224.64 |
1438732800000 | 230.02 |
1438819200000 | 226.23 |
1438905600000 | 226.34 |
1439164800000 | 227.97 |
1439251200000 | 224.72 |
1439337600000 | 220.35 |
1439424000000 | 222.52 |
1439510400000 | 223.88 |
1439769600000 | 225.29 |
1439856000000 | 226.27 |
1439942400000 | 224.89 |
1440028800000 | 216.39 |
1440115200000 | 206.96 |
1440374400000 | 194.34 |
1440460800000 | 196.67 |
1440547200000 | 204.13 |
1440633600000 | 214.13 |
1440720000000 | 214.76 |
1440979200000 | 213.7 |
1441065600000 | 206.64 |
1441152000000 | 211.89 |
1441238400000 | 215.67 |
1441324800000 | 212.61 |
1441584000000 | 211.78 |
1441670400000 | 215.6 |
1441756800000 | 212.56 |
1441843200000 | 211.84 |
1441929600000 | 212.36 |
1442188800000 | 211.05 |
1442275200000 | 214.14 |
1442361600000 | 217.25 |
1442448000000 | 216.75 |
1442534400000 | 212.47 |
1442793600000 | 217.13 |
1442880000000 | 215.6 |
1442966400000 | 214.58 |
1443052800000 | 211.22 |
1443139200000 | 217.36 |
1443398400000 | 209.16 |
1443484800000 | 206.02 |
1443571200000 | 212.28 |
1443657600000 | 212.23 |
1443744000000 | 213.34 |
1444003200000 | 217.97 |
1444089600000 | 214.42 |
1444176000000 | 215.15 |
1444262400000 | 216.64 |
1444348800000 | 215.15 |
1444608000000 | 216.48 |
1444694400000 | 214.46 |
1444780800000 | 211.8 |
1444867200000 | 215.34 |
1444953600000 | 217.74 |
1445212800000 | 219.4 |
1445299200000 | 218.61 |
1445385600000 | 217.34 |
1445472000000 | 224.32 |
1445558400000 | 223.44 |
1445817600000 | 224.39 |
1445904000000 | 224.19 |
1445990400000 | 225.85 |
1446076800000 | 227.92 |
1446163200000 | 225.03 |
1446422400000 | 227.8 |
1446508800000 | 231 |
1446595200000 | 233.09 |
1446681600000 | 234.88 |
1446768000000 | 235.69 |
1447027200000 | 232.41 |
1447113600000 | 234.93 |
1447200000000 | 231.4 |
1447286400000 | 228.08 |
1447372800000 | 222.22 |
1447632000000 | 225.17 |
1447718400000 | 225.36 |
1447804800000 | 229.82 |
1447891200000 | 228.77 |
1447977600000 | 235.01 |
1448236800000 | 236.46 |
1448323200000 | 236.17 |
1448409600000 | 238.84 |
1448496000000 | 238.46 |
1448582400000 | 237.87 |
1448841600000 | 236.57 |
1448928000000 | 237.34 |
1449014400000 | 236.59 |
1449100800000 | 225.34 |
1449187200000 | 229.26 |
1449446400000 | 230.03 |
1449532800000 | 229 |
1449619200000 | 222.37 |
1449705600000 | 223.35 |
1449792000000 | 217.93 |
1450051200000 | 218.54 |
1450137600000 | 223.06 |
1450224000000 | 226.44 |
1450310400000 | 224.93 |
1450396800000 | 221.24 |
1450656000000 | 221.41 |
1450742400000 | 222.37 |
1450828800000 | 224.39 |
1450915200000 | 221 |
1451260800000 | 221.45 |
1451347200000 | 224.75 |
1451433600000 | 222.46 |
1451520000000 | 221.9 |
1451865600000 | 219.53 |
1451952000000 | 221.88 |
1452038400000 | 218.02 |
1452124800000 | 211.69 |
1452211200000 | 206.8 |
1452470400000 | 208.37 |
1452556800000 | 211.21 |
1452643200000 | 204.82 |
1452729600000 | 205.54 |
1452816000000 | 200.57 |
1453075200000 | 201.98 |
1453161600000 | 201.56 |
1453248000000 | 201.96 |
1453334400000 | 206.69 |
1453420800000 | 210.04 |
1453680000000 | 206.99 |
1453766400000 | 209.85 |
1453852800000 | 206.56 |
1453939200000 | 206.14 |
1454025600000 | 212.32 |
1454284800000 | 212.39 |
1454371200000 | 209.62 |
1454457600000 | 207.34 |
1454544000000 | 202.46 |
1454630400000 | 196.43 |
1454889600000 | 190.39 |
1454976000000 | 187.79 |
1455062400000 | 192.26 |
1455148800000 | 186.11 |
1455235200000 | 191.24 |
1455494400000 | 192.95 |
1455580800000 | 197.42 |
1455667200000 | 201.02 |
1455753600000 | 201.35 |
1455840000000 | 201.81 |
1456099200000 | 207.72 |
1456185600000 | 206.56 |
1456272000000 | 208.79 |
1456358400000 | 212.36 |
1456444800000 | 215.15 |
1456704000000 | 215.06 |
1456790400000 | 219.8 |
1456876800000 | 220.11 |
1456963200000 | 218.09 |
1457049600000 | 215.58 |
1457308800000 | 213.85 |
1457395200000 | 210.91 |
1457481600000 | 211.31 |
1457568000000 | 209.37 |
1457654400000 | 213.12 |
1457913600000 | 215.13 |
1458000000000 | 214.51 |
1458086400000 | 216.32 |
1458172800000 | 214.2 |
1458259200000 | 215.23 |
1458518400000 | 217.39 |
1458604800000 | 217.21 |
1458691200000 | 215.4 |
1458777600000 | 214.98 |
1459209600000 | 217.53 |
1459296000000 | 215.27 |
1459382400000 | 214.27 |
1459468800000 | 216.27 |
1459728000000 | 212.67 |
1459814400000 | 211.19 |
1459900800000 | 213.91 |
1459987200000 | 211.07 |
1460073600000 | 209.41 |
1460332800000 | 206.86 |
1460419200000 | 209.32 |
1460505600000 | 215.4 |
1460592000000 | 214.87 |
1460678400000 | 215.01 |
1460937600000 | 216.04 |
1461024000000 | 214.35 |
1461110400000 | 215.44 |
1461196800000 | 215.87 |
1461283200000 | 216.05 |
1461542400000 | 214.71 |
1461628800000 | 215.43 |
1461715200000 | 214.68 |
1461801600000 | 210.84 |
1461888000000 | 208.07 |
1462147200000 | 209.63 |
1462233600000 | 207.3 |
1462320000000 | 206.24 |
1462406400000 | 206.74 |
1462492800000 | 207.96 |
1462752000000 | 209.23 |
1462838400000 | 210.67 |
1462924800000 | 205.41 |
1463011200000 | 207.3 |
1463097600000 | 207.35 |
1463356800000 | 208.13 |
1463443200000 | 206.77 |
1463529600000 | 206.33 |
1463616000000 | 208.2 |
1463702400000 | 209.03 |
1463961600000 | 208.45 |
1464048000000 | 212.93 |
1464134400000 | 213.03 |
1464220800000 | 211.58 |
1464307200000 | 213.9 |
1464566400000 | 213.78 |
1464652800000 | 213.25 |
1464739200000 | 212.59 |
1464825600000 | 213.1 |
1464912000000 | 207.76 |
1465171200000 | 207.78 |
1465257600000 | 209.39 |
1465344000000 | 209.46 |
1465430400000 | 211.13 |
1465516800000 | 209.74 |
1465776000000 | 207.71 |
1465862400000 | 208.49 |
1465948800000 | 209.25 |
1466035200000 | 210.12 |
1466121600000 | 208.96 |
1466380800000 | 210.24 |
1466467200000 | 211.94 |
1466553600000 | 210.78 |
1466640000000 | 211.24 |
1466726400000 | 205.05 |
1466985600000 | 201.96 |
1467072000000 | 205.62 |
1467158400000 | 209.7 |
1467244800000 | 212.08 |
1467331200000 | 213.18 |
1467590400000 | 213.15 |
1467676800000 | 211.43 |
1467763200000 | 214.31 |
1467849600000 | 215.2 |
1467936000000 | 220.3 |
1468195200000 | 221.55 |
1468281600000 | 223.96 |
1468368000000 | 222.36 |
1468454400000 | 223.57 |
1468540800000 | 223.88 |
1468800000000 | 223.95 |
1468886400000 | 224.2 |
1468972800000 | 225.77 |
1469059200000 | 226.28 |
1469145600000 | 227.47 |
1469404800000 | 228.88 |
1469491200000 | 228.37 |
1469577600000 | 226.47 |
1469664000000 | 223.87 |
1469750400000 | 223.18 |
1470009600000 | 223.76 |
1470096000000 | 219.23 |
1470182400000 | 220.8 |
1470268800000 | 222.18 |
1470355200000 | 226.5 |
1470614400000 | 226.31 |
1470700800000 | 224.72 |
1470787200000 | 223.24 |
1470873600000 | 226.2 |
1470960000000 | 225.55 |
1471219200000 | 226.7 |
1471305600000 | 223.56 |
1471392000000 | 222.97 |
1471478400000 | 223.29 |
1471564800000 | 224.9 |
1471824000000 | 224.49 |
1471910400000 | 227.53 |
1471996800000 | 228.39 |
1472083200000 | 226.39 |
1472169600000 | 225.53 |
1472428800000 | 227.94 |
1472515200000 | 227.11 |
1472601600000 | 226.41 |
1472688000000 | 226 |
1472774400000 | 226.8 |
1473033600000 | 227.18 |
1473120000000 | 224.8 |
1473206400000 | 225.75 |
1473292800000 | 221.87 |
1473379200000 | 217.33 |
1473638400000 | 220.27 |
1473724800000 | 216.86 |
1473811200000 | 216.26 |
1473897600000 | 218.01 |
1473984000000 | 218.3 |
1474243200000 | 218.16 |
1474329600000 | 217.45 |
1474416000000 | 220.45 |
1474502400000 | 219.47 |
1474588800000 | 219.19 |
1474848000000 | 215.33 |
1474934400000 | 218.88 |
1475020800000 | 216.95 |
1475107200000 | 214.32 |
1475193600000 | 216.21 |
1475452800000 | 216.12 |
1475539200000 | 216.54 |
1475625600000 | 216.12 |
1475712000000 | 216.57 |
1475798400000 | 214.7 |
1476057600000 | 215.58 |
1476144000000 | 214.94 |
1476230400000 | 217.12 |
1476316800000 | 215.71 |
1476403200000 | 216.26 |
