Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Consumer Products and Services 30-15
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 | |
EURO STOXX Consumer Products and Services 30-15 | 592.5 | 257.3 | 18.4 | 8.6 | 75.2 | 1.8 | 29.2 | 0.7 | 11.1 |
EURO STOXX | 7,405.9 | 5,432.7 | 18.4 | 6.8 | 339.8 | 1.7 | 6.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
France | 69.8 |
---|---|
Germany | 24.3 |
Italy | 5.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Consumer Products and Services 30-15 | -5.4 | -5.4 | -13.9 | -14.4 | 30.6 | N/A | N/A | -14.0 | -5.1 | 5.5 |
EURO STOXX | 0.5 | 6.3 | 7.2 | 10.0 | 34.0 | N/A | N/A | 7.3 | 3.3 | 6.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Consumer Products and Services 30-15 | N/A | N/A | 18.9 | 24.4 | 24.2 | N/A | N/A | -1.0 | -0.3 | 0.2 |
EURO STOXX | N/A | N/A | 11.3 | 16.7 | 19.7 | N/A | N/A | 0.3 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Consumer Products and Services 30-15 | 0.8 | 0.7 | 0.8 | 0.8 | 0.8 | 13.4 | 13.7 | 12.9 | 13.8 | 12.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Consumer Products and Services 30-15 | 1.3 | 1.2 | 1.3 | 1.2 | 1.0 | -5.0 | -1.5 | -1.7 | -0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 2024
SUPERSECTOR INDICES
EURO STOXX Consumer Products and Services 30-15
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 | ||
EURO STOXX Consumer Products and Services 30-15 | 37.9 | 28.8 | 29.6 | 29.6 | 5.3 | 1.0 | 2.7 | 26.5 |
EURO STOXX | 17.3 | 13.3 | 15.0 | 15.0 | 1.7 | 2.7 | 1.2 | 16.6 |
Performance and annual returns
EURO STOXX Consumer Products and Services 30-15 | |
---|---|
1284681600000 | 100 |
1284940800000 | 102.36 |
1285027200000 | 102.19 |
1285113600000 | 100.83 |
1285200000000 | 100.49 |
1285286400000 | 103.58 |
1285545600000 | 102.63 |
1285632000000 | 103.41 |
1285718400000 | 103.35 |
1285804800000 | 103.82 |
1285891200000 | 102.44 |
1286150400000 | 102.39 |
1286236800000 | 104.37 |
1286323200000 | 105.87 |
1286409600000 | 106.22 |
1286496000000 | 105.7 |
1286755200000 | 106.14 |
1286841600000 | 105.72 |
1286928000000 | 107.09 |
1287014400000 | 107.34 |
1287100800000 | 107.88 |
1287360000000 | 107.51 |
1287446400000 | 106.39 |
1287532800000 | 106.29 |
1287619200000 | 109.94 |
1287705600000 | 109.19 |
1287964800000 | 112.05 |
1288051200000 | 109.47 |
1288137600000 | 108.09 |
1288224000000 | 108.37 |
1288310400000 | 107.59 |
1288569600000 | 108.11 |
1288656000000 | 109.17 |
1288742400000 | 109.67 |
1288828800000 | 111.08 |
1288915200000 | 110.76 |
1289174400000 | 110.53 |
1289260800000 | 111.31 |
1289347200000 | 111.44 |
1289433600000 | 111.73 |
1289520000000 | 110.55 |
1289779200000 | 111 |
1289865600000 | 109.23 |
1289952000000 | 109.52 |
1290038400000 | 111.37 |
1290124800000 | 112.25 |
1290384000000 | 111.95 |
1290470400000 | 109.71 |
1290556800000 | 111.24 |
1290643200000 | 112.32 |
1290729600000 | 111.89 |
1290988800000 | 109.36 |
1291075200000 | 109.6 |
1291161600000 | 111.84 |
1291248000000 | 114.43 |
1291334400000 | 113.2 |
1291593600000 | 113.27 |
1291680000000 | 114.73 |