1476662400000 | 215.81 |
1476748800000 | 217.54 |
1476835200000 | 219.27 |
1476921600000 | 217.78 |
1477008000000 | 218.83 |
1477267200000 | 219.63 |
1477353600000 | 215.63 |
1477440000000 | 214.58 |
1477526400000 | 213.36 |
1477612800000 | 213.48 |
1477872000000 | 211.11 |
1477958400000 | 207.79 |
1478044800000 | 205.12 |
1478131200000 | 204.72 |
1478217600000 | 204.77 |
1478476800000 | 210.01 |
1478563200000 | 209.87 |
1478649600000 | 211.85 |
1478736000000 | 212.38 |
1478822400000 | 213.66 |
1479081600000 | 215.73 |
1479168000000 | 216.68 |
1479254400000 | 217.81 |
1479340800000 | 221.05 |
1479427200000 | 219.47 |
1479686400000 | 219.87 |
1479772800000 | 221.43 |
1479859200000 | 223.12 |
1479945600000 | 222.43 |
1480032000000 | 222.14 |
1480291200000 | 220.34 |
1480377600000 | 219.88 |
1480464000000 | 216.43 |
1480550400000 | 214.16 |
1480636800000 | 213.41 |
1480896000000 | 215.8 |
1480982400000 | 214.71 |
1481068800000 | 218.31 |
1481155200000 | 222.62 |
1481241600000 | 224.17 |
1481500800000 | 222.4 |
1481587200000 | 222.65 |
1481673600000 | 220.06 |
1481760000000 | 222.55 |
1481846400000 | 220.49 |
1482105600000 | 219.31 |
1482192000000 | 222.19 |
1482278400000 | 222.07 |
1482364800000 | 219.59 |
1482451200000 | 219.27 |
1482796800000 | 219.71 |
1482883200000 | 219.87 |
1482969600000 | 217.86 |
1483056000000 | 215.15 |
1483315200000 | 215.15 |
1483401600000 | 221.15 |
1483488000000 | 222.88 |
1483574400000 | 219.94 |
1483660800000 | 221.6 |
1483920000000 | 220.39 |
1484006400000 | 220.01 |
1484092800000 | 222.04 |
1484179200000 | 218.33 |
1484265600000 | 218.99 |
1484524800000 | 219.39 |
1484611200000 | 219.8 |
1484697600000 | 218.91 |
1484784000000 | 219.2 |
1484870400000 | 218.78 |
1485129600000 | 217.3 |
1485216000000 | 220.08 |
1485302400000 | 222.37 |
1485388800000 | 221.86 |
1485475200000 | 220.27 |
1485734400000 | 220.68 |
1485820800000 | 217.96 |
1485907200000 | 218.24 |
1485993600000 | 216.48 |
1486080000000 | 215.02 |
1486339200000 | 216.1 |
1486425600000 | 217.08 |
1486512000000 | 218.86 |
1486598400000 | 221.6 |
1486684800000 | 228.68 |
1486944000000 | 228.32 |
1487030400000 | 229.83 |
1487116800000 | 231.08 |
1487203200000 | 227.18 |
1487289600000 | 229.79 |
1487548800000 | 229.97 |
1487635200000 | 233.03 |
1487721600000 | 233.79 |
1487808000000 | 231.08 |
1487894400000 | 233.6 |
1488153600000 | 233.32 |
1488240000000 | 230.69 |
1488326400000 | 235.64 |
1488412800000 | 235.13 |
1488499200000 | 233.2 |
1488758400000 | 232.35 |
1488844800000 | 232.16 |
1488931200000 | 233.91 |
1489017600000 | 233.23 |
1489104000000 | 233.2 |
1489363200000 | 232.92 |
1489449600000 | 233.48 |
1489536000000 | 235.74 |
1489622400000 | 233.34 |
1489708800000 | 233.79 |
1489968000000 | 234.08 |
1490054400000 | 229.99 |
1490140800000 | 226.89 |
1490227200000 | 229.34 |
1490313600000 | 230.11 |
1490572800000 | 228.31 |
1490659200000 | 230.53 |
1490745600000 | 233.98 |
1490832000000 | 233.06 |
1490918400000 | 233.31 |
1491177600000 | 233.13 |
1491264000000 | 231.04 |
1491350400000 | 230.46 |
1491436800000 | 231.74 |
1491523200000 | 232.28 |
1491782400000 | 233 |
1491868800000 | 233.05 |
1491955200000 | 233.73 |
1492041600000 | 232.92 |
1492473600000 | 232.98 |
1492560000000 | 232.59 |
1492646400000 | 232.27 |
1492732800000 | 231.88 |
1492992000000 | 229.67 |
1493078400000 | 229.95 |
1493164800000 | 231.87 |
1493251200000 | 232.9 |
1493337600000 | 230.87 |
1493596800000 | 228.85 |
1493683200000 | 230.54 |
1493769600000 | 229.2 |
1493856000000 | 229.26 |
1493942400000 | 229.39 |
1494201600000 | 232.7 |
1494288000000 | 236 |
1494374400000 | 240.31 |
1494460800000 | 239.46 |
1494547200000 | 237.16 |
1494806400000 | 236.58 |
1494892800000 | 233.43 |
1494979200000 | 226.59 |
1495065600000 | 227.64 |
1495152000000 | 228.43 |
1495411200000 | 228.45 |
1495497600000 | 229.89 |
1495584000000 | 231.76 |
1495670400000 | 232.69 |
1495756800000 | 232.76 |
1496016000000 | 232.93 |
1496102400000 | 233.38 |
1496188800000 | 231.95 |
1496275200000 | 233.45 |
1496361600000 | 234.38 |
1496620800000 | 235.28 |
1496707200000 | 233.9 |
1496793600000 | 235.48 |
1496880000000 | 236.32 |
1496966400000 | 235.92 |
1497225600000 | 234.78 |
1497312000000 | 236.94 |
1497398400000 | 236.69 |
1497484800000 | 237.06 |
1497571200000 | 234.55 |
1497830400000 | 238.46 |
1497916800000 | 237.5 |
1498003200000 | 238.08 |
1498089600000 | 237.96 |
1498176000000 | 237.8 |
1498435200000 | 238.31 |
1498521600000 | 233.84 |
1498608000000 | 233.76 |
1498694400000 | 229.93 |
1498780800000 | 236.07 |
1499040000000 | 235.58 |
1499126400000 | 235.93 |
1499212800000 | 236.29 |
1499299200000 | 232.2 |
1499385600000 | 235.71 |
1499644800000 | 237.42 |
1499731200000 | 235.26 |
1499817600000 | 237.99 |
1499904000000 | 238.14 |
1499990400000 | 238.09 |
1500249600000 | 237.83 |
1500336000000 | 235.54 |
1500422400000 | 238.2 |
1500508800000 | 236.46 |
1500595200000 | 237.12 |
1500854400000 | 235.9 |
1500940800000 | 236.74 |
1501027200000 | 238.2 |
1501113600000 | 235.74 |
1501200000000 | 234.88 |
1501459200000 | 233.91 |
1501545600000 | 234.96 |
1501632000000 | 233.29 |
1501718400000 | 234.32 |
1501804800000 | 234.74 |
1502064000000 | 234.68 |
1502150400000 | 235.61 |
1502236800000 | 235.47 |
1502323200000 | 230.83 |
1502409600000 | 230.57 |
1502668800000 | 233.52 |
1502755200000 | 232.75 |
1502841600000 | 234.51 |
1502928000000 | 229.57 |
1503014400000 | 227.75 |
1503273600000 | 224.96 |
1503360000000 | 227.75 |
1503446400000 | 225.37 |
1503532800000 | 225.71 |
1503619200000 | 224.67 |
1503878400000 | 223.06 |
1503964800000 | 221.27 |
1504051200000 | 224.85 |
1504137600000 | 227.53 |
1504224000000 | 228.43 |
1504483200000 | 227.79 |
1504569600000 | 226.48 |
1504656000000 | 225.34 |
1504742400000 | 224.3 |
1504828800000 | 223.82 |
1505088000000 | 227.99 |
1505174400000 | 229.45 |
1505260800000 | 229.7 |
1505347200000 | 229.48 |
1505433600000 | 227.59 |
1505692800000 | 226.94 |
1505779200000 | 226.77 |
1505865600000 | 226.23 |
1505952000000 | 225.61 |
1506038400000 | 224.56 |
1506297600000 | 224.39 |
1506384000000 | 227.71 |
1506470400000 | 229.39 |
1506556800000 | 228.63 |
1506643200000 | 229.34 |
1506902400000 | 231.28 |
1506988800000 | 231.02 |
1507075200000 | 231.98 |
1507161600000 | 233.31 |
1507248000000 | 233.36 |
1507507200000 | 230.93 |
1507593600000 | 229.12 |
1507680000000 | 227.87 |
1507766400000 | 227.28 |
1507852800000 | 228.03 |
1508112000000 | 228.39 |
1508198400000 | 228.92 |
1508284800000 | 228.44 |
1508371200000 | 227.65 |
1508457600000 | 231.05 |
1508716800000 | 230.83 |
1508803200000 | 231.17 |
1508889600000 | 230.65 |
1508976000000 | 235.16 |
1509062400000 | 237.85 |
1509321600000 | 236.79 |
1509408000000 | 237.11 |
1509494400000 | 237.89 |
1509580800000 | 231.82 |
1509667200000 | 233.28 |
1509926400000 | 234.05 |
1510012800000 | 233.21 |
1510099200000 | 236.39 |
1510185600000 | 235.03 |
1510272000000 | 234.82 |
1510531200000 | 236.02 |
1510617600000 | 234.43 |
1510704000000 | 232.78 |
1510790400000 | 235.35 |
1510876800000 | 237.18 |
1511136000000 | 238.42 |
1511222400000 | 239.87 |
1511308800000 | 238.81 |
1511395200000 | 237.69 |
1511481600000 | 236.74 |
1511740800000 | 236.86 |
1511827200000 | 239.25 |
1511913600000 | 237.45 |
1512000000000 | 237.24 |
1512086400000 | 237.63 |
1512345600000 | 235.97 |
1512432000000 | 236.95 |
1512518400000 | 237.39 |
1512604800000 | 239.09 |
1512691200000 | 242.26 |
1512950400000 | 242.22 |
1513036800000 | 243.82 |
1513123200000 | 246.14 |
1513209600000 | 246.55 |
1513296000000 | 249.2 |
1513555200000 | 248.12 |
1513641600000 | 246.58 |
1513728000000 | 244.31 |
1513814400000 | 247.12 |
1513900800000 | 245.86 |
1514332800000 | 243.99 |
1514419200000 | 243.62 |