1291766400000 | 113.5 |
1291852800000 | 112.95 |
1291939200000 | 113.38 |
1292198400000 | 114.24 |
1292284800000 | 114.69 |
1292371200000 | 113.32 |
1292457600000 | 114.37 |
1292544000000 | 114.31 |
1292803200000 | 115.19 |
1292889600000 | 115.98 |
1292976000000 | 116.61 |
1293062400000 | 116.47 |
1293148800000 | 116.65 |
1293408000000 | 115.05 |
1293494400000 | 114.84 |
1293580800000 | 115.18 |
1293667200000 | 113.9 |
1293753600000 | 113.57 |
1294012800000 | 114.49 |
1294099200000 | 113.07 |
1294185600000 | 111.75 |
1294272000000 | 112.73 |
1294358400000 | 111.92 |
1294617600000 | 111 |
1294704000000 | 113.3 |
1294790400000 | 113.7 |
1294876800000 | 112.2 |
1294963200000 | 110.92 |
1295222400000 | 110.8 |
1295308800000 | 111.76 |
1295395200000 | 109.4 |
1295481600000 | 107.28 |
1295568000000 | 106.96 |
1295827200000 | 107.49 |
1295913600000 | 108.55 |
1296000000000 | 109.75 |
1296086400000 | 108.76 |
1296172800000 | 107.99 |
1296432000000 | 107.91 |
1296518400000 | 109.82 |
1296604800000 | 109.87 |
1296691200000 | 110.25 |
1296777600000 | 108.98 |
1297036800000 | 110.87 |
1297123200000 | 112.23 |
1297209600000 | 111.13 |
1297296000000 | 111.54 |
1297382400000 | 111.44 |
1297641600000 | 111.76 |
1297728000000 | 111.3 |
1297814400000 | 110.82 |
1297900800000 | 110.71 |
1297987200000 | 110.28 |
1298246400000 | 109.28 |
1298332800000 | 108.69 |
1298419200000 | 107.44 |
1298505600000 | 105.68 |
1298592000000 | 108.09 |
1298851200000 | 108.51 |
1298937600000 | 109.18 |
1299024000000 | 108.26 |
1299110400000 | 108.61 |
1299196800000 | 107.82 |
1299456000000 | 108.19 |
1299542400000 | 109.3 |
1299628800000 | 109.17 |
1299715200000 | 108.45 |
1299801600000 | 106.42 |
1300060800000 | 104.06 |
1300147200000 | 101.57 |
1300233600000 | 99.02 |
1300320000000 | 100.75 |
1300406400000 | 101.18 |
1300665600000 | 103.7 |
1300752000000 | 103.26 |
1300838400000 | 103.27 |
1300924800000 | 105.27 |
1301011200000 | 105.07 |
1301270400000 | 105.75 |
1301356800000 | 105.16 |
1301443200000 | 106.57 |
1301529600000 | 106.05 |
1301616000000 | 107.24 |
1301875200000 | 107.17 |
1301961600000 | 107.74 |
1302048000000 | 107.9 |
1302134400000 | 106.72 |
1302220800000 | 106.71 |
1302480000000 | 106.3 |
1302566400000 | 104.86 |
1302652800000 | 105.81 |
1302739200000 | 105.56 |
1302825600000 | 106.95 |
1303084800000 | 105.23 |
1303171200000 | 108.22 |
1303257600000 | 111.13 |
1303344000000 | 112.07 |
1303776000000 | 112.64 |
1303862400000 | 112.57 |
1303948800000 | 113.05 |
1304035200000 | 113.59 |
1304294400000 | 113.64 |
1304380800000 | 113.7 |
1304467200000 | 112.59 |
1304553600000 | 114.3 |
1304640000000 | 115.48 |
1304899200000 | 114.92 |
1304985600000 | 115.55 |
1305072000000 | 116.72 |
1305158400000 | 115.89 |
1305244800000 | 115.47 |
1305504000000 | 115.78 |
1305590400000 | 113.91 |
1305676800000 | 114.95 |
1305763200000 | 115.48 |
1305849600000 | 114.75 |
1306108800000 | 112.75 |
1306195200000 | 113.65 |
1306281600000 | 113.54 |
1306368000000 | 112.46 |
1306454400000 | 113.76 |
1306713600000 | 114.01 |
1306800000000 | 115.71 |
1306886400000 | 115.25 |
1306972800000 | 113.55 |
1307059200000 | 113.51 |
1307318400000 | 113.41 |
1307404800000 | 112.93 |
1307491200000 | 111.52 |
1307577600000 | 112.54 |
1307664000000 | 110.54 |
1307923200000 | 111.34 |
1308009600000 | 112.35 |
1308096000000 | 111.48 |
1308182400000 | 110.32 |
1308268800000 | 110.62 |
1308528000000 | 110.95 |
1308614400000 | 113.24 |
1308700800000 | 114.04 |
1308787200000 | 111.67 |
1308873600000 | 112.51 |
1309132800000 | 112.42 |
1309219200000 | 114.76 |
1309305600000 | 116.85 |
1309392000000 | 117.91 |
1309478400000 | 118.73 |
1309737600000 | 118.95 |
1309824000000 | 120.34 |
1309910400000 | 120.07 |
1309996800000 | 121.14 |
1310083200000 | 120.24 |
1310342400000 | 118.08 |
1310428800000 | 117.33 |
1310515200000 | 118.58 |
1310601600000 | 117.73 |
1310688000000 | 118.31 |
1310947200000 | 116.14 |
1311033600000 | 115.95 |
1311120000000 | 117.24 |
1311206400000 | 118.44 |
1311292800000 | 119.16 |
1311552000000 | 120.3 |
1311638400000 | 119.39 |
1311724800000 | 119.11 |
1311811200000 | 118.33 |
1311897600000 | 117.09 |
1312156800000 | 116.2 |
1312243200000 | 112.99 |
1312329600000 | 111.36 |
1312416000000 | 107.8 |
1312502400000 | 106.79 |
1312761600000 | 101.16 |
1312848000000 | 103.89 |
1312934400000 | 102.1 |
1313020800000 | 105.87 |
1313107200000 | 108.7 |
1313366400000 | 108.89 |
1313452800000 | 108.53 |
1313539200000 | 109.39 |
1313625600000 | 104.31 |
1313712000000 | 101.8 |
1313971200000 | 101.96 |
1314057600000 | 103.05 |
1314144000000 | 104.17 |
1314230400000 | 104.09 |
1314316800000 | 103.75 |
1314576000000 | 105.8 |
1314662400000 | 105.97 |
1314748800000 | 108.33 |
1314835200000 | 108.49 |
1314921600000 | 105.26 |
1315180800000 | 101.01 |
1315267200000 | 101.11 |
1315353600000 | 104.99 |
1315440000000 | 105.51 |
1315526400000 | 102.58 |
1315785600000 | 100.63 |
1315872000000 | 101.25 |
1315958400000 | 104.14 |
1316044800000 | 106.44 |
1316131200000 | 106.53 |
1316390400000 | 103.99 |
1316476800000 | 107.28 |
1316563200000 | 106.03 |
1316649600000 | 100.16 |
1316736000000 | 100.26 |
1316995200000 | 100.49 |
1317081600000 | 104.04 |
1317168000000 | 103.36 |
1317254400000 | 100.12 |
1317340800000 | 97.83 |
1317600000000 | 96.61 |
1317686400000 | 94.67 |
1317772800000 | 98.01 |
1317859200000 | 100.96 |
1317945600000 | 102.33 |
1318204800000 | 105.02 |
1318291200000 | 105.22 |
1318377600000 | 107.43 |
1318464000000 | 106.89 |
1318550400000 | 107.51 |
1318809600000 | 107 |
1318896000000 | 106.92 |
1318982400000 | 107.18 |
1319068800000 | 106.17 |
1319155200000 | 109.34 |
1319414400000 | 110.5 |
1319500800000 | 109.74 |
1319587200000 | 109.34 |
1319673600000 | 113.56 |
1319760000000 | 113.5 |
1320019200000 | 111.03 |
1320105600000 | 106.99 |
1320192000000 | 109.28 |
1320278400000 | 110.44 |
1320364800000 | 108.79 |
1320624000000 | 107.75 |
1320710400000 | 109.26 |
1320796800000 | 107.34 |
1320883200000 | 107.13 |
1320969600000 | 109.78 |
1321228800000 | 109.61 |
1321315200000 | 108.05 |
1321401600000 | 107.69 |
1321488000000 | 106.61 |
1321574400000 | 105.63 |
1321833600000 | 102.43 |