1514505600000 | 241.1 |
1514851200000 | 243.7 |
1514937600000 | 246.25 |
1515024000000 | 244.45 |
1515110400000 | 248.69 |
1515369600000 | 251.67 |
1515456000000 | 251.31 |
1515542400000 | 248.19 |
1515628800000 | 249.27 |
1515715200000 | 248.87 |
1515974400000 | 246.29 |
1516060800000 | 243.79 |
1516147200000 | 247 |
1516233600000 | 247.2 |
1516320000000 | 251.85 |
1516579200000 | 252.48 |
1516665600000 | 252.93 |
1516752000000 | 250.51 |
1516838400000 | 245.96 |
1516924800000 | 249.79 |
1517184000000 | 250.23 |
1517270400000 | 247.97 |
1517356800000 | 249.86 |
1517443200000 | 250.96 |
1517529600000 | 246.37 |
1517788800000 | 238.14 |
1517875200000 | 244.68 |
1517961600000 | 246.26 |
1518048000000 | 236.88 |
1518134400000 | 240.79 |
1518393600000 | 243.69 |
1518480000000 | 242.25 |
1518566400000 | 245.97 |
1518652800000 | 246.77 |
1518739200000 | 245.38 |
1518998400000 | 246.4 |
1519084800000 | 245.8 |
1519171200000 | 245.22 |
1519257600000 | 244.55 |
1519344000000 | 248.85 |
1519603200000 | 251.46 |
1519689600000 | 247.44 |
1519776000000 | 245.44 |
1519862400000 | 244.12 |
1519948800000 | 243.4 |
1520208000000 | 244.18 |
1520294400000 | 243.36 |
1520380800000 | 242.77 |
1520467200000 | 246.12 |
1520553600000 | 249.34 |
1520812800000 | 249.51 |
1520899200000 | 246.52 |
1520985600000 | 245.7 |
1521072000000 | 245.36 |
1521158400000 | 245.39 |
1521417600000 | 241.64 |
1521504000000 | 244.34 |
1521590400000 | 243.94 |
1521676800000 | 237.36 |
1521763200000 | 233.75 |
1522022400000 | 238.29 |
1522108800000 | 234.69 |
1522195200000 | 234.21 |
1522281600000 | 238.14 |
1522713600000 | 236.4 |
1522800000000 | 241.24 |
1522886400000 | 245.58 |
1522972800000 | 239.16 |
1523232000000 | 238.02 |
1523318400000 | 239.57 |
1523404800000 | 237.25 |
1523491200000 | 240.04 |
1523577600000 | 238.02 |
1523836800000 | 238.75 |
1523923200000 | 242.51 |
1524009600000 | 241.57 |
1524096000000 | 238.85 |
1524182400000 | 238.29 |
1524441600000 | 240.48 |
1524528000000 | 239.36 |
1524614400000 | 240.23 |
1524700800000 | 243.68 |
1524787200000 | 244.71 |
1525046400000 | 242.98 |
1525132800000 | 244.19 |
1525219200000 | 241.74 |
1525305600000 | 240.51 |
1525392000000 | 244.36 |
1525651200000 | 245.61 |
1525737600000 | 246.29 |
1525824000000 | 247.34 |
1525910400000 | 248.4 |
1525996800000 | 246.8 |
1526256000000 | 246.03 |
1526342400000 | 245.93 |
1526428800000 | 250.52 |
1526515200000 | 251.43 |
1526601600000 | 252.74 |
1526860800000 | 253.64 |
1526947200000 | 251.53 |
1527033600000 | 256.37 |
1527120000000 | 255.21 |
1527206400000 | 257.96 |
1527465600000 | 258.74 |
1527552000000 | 257.38 |
1527638400000 | 256.9 |
1527724800000 | 253.45 |
1527811200000 | 256.88 |
1528070400000 | 258.43 |
1528156800000 | 260.26 |
1528243200000 | 260.08 |
1528329600000 | 259.14 |
1528416000000 | 262.62 |
1528675200000 | 262.83 |
1528761600000 | 265.33 |
1528848000000 | 263.55 |
1528934400000 | 268.17 |
1529020800000 | 270.33 |
1529280000000 | 269.45 |
1529366400000 | 268.2 |
1529452800000 | 267.98 |
1529539200000 | 264.66 |
1529625600000 | 262.6 |
1529884800000 | 257.6 |
1529971200000 | 259.66 |
1530057600000 | 256.95 |
1530144000000 | 259.77 |
1530230400000 | 263.72 |
1530489600000 | 265.44 |
1530576000000 | 262.09 |
1530662400000 | 262.2 |
1530748800000 | 263 |
1530835200000 | 263.67 |
1531094400000 | 264.99 |
1531180800000 | 265.55 |
1531267200000 | 265.28 |
1531353600000 | 268.82 |
1531440000000 | 270.29 |
1531699200000 | 269.79 |
1531785600000 | 272.64 |
1531872000000 | 272.91 |
1531958400000 | 272.18 |
1532044800000 | 269.29 |
1532304000000 | 268.71 |
1532390400000 | 264.09 |
1532476800000 | 267.19 |
1532563200000 | 266.67 |
1532649600000 | 261.7 |
1532908800000 | 255.62 |
1532995200000 | 258.09 |
1533081600000 | 257.91 |
1533168000000 | 261.15 |
1533254400000 | 261.86 |
1533513600000 | 261.96 |
1533600000000 | 262.08 |
1533686400000 | 261.96 |
1533772800000 | 265.05 |
1533859200000 | 268.12 |
1534118400000 | 265.19 |
1534204800000 | 268.77 |
1534291200000 | 266.17 |
1534377600000 | 265.41 |
1534464000000 | 264.82 |
1534723200000 | 267.88 |
1534809600000 | 268.04 |
1534896000000 | 266.44 |
1534982400000 | 265.84 |
1535068800000 | 267.24 |
1535328000000 | 267.74 |
1535414400000 | 267.15 |
1535500800000 | 268.08 |
1535587200000 | 262.37 |
1535673600000 | 263.11 |
1535932800000 | 263.3 |
1536019200000 | 263.1 |
1536105600000 | 260.06 |
1536192000000 | 260.21 |
1536278400000 | 260.9 |
1536537600000 | 262.3 |
1536624000000 | 265.64 |
1536710400000 | 266.1 |
1536796800000 | 265.91 |
1536883200000 | 266.57 |
1537142400000 | 263.83 |
1537228800000 | 265.9 |
1537315200000 | 264.56 |
1537401600000 | 264.49 |
1537488000000 | 264.02 |
1537747200000 | 260.94 |
1537833600000 | 260.89 |
1537920000000 | 262.41 |
1538006400000 | 265.78 |
1538092800000 | 267.38 |
1538352000000 | 267.02 |
1538438400000 | 265.5 |
1538524800000 | 265.58 |
1538611200000 | 259.12 |
1538697600000 | 258.02 |
1538956800000 | 258.43 |
1539043200000 | 257.46 |
1539129600000 | 242.23 |
1539216000000 | 239.53 |
1539302400000 | 243.71 |
1539561600000 | 241.24 |
1539648000000 | 247.85 |
1539734400000 | 246.98 |
1539820800000 | 240.8 |
1539907200000 | 233.11 |
1540166400000 | 233.43 |
1540252800000 | 231.96 |
1540339200000 | 227.36 |
1540425600000 | 233.75 |
1540512000000 | 229.49 |
1540771200000 | 225.73 |
1540857600000 | 234.12 |
1540944000000 | 237.86 |
1541030400000 | 242.65 |
1541116800000 | 243.16 |
1541376000000 | 242.18 |
1541462400000 | 240.02 |
1541548800000 | 240.58 |
1541635200000 | 238.62 |
1541721600000 | 232.5 |
1541980800000 | 231.29 |
1542067200000 | 230.68 |
1542153600000 | 229.69 |
1542240000000 | 230.46 |
1542326400000 | 227.8 |
1542585600000 | 221.12 |
1542672000000 | 219.38 |
1542758400000 | 223.19 |
1542844800000 | 222.93 |
1542931200000 | 222.33 |
1543190400000 | 226.93 |
1543276800000 | 226.37 |
1543363200000 | 230.88 |
1543449600000 | 228.63 |
1543536000000 | 229.12 |
1543795200000 | 232.53 |
1543881600000 | 224.63 |
1543968000000 | 224.84 |
1544054400000 | 224.97 |
1544140800000 | 218.11 |
1544400000000 | 218.24 |
1544486400000 | 219.93 |
1544572800000 | 220.94 |
1544659200000 | 218.4 |
1544745600000 | 216.52 |
1545004800000 | 211.22 |
1545091200000 | 212.6 |
1545177600000 | 207.33 |
1545264000000 | 204.76 |
1545350400000 | 204.36 |
1545609600000 | 197.15 |
1545868800000 | 210.3 |
1545955200000 | 209.18 |
1546214400000 | 210.04 |
1546387200000 | 213.26 |
1546473600000 | 207.8 |
1546560000000 | 215.15 |
1546819200000 | 219.08 |
1546905600000 | 222.85 |
1546992000000 | 223.44 |
1547078400000 | 222.73 |
1547164800000 | 221.77 |
1547424000000 | 221.02 |
1547510400000 | 223.73 |
1547596800000 | 223.55 |
1547683200000 | 225.77 |
1547769600000 | 231.65 |
1548028800000 | 231.67 |
1548115200000 | 230.03 |
1548201600000 | 228.08 |
1548288000000 | 230.59 |
1548374400000 | 231.98 |
1548633600000 | 231.11 |
1548720000000 | 230.72 |
1548806400000 | 233.29 |
1548892800000 | 234.52 |
1548979200000 | 233.71 |
1549238400000 | 235.45 |
1549324800000 | 240.13 |
1549411200000 | 235.41 |
1549497600000 | 236.12 |
1549584000000 | 238.68 |
1549843200000 | 239.65 |
1549929600000 | 244.48 |
1550016000000 | 246.28 |
1550102400000 | 246.6 |
1550188800000 | 246.78 |
1550448000000 | 245.83 |
1550534400000 | 244.15 |
1550620800000 | 242.14 |
1550707200000 | 241.42 |
1550793600000 | 243.75 |
1551052800000 | 243.95 |
1551139200000 | 244.27 |
1551225600000 | 245.06 |
1551312000000 | 243.76 |
1551398400000 | 245.57 |
1551657600000 | 245.33 |
1551744000000 | 244.46 |
1551830400000 | 243.26 |
1551916800000 | 245.36 |
1552003200000 | 244.24 |
1552262400000 | 248.11 |
1552348800000 | 247.07 |
1552435200000 | 248.34 |
1552521600000 | 247.47 |