1321920000000 | 102.77 |
1322006400000 | 101.6 |
1322092800000 | 101.54 |
1322179200000 | 102.25 |
1322438400000 | 105.58 |
1322524800000 | 105.69 |
1322611200000 | 109.64 |
1322697600000 | 108.65 |
1322784000000 | 108.82 |
1323043200000 | 108.43 |
1323129600000 | 107.97 |
1323216000000 | 107.99 |
1323302400000 | 106.2 |
1323388800000 | 107.81 |
1323648000000 | 105.7 |
1323734400000 | 105.01 |
1323820800000 | 102.33 |
1323907200000 | 102.71 |
1323993600000 | 102 |
1324252800000 | 102.32 |
1324339200000 | 104.19 |
1324425600000 | 104.03 |
1324512000000 | 104.72 |
1324598400000 | 105.9 |
1324944000000 | 105.69 |
1325030400000 | 105.03 |
1325116800000 | 105.78 |
1325203200000 | 106.62 |
1325462400000 | 108.74 |
1325548800000 | 109.57 |
1325635200000 | 108.81 |
1325721600000 | 108.47 |
1325808000000 | 107.9 |
1326067200000 | 108.89 |
1326153600000 | 111.53 |
1326240000000 | 110.77 |
1326326400000 | 111.4 |
1326412800000 | 110.3 |
1326672000000 | 111.97 |
1326758400000 | 112.91 |
1326844800000 | 114.31 |
1326931200000 | 115.53 |
1327017600000 | 115.49 |
1327276800000 | 115.27 |
1327363200000 | 115.27 |
1327449600000 | 115.79 |
1327536000000 | 118.13 |
1327622400000 | 117.3 |
1327881600000 | 116.33 |
1327968000000 | 117.29 |
1328054400000 | 120.24 |
1328140800000 | 119.94 |
1328227200000 | 121.79 |
1328486400000 | 121.38 |
1328572800000 | 119.43 |
1328659200000 | 118.21 |
1328745600000 | 118.53 |
1328832000000 | 118.4 |
1329091200000 | 119.28 |
1329177600000 | 120.64 |
1329264000000 | 122.4 |
1329350400000 | 121.85 |
1329436800000 | 122.48 |
1329696000000 | 123.63 |
1329782400000 | 122.92 |
1329868800000 | 121.95 |
1329955200000 | 122.91 |
1330041600000 | 121.81 |
1330300800000 | 121.19 |
1330387200000 | 122.35 |
1330473600000 | 122.92 |
1330560000000 | 124.47 |
1330646400000 | 124.6 |
1330905600000 | 124.54 |
1330992000000 | 120.85 |
1331078400000 | 121.42 |
1331164800000 | 124.98 |
1331251200000 | 124.67 |
1331510400000 | 126.01 |
1331596800000 | 128.09 |
1331683200000 | 127.54 |
1331769600000 | 127.76 |
1331856000000 | 127.81 |
1332115200000 | 127.3 |
1332201600000 | 125.78 |
1332288000000 | 125.87 |
1332374400000 | 124.48 |
1332460800000 | 124.35 |
1332720000000 | 126.22 |
1332806400000 | 126.52 |
1332892800000 | 125.86 |
1332979200000 | 124.24 |
1333065600000 | 126.63 |
1333324800000 | 129.27 |
1333411200000 | 128.05 |
1333497600000 | 124.61 |
1333584000000 | 125.82 |
1334016000000 | 122.92 |
1334102400000 | 124.3 |
1334188800000 | 126.54 |
1334275200000 | 125.07 |
1334534400000 | 127.1 |
1334620800000 | 128.03 |
1334707200000 | 126.28 |
1334793600000 | 124.42 |
1334880000000 | 124.41 |
1335139200000 | 120.91 |
1335225600000 | 122.89 |
1335312000000 | 125.21 |
1335398400000 | 125.62 |
1335484800000 | 126.82 |
1335744000000 | 127.1 |
1335830400000 | 127.1 |
1335916800000 | 129.18 |
1336003200000 | 129.5 |
1336089600000 | 126.82 |
1336348800000 | 128.41 |
1336435200000 | 124.47 |
1336521600000 | 125.9 |
1336608000000 | 124.47 |
1336694400000 | 125.37 |
1336953600000 | 123.54 |
1337040000000 | 124.44 |