1552608000000 | 247.12 |
1552867200000 | 248.64 |
1552953600000 | 248.09 |
1553040000000 | 246.25 |
1553126400000 | 251.66 |
1553212800000 | 245.95 |
1553472000000 | 246.39 |
1553558400000 | 248.64 |
1553644800000 | 249.47 |
1553731200000 | 253.21 |
1553817600000 | 253.11 |
1554076800000 | 256.32 |
1554163200000 | 256.02 |
1554249600000 | 255.9 |
1554336000000 | 257.36 |
1554422400000 | 258.12 |
1554681600000 | 257.1 |
1554768000000 | 254.86 |
1554854400000 | 257.65 |
1554940800000 | 256.8 |
1555027200000 | 257.54 |
1555286400000 | 256.92 |
1555372800000 | 257.56 |
1555459200000 | 258.04 |
1555545600000 | 260.78 |
1555977600000 | 262.78 |
1556064000000 | 264.73 |
1556150400000 | 263.37 |
1556236800000 | 265.33 |
1556496000000 | 265.74 |
1556582400000 | 264.53 |
1556668800000 | 260.89 |
1556755200000 | 262.87 |
1556841600000 | 266.2 |
1557100800000 | 263.06 |
1557187200000 | 259.25 |
1557273600000 | 258.93 |
1557360000000 | 258.8 |
1557446400000 | 258.87 |
1557705600000 | 251.71 |
1557792000000 | 257.04 |
1557878400000 | 260.04 |
1557964800000 | 263.53 |
1558051200000 | 261.06 |
1558310400000 | 256.37 |
1558396800000 | 258.69 |
1558483200000 | 257.45 |
1558569600000 | 255.55 |
1558656000000 | 255.14 |
1558915200000 | 255.41 |
1559001600000 | 255.07 |
1559088000000 | 251.14 |
1559174400000 | 251.79 |
1559260800000 | 247.95 |
1559520000000 | 247.77 |
1559606400000 | 254.65 |
1559692800000 | 256.77 |
1559779200000 | 256.67 |
1559865600000 | 258.87 |
1560124800000 | 259.9 |
1560211200000 | 259.87 |
1560297600000 | 258.59 |
1560384000000 | 262.96 |
1560470400000 | 263.25 |
1560729600000 | 262.39 |
1560816000000 | 266.85 |
1560902400000 | 265.83 |
1560988800000 | 266.54 |
1561075200000 | 265.27 |
1561334400000 | 263.43 |
1561420800000 | 258.59 |
1561507200000 | 258.73 |
1561593600000 | 261.75 |
1561680000000 | 262.82 |
1561939200000 | 265.87 |
1562025600000 | 266.57 |
1562112000000 | 268.77 |
1562198400000 | 268.75 |
1562284800000 | 268.66 |
1562544000000 | 269.17 |
1562630400000 | 268.59 |
1562716800000 | 267.86 |
1562803200000 | 268.78 |
1562889600000 | 271.67 |
1563148800000 | 271.68 |
1563235200000 | 271.83 |
1563321600000 | 269.57 |
1563408000000 | 270.49 |
1563494400000 | 268.48 |
1563753600000 | 267.99 |
1563840000000 | 270.99 |
1563926400000 | 273.71 |
1564012800000 | 273.81 |
1564099200000 | 274.54 |
1564358400000 | 274.54 |
1564444800000 | 273.21 |
1564531200000 | 271.5 |
1564617600000 | 269.57 |
1564704000000 | 264.87 |
1564963200000 | 254.05 |
1565049600000 | 259.67 |
1565136000000 | 262.46 |
1565222400000 | 270.05 |
1565308800000 | 265.46 |
1565568000000 | 259.88 |
1565654400000 | 265.3 |
1565740800000 | 257.4 |
1565827200000 | 255.19 |
1565913600000 | 258.91 |
1566172800000 | 264.23 |
1566259200000 | 265.5 |
1566345600000 | 269.87 |
1566432000000 | 269.99 |
1566518400000 | 260.48 |
1566777600000 | 264.75 |
1566864000000 | 264.96 |
1566950400000 | 267.66 |
1567036800000 | 271.75 |
1567123200000 | 271.34 |
1567382400000 | 272.45 |
1567468800000 | 271.01 |
1567555200000 | 274.67 |
1567641600000 | 280.02 |
1567728000000 | 281.63 |
1567987200000 | 282.63 |
1568073600000 | 280.79 |
1568160000000 | 281.98 |
1568246400000 | 282.94 |
1568332800000 | 280.62 |
1568592000000 | 281.62 |
1568678400000 | 280.61 |
1568764800000 | 280.21 |
1568851200000 | 280.17 |
1568937600000 | 279.33 |
1569196800000 | 280.54 |
1569283200000 | 277.77 |
1569369600000 | 282.45 |
1569456000000 | 283.36 |
1569542400000 | 280.81 |
1569801600000 | 285.67 |
1569888000000 | 281.71 |
1569974400000 | 276.96 |
1570060800000 | 279.06 |
1570147200000 | 282.82 |
1570406400000 | 281.58 |
1570492800000 | 277.85 |
1570579200000 | 278.81 |
1570665600000 | 278.78 |
1570752000000 | 282.58 |
1571011200000 | 284.21 |
1571097600000 | 286.03 |
1571184000000 | 286.06 |
1571270400000 | 285.31 |
1571356800000 | 283.95 |
1571616000000 | 284.18 |
1571702400000 | 283.12 |
1571788800000 | 282.23 |
1571875200000 | 282.04 |
1571961600000 | 280.92 |
1572220800000 | 280.81 |
1572307200000 | 277.85 |
1572393600000 | 281.74 |
1572480000000 | 276.04 |
1572566400000 | 275.18 |
1572825600000 | 274.71 |
1572912000000 | 274.14 |
1572998400000 | 274.93 |
1573084800000 | 275.27 |
1573171200000 | 275.81 |
1573430400000 | 275.88 |
1573516800000 | 275.16 |
1573603200000 | 277.25 |
1573689600000 | 278.99 |
1573776000000 | 280.02 |
1574035200000 | 280.33 |
1574121600000 | 280.15 |
1574208000000 | 281.21 |
1574294400000 | 281.78 |
1574380800000 | 284.2 |
1574640000000 | 287.06 |
1574726400000 | 288.67 |
1574812800000 | 290.8 |
1574899200000 | 290.61 |
1574985600000 | 288.78 |
1575244800000 | 285.64 |
1575331200000 | 283.57 |
1575417600000 | 285.34 |
1575504000000 | 287.8 |
1575590400000 | 289.58 |
1575849600000 | 288.38 |
1575936000000 | 288.52 |
1576022400000 | 290.83 |
1576108800000 | 291.6 |
1576195200000 | 290.94 |
1576454400000 | 293.67 |
1576540800000 | 293.13 |
1576627200000 | 294.84 |
1576713600000 | 295.31 |
1576800000000 | 298.5 |
1577059200000 | 297.22 |
1577145600000 | 297.99 |
1577404800000 | 297.28 |
1577664000000 | 293.83 |
1577750400000 | 293.87 |
1577923200000 | 297.12 |
1578009600000 | 297.5 |
1578268800000 | 298.55 |
1578355200000 | 300.85 |
1578441600000 | 303 |
1578528000000 | 303.62 |
1578614400000 | 303.24 |
1578873600000 | 306.25 |
1578960000000 | 308.02 |
1579046400000 | 307.85 |
1579132800000 | 309.57 |
1579219200000 | 312.76 |
1579478400000 | 313.11 |
1579564800000 | 315.11 |
1579651200000 | 314.91 |
1579737600000 | 313.79 |
1579824000000 | 311.18 |
1580083200000 | 307.33 |
1580169600000 | 312.33 |
1580256000000 | 310.87 |
1580342400000 | 309.18 |
1580428800000 | 301.47 |
1580688000000 | 305.85 |
1580774400000 | 312.46 |
1580860800000 | 311.27 |
1580947200000 | 314.48 |
1581033600000 | 314.6 |
1581292800000 | 317.23 |
1581379200000 | 319.09 |
1581465600000 | 323.96 |
1581552000000 | 324.78 |
1581638400000 | 326.07 |
1581897600000 | 326.53 |
1581984000000 | 325.02 |
1582070400000 | 328.91 |
1582156800000 | 327.74 |
1582243200000 | 322.22 |
1582502400000 | 310.35 |
1582588800000 | 298.37 |
1582675200000 | 295.09 |
1582761600000 | 280.8 |
1582848000000 | 280.7 |
1583107200000 | 285.73 |
1583193600000 | 280.63 |
1583280000000 | 292.78 |
1583366400000 | 281.47 |
1583452800000 | 273.05 |
1583712000000 | 251.58 |
1583798400000 | 263.94 |
1583884800000 | 250.76 |
1583971200000 | 228.61 |
1584057600000 | 238.39 |
1584316800000 | 208.07 |
1584403200000 | 218.37 |
1584489600000 | 208.46 |
1584576000000 | 219.22 |
1584662400000 | 212.7 |
1584921600000 | 208.93 |
1585008000000 | 229.62 |
1585094400000 | 236.98 |
1585180800000 | 245.84 |
1585267200000 | 237.78 |
1585526400000 | 243.68 |
1585612800000 | 240.11 |
1585699200000 | 228.74 |
1585785600000 | 231.27 |
1585872000000 | 229.33 |
1586131200000 | 247.19 |
1586217600000 | 246.7 |
1586304000000 | 254.46 |
1586390400000 | 255.82 |
1586822400000 | 258.53 |
1586908800000 | 256.1 |
1586995200000 | 260.78 |
1587081600000 | 267.46 |
1587340800000 | 263.29 |
1587427200000 | 256.61 |
1587513600000 | 264.15 |
1587600000000 | 261.8 |
1587686400000 | 267.09 |
1587945600000 | 271.68 |
1588032000000 | 273.23 |
1588118400000 | 277.43 |
1588204800000 | 269.3 |
1588291200000 | 263.58 |
1588550400000 | 266.62 |
1588636800000 | 272.17 |
1588723200000 | 277.81 |
1588809600000 | 283.6 |
1588896000000 | 288 |
1589155200000 | 288.45 |
1589241600000 | 281.18 |
1589328000000 | 277.49 |
1589414400000 | 280.13 |
1589500800000 | 281.69 |
1589760000000 | 292.21 |
1589846400000 | 289.95 |
1589932800000 | 293.5 |
1590019200000 | 294.68 |
1590105600000 | 298.64 |
1590364800000 | 298.56 |
1590451200000 | 299.76 |
1590537600000 | 306.68 |
1590624000000 | 300.72 |
1590710400000 | 303.39 |