1337126400000 | 124.72 |
1337212800000 | 124.19 |
1337299200000 | 121.79 |
1337558400000 | 122.38 |
1337644800000 | 124.16 |
1337731200000 | 120.46 |
1337817600000 | 119.48 |
1337904000000 | 120.12 |
1338163200000 | 120.38 |
1338249600000 | 123.27 |
1338336000000 | 120.75 |
1338422400000 | 121.17 |
1338508800000 | 115.92 |
1338768000000 | 114.17 |
1338854400000 | 115.25 |
1338940800000 | 118.39 |
1339027200000 | 121.12 |
1339113600000 | 120.22 |
1339372800000 | 120.77 |
1339459200000 | 120.27 |
1339545600000 | 119.87 |
1339632000000 | 118.53 |
1339718400000 | 119.31 |
1339977600000 | 119.84 |
1340064000000 | 122.08 |
1340150400000 | 120.83 |
1340236800000 | 120.53 |
1340323200000 | 118.45 |
1340582400000 | 116.39 |
1340668800000 | 116.55 |
1340755200000 | 118.16 |
1340841600000 | 116.5 |
1340928000000 | 119.97 |
1341187200000 | 121.29 |
1341273600000 | 122.61 |
1341360000000 | 122.85 |
1341446400000 | 123.24 |
1341532800000 | 121.22 |
1341792000000 | 119.78 |
1341878400000 | 121.73 |
1341964800000 | 119.07 |
1342051200000 | 117.45 |
1342137600000 | 120.22 |
1342396800000 | 120.14 |
1342483200000 | 120.83 |
1342569600000 | 122.6 |
1342656000000 | 125.52 |
1342742400000 | 124.06 |
1343001600000 | 121.15 |
1343088000000 | 121.47 |
1343174400000 | 121.94 |
1343260800000 | 125.94 |
1343347200000 | 126.93 |
1343606400000 | 127.29 |
1343692800000 | 125.62 |
1343779200000 | 126.27 |
1343865600000 | 124.11 |
1343952000000 | 128.68 |
1344211200000 | 130.16 |
1344297600000 | 130.7 |
1344384000000 | 130.11 |
1344470400000 | 132.04 |
1344556800000 | 131.79 |
1344816000000 | 131.43 |
1344902400000 | 131.76 |
1344988800000 | 131.27 |
1345075200000 | 131.52 |
1345161600000 | 132.11 |
1345420800000 | 132.05 |
1345507200000 | 132.66 |
1345593600000 | 130.87 |
1345680000000 | 130.1 |
1345766400000 | 130.44 |
1346025600000 | 131.49 |
1346112000000 | 131.16 |
1346198400000 | 130.28 |
1346284800000 | 128.37 |
1346371200000 | 129.46 |
1346630400000 | 131.05 |
1346716800000 | 129.54 |
1346803200000 | 130.52 |
1346889600000 | 132.53 |
1346976000000 | 131.94 |
1347235200000 | 131.39 |
1347321600000 | 129.38 |
1347408000000 | 128.05 |
1347494400000 | 127.46 |
1347580800000 | 128.88 |
1347840000000 | 127.38 |
1347926400000 | 127.92 |
1348012800000 | 128.86 |
1348099200000 | 128.87 |
1348185600000 | 128.05 |
1348444800000 | 127.58 |
1348531200000 | 128.53 |
1348617600000 | 126.77 |
1348704000000 | 126.18 |
1348790400000 | 124.56 |
1349049600000 | 127.59 |
1349136000000 | 127.5 |
1349222400000 | 126.44 |
1349308800000 | 127.12 |
1349395200000 | 128.92 |
1349654400000 | 127.16 |
1349740800000 | 125.92 |
1349827200000 | 125.56 |
1349913600000 | 128.54 |
1350000000000 | 128.37 |
1350259200000 | 129.65 |
1350345600000 | 132.15 |
1350432000000 | 132.45 |
1350518400000 | 131.17 |
1350604800000 | 130.35 |
1350864000000 | 129.41 |
1350950400000 | 126.51 |
1351036800000 | 126.54 |
1351123200000 | 127.23 |
1351209600000 | 128.71 |
1351468800000 | 128.84 |
1351555200000 | 130.15 |
1351641600000 | 129.25 |
1351728000000 | 131.32 |
1351814400000 | 133.25 |