1590969600000 | 304.68 |
1591056000000 | 305.17 |
1591142400000 | 309.18 |
1591228800000 | 303.08 |
1591315200000 | 310.34 |
1591574400000 | 312.57 |
1591660800000 | 308.55 |
1591747200000 | 308 |
1591833600000 | 289.29 |
1591920000000 | 296.68 |
1592179200000 | 301.81 |
1592265600000 | 307.81 |
1592352000000 | 308.11 |
1592438400000 | 307.18 |
1592524800000 | 304.39 |
1592784000000 | 306.79 |
1592870400000 | 306.96 |
1592956800000 | 299.73 |
1593043200000 | 303.47 |
1593129600000 | 296.78 |
1593388800000 | 299.74 |
1593475200000 | 306.07 |
1593561600000 | 304.82 |
1593648000000 | 307.06 |
1593734400000 | 306.67 |
1593993600000 | 310.89 |
1594080000000 | 309 |
1594166400000 | 312.4 |
1594252800000 | 311.3 |
1594339200000 | 313.97 |
1594598400000 | 304.64 |
1594684800000 | 307.59 |
1594771200000 | 312.28 |
1594857600000 | 311.08 |
1594944000000 | 310.65 |
1595203200000 | 313.85 |
1595289600000 | 311.78 |
1595376000000 | 311.67 |
1595462400000 | 308.42 |
1595548800000 | 307.03 |
1595808000000 | 308.38 |
1595894400000 | 305.38 |
1595980800000 | 307.62 |
1596067200000 | 307.46 |
1596153600000 | 309.05 |
1596412800000 | 316.16 |
1596499200000 | 318.23 |
1596585600000 | 319.92 |
1596672000000 | 322.12 |
1596758400000 | 320.89 |
1597017600000 | 322.7 |
1597104000000 | 318.67 |
1597190400000 | 321.74 |
1597276800000 | 323.22 |
1597363200000 | 322.5 |
1597622400000 | 323.9 |
1597708800000 | 324.69 |
1597795200000 | 324.97 |
1597881600000 | 327.75 |
1597968000000 | 331.41 |
1598227200000 | 334.39 |
1598313600000 | 333.81 |
1598400000000 | 335.26 |
1598486400000 | 334.05 |
1598572800000 | 332.11 |
1598832000000 | 328.32 |
1598918400000 | 332.97 |
1599004800000 | 339.09 |
1599091200000 | 326.62 |
1599177600000 | 323.6 |
1599436800000 | 322.81 |
1599523200000 | 319.79 |
1599609600000 | 324.53 |
1599696000000 | 320.92 |
1599782400000 | 324.89 |
1600041600000 | 327.73 |
1600128000000 | 328.68 |
1600214400000 | 328.33 |
1600300800000 | 323.88 |
1600387200000 | 320.69 |
1600646400000 | 322.11 |
1600732800000 | 328.91 |
1600819200000 | 330.15 |
1600905600000 | 330.8 |
1600992000000 | 335.02 |
1601251200000 | 339.86 |
1601337600000 | 336.26 |
1601424000000 | 338.76 |
1601510400000 | 343.52 |
1601596800000 | 341.02 |
1601856000000 | 341.86 |
1601942400000 | 336.76 |
1602028800000 | 343.25 |
1602115200000 | 347.21 |
1602201600000 | 349.24 |
1602460800000 | 350.44 |
1602547200000 | 353.4 |
1602633600000 | 350.3 |
1602720000000 | 352.66 |
1602806400000 | 350.91 |
1603065600000 | 345.01 |
1603152000000 | 347.52 |
1603238400000 | 344.33 |
1603324800000 | 345.32 |
1603411200000 | 348.46 |
1603670400000 | 342.85 |
1603756800000 | 340.65 |
1603843200000 | 335.04 |
1603929600000 | 338.0299 |
1604016000000 | 330.01 |
1604275200000 | 336.16 |
1604361600000 | 339.31 |
1604448000000 | 353.04 |
1604534400000 | 357.94 |
1604620800000 | 357 |
1604880000000 | 352.9 |
1604966400000 | 349.86 |
1605052800000 | 356.13 |
1605139200000 | 351.71 |
1605225600000 | 357.33 |
1605484800000 | 360.35 |
1605571200000 | 360.58 |
1605657600000 | 359.39 |
1605744000000 | 362.55 |
1605830400000 | 363.16 |
1606089600000 | 368.5 |
1606176000000 | 367.75 |
1606262400000 | 369.64 |
1606348800000 | 369.5899 |
1606435200000 | 369.61 |
1606694400000 | 368.95 |
1606780800000 | 367.26 |
1606867200000 | 366.92 |
1606953600000 | 366.61 |
1607040000000 | 369.96 |
1607299200000 | 372.44 |
1607385600000 | 373.55 |
1607472000000 | 371.94 |
1607558400000 | 371.77 |
1607644800000 | 370.57 |
1607904000000 | 371.15 |
1607990400000 | 376.24 |
1608076800000 | 376.66 |
1608163200000 | 379.5899 |
1608249600000 | 379.88 |
1608508800000 | 381.89 |
1608595200000 | 384.05 |
1608681600000 | 381.95 |
1608768000000 | 382.33 |
1609113600000 | 380.57 |
1609200000000 | 379.2799 |
1609286400000 | 379.75 |
1609372800000 | 379.41 |
1609718400000 | 372.39 |
1609804800000 | 376.98 |
1609891200000 | 373.45 |
1609977600000 | 382.95 |
1610064000000 | 384.48 |
1610323200000 | 389.39 |
1610409600000 | 392.0299 |
1610496000000 | 389.91 |
1610582400000 | 387.6 |
1610668800000 | 387.24 |
1610928000000 | 387.81 |
1611014400000 | 389.82 |
1611100800000 | 398.97 |
1611187200000 | 395.97 |
1611273600000 | 392.92 |
1611532800000 | 391.46 |
1611619200000 | 383.77 |
1611705600000 | 373.13 |
1611792000000 | 380.63 |
1611878400000 | 374.76 |
1612137600000 | 385.49 |
1612224000000 | 396.48 |
1612310400000 | 394.05 |
1612396800000 | 400.41 |
1612483200000 | 410.95 |
1612742400000 | 413.2 |
1612828800000 | 409.57 |
1612915200000 | 412.8 |
1613001600000 | 413.06 |
1613088000000 | 413.33 |
1613347200000 | 412.87 |
1613433600000 | 410.79 |
1613520000000 | 412.44 |
1613606400000 | 409.27 |
1613692800000 | 404.95 |
1613952000000 | 392.04 |
1614038400000 | 391.69 |
1614124800000 | 389.64 |
1614211200000 | 375.75 |
1614297600000 | 379.42 |
1614556800000 | 392.63 |
1614643200000 | 389.48 |
1614729600000 | 380.62 |
1614816000000 | 371.7799 |
1614902400000 | 384.31 |
1615161600000 | 380.0899 |
1615248000000 | 386.61 |
1615334400000 | 390.71 |
1615420800000 | 396.93 |
1615507200000 | 396.6 |
1615766400000 | 403.47 |
1615852800000 | 400.66 |
1615939200000 | 401.61 |
1616025600000 | 392.5899 |
1616112000000 | 392.2799 |
1616371200000 | 393.75 |
1616457600000 | 390.12 |
1616544000000 | 384.73 |
1616630400000 | 387.72 |
1616716800000 | 396.83 |
1616976000000 | 395.2799 |
1617062400000 | 398.05 |
1617148800000 | 398.86 |
1617235200000 | 405.68 |
1617667200000 | 410.98 |
1617753600000 | 405.7799 |
1617840000000 | 406.64 |
1617926400000 | 410.24 |
1618185600000 | 412.5899 |
1618272000000 | 412 |
1618358400000 | 406.63 |
1618444800000 | 411.94 |
1618531200000 | 413.22 |
1618790400000 | 406.0299 |
1618876800000 | 396.16 |
1618963200000 | 400.75 |
1619049600000 | 402.16 |
1619136000000 | 406.31 |
1619395200000 | 407.61 |
1619481600000 | 406.83 |
1619568000000 | 407.04 |
1619654400000 | 403.38 |
1619740800000 | 401.73 |
1620000000000 | 400.01 |
1620086400000 | 397.26 |
1620172800000 | 396.66 |
1620259200000 | 391.93 |
1620345600000 | 396.54 |
1620604800000 | 390.04 |
1620691200000 | 387.68 |
1620777600000 | 376.07 |
1620864000000 | 379.25 |
1620950400000 | 385.3 |
1621209600000 | 384.79 |
1621296000000 | 382.21 |
1621382400000 | 380.25 |
1621468800000 | 383.87 |
1621555200000 | 381.69 |
1621814400000 | 384.39 |
1621900800000 | 386.1 |
1621987200000 | 391.48 |
1622073600000 | 390.54 |
1622160000000 | 391.96 |
1622419200000 | 390.51 |
1622505600000 | 388.3399 |
1622592000000 | 387.65 |
1622678400000 | 385.99 |
1622764800000 | 389.49 |
1623024000000 | 389.65 |
1623110400000 | 388.08 |
1623196800000 | 384.52 |
1623283200000 | 385.6 |
1623369600000 | 391.67 |
1623628800000 | 392.5299 |
1623715200000 | 388.13 |
1623801600000 | 385.8399 |
1623888000000 | 393.21 |
1623974400000 | 394.5899 |
1624233600000 | 395.49 |
1624320000000 | 399.63 |
1624406400000 | 399.69 |
1624492800000 | 403.5899 |
1624579200000 | 417.17 |
1624838400000 | 419.32 |
1624924800000 | 424.43 |
1625011200000 | 423.41 |
1625097600000 | 425.87 |
1625184000000 | 430.07 |
1625443200000 | 429.4 |
1625529600000 | 428.8 |
1625616000000 | 429.04 |
1625702400000 | 421.72 |
1625788800000 | 425.93 |
1626048000000 | 424.64 |
1626134400000 | 424.55 |
1626220800000 | 422.81 |
1626307200000 | 420.77 |
1626393600000 | 419.0299 |
1626652800000 | 414.62 |
1626739200000 | 423.41 |
1626825600000 | 426.3 |
1626912000000 | 430.18 |
1626998400000 | 438.14 |
1627257600000 | 433.04 |
1627344000000 | 427.22 |
1627430400000 | 431.26 |
1627516800000 | 431.12 |
1627603200000 | 427 |
1627862400000 | 427.15 |
1627948800000 | 427.42 |
1628035200000 | 426.39 |
1628121600000 | 433.63 |
1628208000000 | 434.95 |
1628467200000 | 433.84 |
1628553600000 | 440.03 |