1352073600000 | 132.08 |
1352160000000 | 132.35 |
1352246400000 | 129.88 |
1352332800000 | 129.4 |
1352419200000 | 130.09 |
1352678400000 | 130.36 |
1352764800000 | 131.1 |
1352851200000 | 129.65 |
1352937600000 | 129.09 |
1353024000000 | 127.02 |
1353283200000 | 131.01 |
1353369600000 | 131.99 |
1353456000000 | 132.34 |
1353542400000 | 133.22 |
1353628800000 | 134.53 |
1353888000000 | 134.42 |
1353974400000 | 135.14 |
1354060800000 | 136.49 |
1354147200000 | 136.9 |
1354233600000 | 137.59 |
1354492800000 | 137.92 |
1354579200000 | 137.75 |
1354665600000 | 137.59 |
1354752000000 | 138.79 |
1354838400000 | 138.46 |
1355097600000 | 139.04 |
1355184000000 | 139.67 |
1355270400000 | 138.86 |
1355356800000 | 137.44 |
1355443200000 | 137.85 |
1355702400000 | 137.77 |
1355788800000 | 138.2 |
1355875200000 | 139.44 |
1355961600000 | 139.2 |
1356048000000 | 139.31 |
1356307200000 | 138.68 |
1356566400000 | 138.66 |
1356652800000 | 137.98 |
1356912000000 | 138.39 |
1357084800000 | 141.26 |
1357171200000 | 140.19 |
1357257600000 | 140.45 |
1357516800000 | 138.97 |
1357603200000 | 138.77 |
1357689600000 | 138.95 |
1357776000000 | 137.48 |
1357862400000 | 138.27 |
1358121600000 | 138.82 |
1358208000000 | 140.07 |
1358294400000 | 141.76 |
1358380800000 | 143.87 |
1358467200000 | 143.4 |
1358726400000 | 142.79 |
1358812800000 | 142.12 |
1358899200000 | 142.02 |
1358985600000 | 143.02 |
1359072000000 | 144.27 |
1359331200000 | 143.73 |
1359417600000 | 144.54 |
1359504000000 | 143.97 |
1359590400000 | 142.17 |
1359676800000 | 144.67 |
1359936000000 | 140.24 |
1360022400000 | 141.01 |
1360108800000 | 139.38 |
1360195200000 | 138.27 |
1360281600000 | 140.62 |
1360540800000 | 139.7 |
1360627200000 | 141.33 |
1360713600000 | 142.15 |
1360800000000 | 141.01 |
1360886400000 | 142.07 |
1361145600000 | 142.02 |
1361232000000 | 143.9 |
1361318400000 | 144.04 |
1361404800000 | 141.8 |
1361491200000 | 143.2 |
1361750400000 | 144.42 |
1361836800000 | 141.63 |
1361923200000 | 142.56 |
1362009600000 | 143.72 |
1362096000000 | 144.47 |
1362355200000 | 144.2 |
1362441600000 | 146.46 |
1362528000000 | 147.02 |
1362614400000 | 149.13 |
1362700800000 | 150.15 |
1362960000000 | 151.08 |
1363046400000 | 150.93 |
1363132800000 | 151.85 |
1363219200000 | 151.88 |
1363305600000 | 151.79 |
1363564800000 | 152.53 |
1363651200000 | 151.08 |
1363737600000 | 151.74 |
1363824000000 | 149.44 |
1363910400000 | 150.32 |
1364169600000 | 150.63 |
1364256000000 | 151.7 |
1364342400000 | 151.51 |
1364428800000 | 152.85 |
1364860800000 | 155.54 |
1364947200000 | 154.85 |
1365033600000 | 152.45 |
1365120000000 | 148.58 |
1365379200000 | 149.97 |
1365465600000 | 147.71 |
1365552000000 | 150.4 |
1365638400000 | 151.63 |
1365724800000 | 149.8 |
1365984000000 | 149.52 |
1366070400000 | 145.96 |
1366156800000 | 143.11 |
1366243200000 | 142.8 |
1366329600000 | 145.22 |
1366588800000 | 145.04 |
1366675200000 | 149.62 |
1366761600000 | 151.3 |
1366848000000 | 151.97 |
1366934400000 | 150.87 |
1367193600000 | 152.96 |
1367280000000 | 152.91 |
1367366400000 | 152.91 |