1628640000000 | 441.43 |
1628726400000 | 439.4 |
1628812800000 | 438.99 |
1629072000000 | 437.74 |
1629158400000 | 432.91 |
1629244800000 | 430.96 |
1629331200000 | 429.49 |
1629417600000 | 433.29 |
1629676800000 | 435.06 |
1629763200000 | 436.38 |
1629849600000 | 439.16 |
1629936000000 | 434.39 |
1630022400000 | 436.95 |
1630281600000 | 436.25 |
1630368000000 | 432.54 |
1630454400000 | 433.63 |
1630540800000 | 433.17 |
1630627200000 | 430.8 |
1630886400000 | 431.51 |
1630972800000 | 428.76 |
1631059200000 | 425.31 |
1631145600000 | 427.23 |
1631232000000 | 426.13 |
1631491200000 | 423.51 |
1631577600000 | 419.43 |
1631664000000 | 419.0899 |
1631750400000 | 422.98 |
1631836800000 | 421.76 |
1632096000000 | 413.57 |
1632182400000 | 416.64 |
1632268800000 | 421.64 |
1632355200000 | 425.35 |
1632441600000 | 422.2 |
1632700800000 | 419.07 |
1632787200000 | 410.5 |
1632873600000 | 411.77 |
1632960000000 | 409.74 |
1633046400000 | 414.8399 |
1633305600000 | 408.42 |
1633392000000 | 411.74 |
1633478400000 | 413.54 |
1633564800000 | 419.19 |
1633651200000 | 417.11 |
1633910400000 | 411.12 |
1633996800000 | 414.16 |
1634083200000 | 418.61 |
1634169600000 | 422.73 |
1634256000000 | 424.65 |
1634515200000 | 426.92 |
1634601600000 | 424.7 |
1634688000000 | 425.26 |
1634774400000 | 431.85 |
1634860800000 | 431.76 |
1635120000000 | 435.71 |
1635206400000 | 435.69 |
1635292800000 | 428.82 |
1635379200000 | 428.07 |
1635465600000 | 434.6 |
1635724800000 | 434.32 |
1635811200000 | 434.27 |
1635897600000 | 437.85 |
1635984000000 | 444.04 |
1636070400000 | 448.73 |
1636329600000 | 442.67 |
1636416000000 | 451.78 |
1636502400000 | 441.37 |
1636588800000 | 444.17 |
1636675200000 | 453.21 |
1636934400000 | 453.42 |
1637020800000 | 459.99 |
1637107200000 | 458.07 |
1637193600000 | 455.16 |
1637280000000 | 457.26 |
1637539200000 | 450.07 |
1637625600000 | 446.93 |
1637712000000 | 449.29 |
1637798400000 | 448.75 |
1637884800000 | 435.98 |
1638144000000 | 438.8 |
1638230400000 | 430.13 |
1638316800000 | 417.36 |
1638403200000 | 428.64 |
1638489600000 | 424.95 |
1638748800000 | 430.13 |
1638835200000 | 438.33 |
1638921600000 | 438.05 |
1639008000000 | 431.98 |
1639094400000 | 432.65 |
1639353600000 | 429.36 |
1639440000000 | 427.93 |
1639526400000 | 431.2 |
1639612800000 | 423.69 |
1639699200000 | 422.54 |
1639958400000 | 416.6 |
1640044800000 | 432.14 |
1640131200000 | 433.14 |
1640217600000 | 437.27 |
1640304000000 | 436.48 |
1640563200000 | 441.35 |
1640649600000 | 441.35 |
1640736000000 | 442.3 |
1640822400000 | 443.32 |
1640908800000 | 440.18 |
1641168000000 | 441.44 |
1641254400000 | 440.22 |
1641340800000 | 425.48 |
1641427200000 | 423.57 |
1641513600000 | 412.18 |
1641772800000 | 404.69 |
1641859200000 | 412.3 |
1641945600000 | 411.77 |
1642032000000 | 403 |
1642118400000 | 398.94 |
1642377600000 | 400.01 |
1642464000000 | 399.43 |
1642550400000 | 395.18 |
1642636800000 | 389.56 |
1642723200000 | 383.86 |
1642982400000 | 389.61 |
1643068800000 | 382.32 |
1643155200000 | 376.5899 |
1643241600000 | 379.75 |
1643328000000 | 385.47 |
1643587200000 | 396.7799 |
1643673600000 | 398.18 |
1643760000000 | 396.58 |
1643846400000 | 379.1 |
1643932800000 | 382.5899 |
1644192000000 | 382.98 |
1644278400000 | 385.6 |
1644364800000 | 395.92 |
1644451200000 | 386.0899 |
1644537600000 | 376.74 |
1644796800000 | 380.47 |
1644883200000 | 388.7799 |
1644969600000 | 384.65 |
1645056000000 | 374.11 |
1645142400000 | 370.75 |
1645401600000 | 370.93 |
1645488000000 | 361.14 |
1645574400000 | 355.52 |
1645660800000 | 373.43 |
1645747200000 | 376.25 |
1646006400000 | 376.35 |
1646092800000 | 371.26 |
1646179200000 | 380.92 |
1646265600000 | 373.65 |
1646352000000 | 371.21 |
1646611200000 | 355.19 |
1646697600000 | 354.0299 |
1646784000000 | 360.33 |
1646870400000 | 356.39 |
1646956800000 | 350.99 |
1647216000000 | 341.36 |
1647302400000 | 349.8399 |
1647388800000 | 365.42 |
1647475200000 | 368 |
1647561600000 | 377.13 |
1647820800000 | 369.66 |
1647907200000 | 378.08 |
1647993600000 | 373.42 |
1648080000000 | 376.49 |
1648166400000 | 374.56 |
1648425600000 | 380.24 |
1648512000000 | 388.1 |
1648598400000 | 381.67 |
1648684800000 | 373.06 |
1648771200000 | 377.39 |
1649030400000 | 384.7 |
1649116800000 | 378.69 |
1649203200000 | 368.91 |
1649289600000 | 368.7 |
1649376000000 | 368.14 |
1649635200000 | 363.31 |
1649721600000 | 363.51 |
1649808000000 | 370.8 |
1649894400000 | 372.1 |
1650326400000 | 382.19 |
1650412800000 | 375.05 |
1650499200000 | 369.05 |
1650585600000 | 361.72 |
1650844800000 | 369.02 |
1650931200000 | 357.83 |
1651017600000 | 360.21 |
1651104000000 | 372.8 |
1651190400000 | 361 |
1651449600000 | 365.83 |
1651536000000 | 361.38 |
1651622400000 | 367.31 |
1651708800000 | 347.57 |
1651795200000 | 337.8 |
1652054400000 | 325.42 |
1652140800000 | 322.76 |
1652227200000 | 314.91 |
1652313600000 | 324.87 |
1652400000000 | 337.5899 |
1652659200000 | 333.48 |
1652745600000 | 338.48 |
1652832000000 | 321.54 |
1652918400000 | 321.2 |
1653004800000 | 324.16 |
1653264000000 | 321.5 |
1653350400000 | 309.67 |
1653436800000 | 316.06 |
1653523200000 | 327.18 |
1653609600000 | 335.54 |
1653868800000 | 333.37 |
1653955200000 | 336.0299 |
1654041600000 | 334.01 |
1654128000000 | 345.39 |
1654214400000 | 339.39 |
1654473600000 | 340.47 |
1654560000000 | 344.61 |
1654646400000 | 343.36 |
1654732800000 | 337.46 |
1654819200000 | 328.36 |
1655078400000 | 316.5 |
1655164800000 | 315.07 |
1655251200000 | 322.29 |
1655337600000 | 303.62 |
1655424000000 | 309.72 |
1655683200000 | 307.4 |
1655769600000 | 311.79 |
1655856000000 | 310 |
1655942400000 | 321.45 |
1656028800000 | 331.52 |
1656288000000 | 324.74 |
1656374400000 | 315.02 |
1656460800000 | 315.81 |
1656547200000 | 312.02 |
1656633600000 | 317.93 |
1656892800000 | 316.94 |
1656979200000 | 333.3399 |
1657065600000 | 332.12 |
1657152000000 | 340.85 |
1657238400000 | 338.74 |
1657497600000 | 333.5299 |
1657584000000 | 333.17 |
1657670400000 | 331.22 |
1657756800000 | 331.86 |
1657843200000 | 335.56 |
1658102400000 | 331.7799 |
1658188800000 | 341.21 |
1658275200000 | 348.9 |
1658361600000 | 353.0899 |
1658448000000 | 346.98 |
1658707200000 | 345.87 |
1658793600000 | 340.19 |
1658880000000 | 349.76 |
1658966400000 | 356.05 |
1659052800000 | 356.89 |
1659312000000 | 356.15 |
1659398400000 | 358.12 |
1659484800000 | 368.58 |
1659571200000 | 372.45 |
1659657600000 | 373.0899 |
1659916800000 | 371.55 |
1660003200000 | 362.56 |
1660089600000 | 368.97 |
1660176000000 | 368.2 |
1660262400000 | 377.94 |
1660521600000 | 380.08 |
1660608000000 | 382.82 |
1660694400000 | 376.5899 |
1660780800000 | 376.5 |
1660867200000 | 369.3 |
1661126400000 | 362.72 |
1661212800000 | 361.51 |
1661299200000 | 364.04 |
1661385600000 | 371.35 |
1661472000000 | 356.98 |
1661731200000 | 356.04 |
1661817600000 | 354.08 |
1661904000000 | 348.89 |
1661990400000 | 352.43 |
1662076800000 | 348.06 |
1662336000000 | 351.81 |
1662422400000 | 350.77 |
1662508800000 | 358.14 |
1662595200000 | 361.1 |
1662681600000 | 366.32 |
1662940800000 | 367.73 |
1663027200000 | 354.0899 |
1663113600000 | 358.12 |
1663200000000 | 355.92 |
1663286400000 | 348.26 |
1663545600000 | 352.62 |
1663632000000 | 345.01 |
1663718400000 | 342.22 |
1663804800000 | 338.2799 |
1663891200000 | 336 |
1664150400000 | 334.21 |
1664236800000 | 336.06 |
1664323200000 | 344.73 |
1664409600000 | 328.54 |
1664496000000 | 315.22 |
1664755200000 | 323.45 |
1664841600000 | 332.44 |
1664928000000 | 336.0299 |
1665014400000 | 337.27 |
1665100800000 | 327.71 |
1665360000000 | 328.1 |
1665446400000 | 323.62 |
1665532800000 | 325.45 |
1665619200000 | 325.35 |
1665705600000 | 316.05 |
1665964800000 | 324.45 |
1666051200000 | 328.07 |
1666137600000 | 323.0299 |
1666224000000 | 318.83 |
1666310400000 | 324.75 |
1666569600000 | 320.49 |
1666656000000 | 329.61 |
1666742400000 | 326.01 |
1666828800000 | 326.0899 |
1666915200000 | 334.2799 |
1667174400000 | 332.05 |
1667260800000 | 338.2799 |
1667347200000 | 326.3 |
1667433600000 | 329.82 |
1667520000000 | 334.61 |
1667779200000 | 328.36 |
1667865600000 | 324.94 |
1667952000000 | 318.3399 |
1668038400000 | 337.66 |
1668124800000 | 344.13 |
1668384000000 | 337.5 |
1668470400000 | 345.66 |
1668556800000 | 337.66 |
1668643200000 | 337.22 |
1668729600000 | 337.73 |
1668988800000 | 336.61 |
1669075200000 | 339.9 |
1669161600000 | 340.93 |
1669248000000 | 339.7799 |
1669334400000 | 336.74 |
1669593600000 | 333.0299 |
1669680000000 | 334.08 |
1669766400000 | 348.0899 |
1669852800000 | 343.9 |
1669939200000 | 346.76 |
1670198400000 | 336.15 |
1670284800000 | 332.22 |
1670371200000 | 331.97 |
1670457600000 | 335.16 |
1670544000000 | 330.4 |
1670803200000 | 335.71 |
1670889600000 | 332.65 |
1670976000000 | 332.54 |
1671062400000 | 324.31 |
1671148800000 | 321.52 |
1671408000000 | 318.16 |
1671494400000 | 315.04 |
1671580800000 | 328.67 |
1671667200000 | 326.71 |
1671753600000 | 326.01 |
1672099200000 | 326 |
1672185600000 | 322.77 |
1672272000000 | 328.36 |
1672358400000 | 327.27 |
1672617600000 | 327.27 |
1672704000000 | 333.98 |
1672790400000 | 338.29 |
1672876800000 | 340.85 |
1672963200000 | 344.87 |
1673222400000 | 339.74 |
1673308800000 | 344.2799 |
1673395200000 | 348.2799 |
1673481600000 | 349.52 |
1673568000000 | 351.8 |
1673827200000 | 351.93 |
1673913600000 | 352.21 |
1674000000000 | 347.7799 |
1674086400000 | 343.95 |
1674172800000 | 350.49 |
1674432000000 | 354.45 |
1674518400000 | 352.97 |
1674604800000 | 352.91 |
1674691200000 | 357.43 |
1674777600000 | 359.99 |
1675036800000 | 353.62 |
1675123200000 | 360.83 |
1675209600000 | 363.48 |
1675296000000 | 366.46 |
1675382400000 | 362.96 |
1675641600000 | 361.01 |
1675728000000 | 366.46 |
1675814400000 | 361.1 |
1675900800000 | 356.74 |
1675987200000 | 356.4 |
1676246400000 | 359.86 |
1676332800000 | 363 |
1676419200000 | 370.75 |
1676505600000 | 364.8399 |
1676592000000 | 361.76 |
1676851200000 | 360.95 |
1676937600000 | 353.66 |
1677024000000 | 356.22 |
1677110400000 | 357.52 |
1677196800000 | 354.54 |
1677456000000 | 354.2799 |
1677542400000 | 355.2799 |
1677628800000 | 351.58 |
1677715200000 | 358.56 |
1677801600000 | 364.5299 |
1678060800000 | 358.66 |
1678147200000 | 360.31 |
1678233600000 | 362.97 |
1678320000000 | 354.62 |
1678406400000 | 345.02 |
1678665600000 | 342.83 |
1678752000000 | 350.71 |
1678838400000 | 353.91 |
1678924800000 | 357.91 |
1679011200000 | 353.97 |
1679270400000 | 352.23 |
1679356800000 | 357.54 |
1679443200000 | 347.85 |
1679529600000 | 346.74 |
1679616000000 | 353.91 |
1679875200000 | 351.15 |
1679961600000 | 349.16 |
1680048000000 | 357.17 |
1680134400000 | 355.68 |
1680220800000 | 364.3399 |
1680480000000 | 363.23 |
1680566400000 | 361.11 |
1680652800000 | 358.38 |
1680739200000 | 356.58 |
1681171200000 | 362.65 |
1681257600000 | 359.06 |
1681344000000 | 361.96 |
1681430400000 | 363.89 |
1681689600000 | 367.64 |
1681776000000 | 368.4 |
1681862400000 | 367.74 |
1681948800000 | 367.42 |
1682035200000 | 367.02 |
1682294400000 | 366.7799 |
1682380800000 | 362.17 |
1682467200000 | 352.79 |
1682553600000 | 359.0899 |
1682640000000 | 362.77 |
1682899200000 | 367.0299 |
1682985600000 | 367.44 |
1683072000000 | 361.8399 |
1683158400000 | 357.5899 |
1683244800000 | 363.52 |
1683504000000 | 366.39 |
1683590400000 | 364.9 |
1683676800000 | 365.45 |
1683763200000 | 367.04 |
1683849600000 | 366.51 |
1684108800000 | 367.1 |
1684195200000 | 361.92 |
1684281600000 | 366.93 |
1684368000000 | 376.17 |
1684454400000 | 369.48 |
1684713600000 | 365.42 |
1684800000000 | 360.13 |
1684886400000 | 357.8399 |
1684972800000 | 357.61 |
1685059200000 | 361.31 |
1685318400000 | 361.19 |
1685404800000 | 358.13 |
1685491200000 | 357.81 |
1685577600000 | 355.88 |
1685664000000 | 365.8 |
1685923200000 | 364.41 |
1686009600000 | 367.2799 |
1686096000000 | 362.31 |
1686182400000 | 360.81 |
1686268800000 | 361.63 |
1686528000000 | 366 |
1686614400000 | 365.22 |
1686700800000 | 368.11 |
1686787200000 | 371.71 |
1686873600000 | 372.69 |
1687132800000 | 372.72 |
1687219200000 | 369.05 |
1687305600000 | 366.89 |
1687392000000 | 368.6 |
1687478400000 | 369.76 |
1687737600000 | 371.04 |
1687824000000 | 374.81 |
1687910400000 | 376.69 |
1687996800000 | 373.17 |
1688083200000 | 374.42 |
1688342400000 | 373.96 |
1688428800000 | 374.11 |
1688515200000 | 374.23 |
1688601600000 | 365.64 |
1688688000000 | 362.71 |
1688947200000 | 364.73 |
1689033600000 | 374.38 |
1689120000000 | 371.76 |
1689206400000 | 371.21 |
1689292800000 | 370.39 |
1689552000000 | 374.12 |
1689638400000 | 377.37 |
1689724800000 | 379.11 |
1689811200000 | 373.22 |
1689897600000 | 376.31 |
1690156800000 | 376.81 |
1690243200000 | 379.23 |
1690329600000 | 378.7 |
1690416000000 | 374.6 |
1690502400000 | 379.29 |
1690761600000 | 382.15 |
1690848000000 | 378.98 |
1690934400000 | 375 |
1691020800000 | 377.11 |
1691107200000 | 372.91 |
1691366400000 | 377.48 |
1691452800000 | 377.29 |
1691539200000 | 371.24 |
1691625600000 | 371.41 |
1691712000000 | 369.68 |
1691971200000 | 372.85 |
1692057600000 | 369.2799 |
1692144000000 | 366.79 |
1692230400000 | 361.16 |
1692316800000 | 362.38 |
1692576000000 | 360.49 |
1692662400000 | 361.6 |
1692748800000 | 363.31 |
1692835200000 | 357.02 |
1692921600000 | 360.73 |
1693180800000 | 361.58 |
1693267200000 | 367.94 |
1693353600000 | 368.8399 |
1693440000000 | 372.51 |
1693526400000 | 378.16 |
1693785600000 | 378.93 |
1693872000000 | 376.65 |
1693958400000 | 375.5899 |
1694044800000 | 374.61 |
1694131200000 | 374.85 |
1694390400000 | 376.06 |
1694476800000 | 372.2799 |
1694563200000 | 371.11 |
1694649600000 | 375.98 |
1694736000000 | 372.4 |
1694995200000 | 370.17 |
1695081600000 | 369.5 |
1695168000000 | 366.05 |
1695254400000 | 358.97 |
1695340800000 | 359.33 |
1695600000000 | 362.74 |
1695686400000 | 358.6 |
1695772800000 | 361.24 |
1695859200000 | 363.46 |
1695945600000 | 366.77 |
1696204800000 | 367.61 |
1696291200000 | 362.5899 |
1696377600000 | 365.3399 |
1696464000000 | 362.14 |
1696550400000 | 367.18 |
1696809600000 | 368.24 |
1696896000000 | 370.36 |
1696982400000 | 371.08 |
1697068800000 | 369.26 |
1697155200000 | 368.52 |
1697414400000 | 373.87 |
1697500800000 | 374.19 |
1697587200000 | 368.97 |
1697673600000 | 363.22 |
1697760000000 | 360.65 |
1698019200000 | 360.21 |
1698105600000 | 366.81 |
1698192000000 | 359.17 |
1698278400000 | 354.0899 |
1698364800000 | 352.07 |
1698624000000 | 357.8 |
1698710400000 | 363.61 |
1698796800000 | 365.76 |
1698883200000 | 376.96 |
1698969600000 | 381.21 |
1699228800000 | 380.01 |
1699315200000 | 388.83 |
1699401600000 | 388.79 |
1699488000000 | 385.66 |
1699574400000 | 392.05 |
1699833600000 | 390.43 |
1699920000000 | 397.46 |
1700006400000 | 398.11 |
1700092800000 | 397 |
1700179200000 | 396.21 |
1700438400000 | 396.8399 |
1700524800000 | 396.7 |
1700611200000 | 402.92 |
1700697600000 | 401.32 |
1700784000000 | 400.98 |
1701043200000 | 404.26 |
1701129600000 | 402.15 |
1701216000000 | 404.81 |
1701302400000 | 409.38 |
1701388800000 | 421.3 |
1701648000000 | 423.63 |
1701734400000 | 421.3 |
1701820800000 | 425.13 |
1701907200000 | 427.71 |
1701993600000 | 432.26 |
1702252800000 | 439.1 |
1702339200000 | 440.43 |
1702425600000 | 445.26 |
1702512000000 | 441.42 |
1702598400000 | 441.15 |
1702857600000 | 441.23 |
1702944000000 | 442.64 |
1703030400000 | 436.84 |
1703116800000 | 440.51 |
1703203200000 | 430.5 |
1703635200000 | 429.26 |
1703721600000 | 429.92 |
1703808000000 | 429.66 |
1704153600000 | 424.31 |
1704240000000 | 419.47 |
1704326400000 | 415.95 |
1704412800000 | 414.5299 |
1704672000000 | 421.43 |
1704758400000 | 423.6 |
1704844800000 | 426.99 |
1704931200000 | 431.57 |
1705017600000 | 429.28 |
1705276800000 | 429.87 |
1705363200000 | 429.35 |
1705449600000 | 426.54 |
1705536000000 | 431.39 |
1705622400000 | 434.55 |
1705881600000 | 436.9 |
1705968000000 | 434.84 |
1706054400000 | 427.86 |
1706140800000 | 435.45 |
1706227200000 | 436.13 |
1706486400000 | 442.64 |
1706572800000 | 439.38 |
1706659200000 | 429.89 |
1706745600000 | 438.6 |
1706832000000 | 443.18 |
1707091200000 | 445.63 |
1707177600000 | 447.22 |
1707264000000 | 450.11 |
1707350400000 | 453.09 |
1707436800000 | 451.35 |
1707696000000 | 453.32 |
1707782400000 | 446.78 |
1707868800000 | 464.3 |
1707955200000 | 466.87 |
1708041600000 | 457.36 |
1708300800000 | 457.53 |
1708387200000 | 451.31 |
1708473600000 | 454.7 |
1708560000000 | 461.65 |
1708646400000 | 459.5 |
1708905600000 | 457.28 |
1708992000000 | 458.21 |
1709078400000 | 457.57 |
1709164800000 | 462.24 |
1709251200000 | 464.92 |
1709510400000 | 460.28 |
1709596800000 | 454.08 |
1709683200000 | 452.96 |
1709769600000 | 456.51 |
1709856000000 | 454.21 |
1710115200000 | 457.34 |
1710201600000 | 459.31 |
1710288000000 | 461.44 |
1710374400000 | 458.1 |
1710460800000 | 453.48 |
1710720000000 | 450.89 |
1710806400000 | 457.4 |
1710892800000 | 462.82 |
1710979200000 | 468.34 |
1711065600000 | 459.87 |
1711324800000 | 453.92 |
1711411200000 | 451.42 |
1711497600000 | 456.13 |
1711584000000 | 458.69 |
1712016000000 | 450.72 |
1712102400000 | 447.76 |
1712188800000 | 438.07 |
1712275200000 | 445.57 |
1712534400000 | 442.07 |
1712620800000 | 444.16 |
1712707200000 | 438.4 |
1712793600000 | 446.04 |
1712880000000 | 443.32 |
1713139200000 | 437.97 |
1713225600000 | 436.67 |
1713312000000 | 434.25 |
1713398400000 | 432.66 |
1713484800000 | 427.56 |
1713744000000 | 430.9 |
1713830400000 | 435.85 |
1713916800000 | 434.08 |
1714003200000 | 430.72 |
1714089600000 | 435.56 |
1714348800000 | 433.74 |
1714435200000 | 428.26 |
1714521600000 | 428.23 |
1714608000000 | 433.55 |
1714694400000 | 437.55 |
1714953600000 | 442.85 |
1715040000000 | 443.71 |
1715126400000 | 437.08 |
1715212800000 | 437.35 |
1715299200000 | 435.81 |
1715558400000 | 432.62 |
1715644800000 | 432.45 |
1715731200000 | 438.47 |
1715817600000 | 434.14 |
1715904000000 | 433.03 |
1716163200000 | 432.37 |
1716249600000 | 431.75 |
1716336000000 | 428.89 |
1716422400000 | 423.62 |
1716508800000 | 427.85 |
1716768000000 | 427.35 |
1716854400000 | 424.19 |
1716940800000 | 426.12 |
1717027200000 | 428.18 |
1717113600000 | 433.38 |
1717372800000 | 429.88 |
1717459200000 | 428.39 |
1717545600000 | 431.95 |
1717632000000 | 435.35 |
1717718400000 | 435.56 |
1717977600000 | 438.33 |
1718064000000 | 437.58 |
1718150400000 | 437.48 |
1718236800000 | 436.63 |
1718323200000 | 437.54 |
1718582400000 | 439.81 |
1718668800000 | 436.33 |
1718755200000 | 435.93 |
1718841600000 | 436.81 |
1718928000000 | 441.76 |
1719187200000 | 441.02 |
1719273600000 | 440.53 |
1719360000000 | 440.94 |
1719446400000 | 438.66 |
1719532800000 | 425.83 |
1719792000000 | 419.81 |
1719878400000 | 418.52 |
1719964800000 | 415.95 |
1720051200000 | 415.82 |
1720137600000 | 416.65 |
1720396800000 | 416.55 |
1720483200000 | 416.41 |
1720569600000 | 414.5899 |
1720656000000 | 424.19 |
1720742400000 | 426.78 |
1721001600000 | 422.9 |
1721088000000 | 434.06 |
1721174400000 | 420.72 |
1721260800000 | 418.41 |
1721347200000 | 420.43 |
1721606400000 | 427.15 |
1721692800000 | 426.7 |
1721779200000 | 417.57 |
1721865600000 | 415.77 |
1721952000000 | 421.02 |
1722211200000 | 424.03 |
1722297600000 | 425.84 |
1722384000000 | 427.98 |
1722470400000 | 418.49 |
1722556800000 | 412.41 |
1722816000000 | 401.51 |
1722902400000 | 414.29 |
1722988800000 | 411.7799 |
1723075200000 | 422.8 |
1723161600000 | 423.2 |
1723420800000 | 423.49 |
1723507200000 | 430.82 |
1723593600000 | 427.51 |
1723680000000 | 439.33 |
1723766400000 | 439.42 |
1724025600000 | 443.06 |
1724112000000 | 439.41 |
1724198400000 | 444.91 |
1724284800000 | 443.63 |
1724371200000 | 447.98 |
1724630400000 | 445.32 |
1724716800000 | 446.57 |
1724803200000 | 442.97 |
1724889600000 | 445.96 |
1724976000000 | 450.71 |
1725235200000 | 450.69 |
1725321600000 | 442.72 |
1725408000000 | 440.44 |
1725494400000 | 438.77 |
1725580800000 | 433.45 |
1725840000000 | 438.36 |
1725926400000 | 437.47 |
1726012800000 | 439.71 |
1726099200000 | 441.94 |
1726185600000 | 447.94 |
1726444800000 | 446.25 |
1726531200000 | 448.61 |
1726617600000 | 449.34 |
1726704000000 | 453.55 |
1726790400000 | 449.87 |
1727049600000 | 453.64 |
1727136000000 | 458.9 |
1727222400000 | 455.44 |
1727308800000 | 457.03 |
1727395200000 | 457.09 |
1727654400000 | 456.69 |
1727740800000 | 458.89 |
1727827200000 | 451.41 |
1727913600000 | 449.3 |
1728000000000 | 453.13 |
1728259200000 | 450.83 |
1728345600000 | 455.63 |
1728432000000 | 461.26 |
1728518400000 | 459.98 |
1728604800000 | 471.56 |
1728864000000 | 473.09 |
1728950400000 | 471.67 |
1729036800000 | 474.15 |
1729123200000 | 471.25 |
1729209600000 | 471.85 |
1729468800000 | 470.01 |
1729555200000 | 465.39 |
1729641600000 | 463.25 |
1729728000000 | 462.41 |
1729814400000 | 459.72 |
1730073600000 | 462.2 |
1730160000000 | 460.37 |
1730246400000 | 460.54 |
1730332800000 | 450.3 |
1730419200000 | 453.97 |
1730678400000 | 453.96 |
1730764800000 | 460.45 |
1730851200000 | 466.04 |
1730937600000 | 457.04 |
1731024000000 | 461.64 |
1731283200000 | 470.71 |
1731369600000 | 469.79 |
1731456000000 | 469.23 |
1731542400000 | 469.46 |
1731628800000 | 470.24 |
1731888000000 | 464.04 |
1731974400000 | 462.97 |
1732060800000 | 466 |
1732147200000 | 470.58 |
1732233600000 | 486.49 |
1732492800000 | 496.84 |
1732579200000 | 491.17 |
1732665600000 | 485.2 |
1732752000000 | 486.02 |
1732838400000 | 484.97 |
STOXX North America 600 Consumer Products and Services | STOXX North America 600 | |
---|---|---|
2017 | 12.26092277749 | 4.8564617922765 |
2018 | -13.070148701408 | -2.4787488522768 |
2019 | 40.647559351275 | 31.963518664108 |
2020 | 29.364056419482 | 9.0875894328537 |
2021 | 16.150664760223 | 34.233471593311 |
2022 | -25.907666252866 | -15.534659506073 |
2023 | 31.84567720808 | 20.350951319278 |
2024 | 5.8102883421083 | 26.358987980713 |
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 | CH0462358828 | SXACPGR | .SXACPGR | |
Net Return EUR | CH0462358844 | SXACPR | SXACPR INDEX | .SXACPR |
Price EUR | CH0462358836 | SXACPP | SXACPP INDEX | .SXACPP |
Gross Return USD | CH0462358851 | SXACPGV | .SXACPGV | |
Net Return USD | CH0462358877 | SXACPV | SXACPV INDEX | .SXACPV |
Price USD | CH0462358869 | SXACPL | SXACPL INDEX | .SXACPL |
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 Dec. 17, 2010 |
History | Dec. 17, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UBER TECHNOLOGIES | Consumer Products and Services | USA | 18.223% |
MERCADOLIBRE | Consumer Products and Services | USA | 11.538% |
Nike Inc. Cl B | Consumer Products and Services | USA | 11.156% |
D.R. Horton Inc. | Consumer Products and Services | USA | 6.204% |
COPART | Consumer Products and Services | USA | 5.623% |
LENNAR 'A' | Consumer Products and Services | USA | 4.955% |
Electronic Arts Inc. | Consumer Products and Services | USA | 4.347% |
LULULEMON ATHLETICA | Consumer Products and Services | USA | 4.299% |
Garmin Ltd. | Consumer Products and Services | USA | 3.702% |
ROBLOX A | Consumer Products and Services | USA | 3.453% |
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 North America 600 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.