1367452800000 | 153.68 |
1367539200000 | 156.93 |
1367798400000 | 156.35 |
1367884800000 | 155.23 |
1367971200000 | 156.91 |
1368057600000 | 156.63 |
1368144000000 | 157.41 |
1368403200000 | 156.91 |
1368489600000 | 159 |
1368576000000 | 160.37 |
1368662400000 | 162.17 |
1368748800000 | 161.66 |
1369008000000 | 162.51 |
1369094400000 | 164.19 |
1369180800000 | 164.05 |
1369267200000 | 160.24 |
1369353600000 | 159.9 |
1369612800000 | 160.71 |
1369699200000 | 162.92 |
1369785600000 | 158.85 |
1369872000000 | 159.64 |
1369958400000 | 157.72 |
1370217600000 | 156.03 |
1370304000000 | 156.24 |
1370390400000 | 152.99 |
1370476800000 | 152.37 |
1370563200000 | 153.82 |
1370822400000 | 154.29 |
1370908800000 | 151.67 |
1370995200000 | 151.03 |
1371081600000 | 149.99 |
1371168000000 | 150.81 |
1371427200000 | 152.86 |
1371513600000 | 152.48 |
1371600000000 | 152.59 |
1371686400000 | 147.71 |
1371772800000 | 145.81 |
1372032000000 | 143.55 |
1372118400000 | 146.46 |
1372204800000 | 149.09 |
1372291200000 | 150.59 |
1372377600000 | 149.54 |
1372636800000 | 151.95 |
1372723200000 | 150.69 |
1372809600000 | 148.94 |
1372896000000 | 151.47 |
1372982400000 | 149.16 |
1373241600000 | 152.4 |
1373328000000 | 154.23 |
1373414400000 | 155.13 |
1373500800000 | 156.22 |
1373587200000 | 155.93 |
1373846400000 | 156.56 |
1373932800000 | 154.6 |
1374019200000 | 155.41 |
1374105600000 | 156.62 |
1374192000000 | 156.08 |
1374451200000 | 155.04 |
1374537600000 | 153.48 |
1374624000000 | 154.21 |
1374710400000 | 153.96 |
1374796800000 | 155.3 |
1375056000000 | 155.5 |
1375142400000 | 156.65 |
1375228800000 | 156.42 |
1375315200000 | 159.58 |
1375401600000 | 160.29 |
1375660800000 | 160.88 |
1375747200000 | 160.87 |
1375833600000 | 159.63 |
1375920000000 | 159.81 |
1376006400000 | 159.88 |
1376265600000 | 160.25 |
1376352000000 | 160.87 |
1376438400000 | 162.02 |
1376524800000 | 160.29 |
1376611200000 | 160.45 |
1376870400000 | 159.93 |
1376956800000 | 158.91 |
1377043200000 | 158.48 |
1377129600000 | 160.02 |
1377216000000 | 158.84 |
1377475200000 | 159.25 |
1377561600000 | 155.57 |
1377648000000 | 153.28 |
1377734400000 | 154.37 |
1377820800000 | 153.52 |
1378080000000 | 156.73 |
1378166400000 | 155.54 |
1378252800000 | 154.25 |
1378339200000 | 154.65 |
1378425600000 | 155.38 |
1378684800000 | 156.29 |
1378771200000 | 159.28 |
1378857600000 | 158.41 |
1378944000000 | 157.75 |
1379030400000 | 158.36 |
1379289600000 | 160.7 |
1379376000000 | 160.44 |
1379462400000 | 161.92 |
1379548800000 | 164.23 |
1379635200000 | 163.5 |
1379894400000 | 162.1 |
1379980800000 | 162.71 |
1380067200000 | 161.87 |
1380153600000 | 161.85 |
1380240000000 | 161.74 |
1380499200000 | 161.46 |
1380585600000 | 162.24 |
1380672000000 | 160.11 |
1380758400000 | 160.64 |
1380844800000 | 160.59 |
1381104000000 | 159.57 |
1381190400000 | 158.9 |
1381276800000 | 157.85 |
1381363200000 | 160.32 |
1381449600000 | 161.23 |
1381708800000 | 159.66 |
1381795200000 | 160.07 |
1381881600000 | 156.94 |
1381968000000 | 156.76 |
1382054400000 | 160.45 |
1382313600000 | 159.7 |
1382400000000 | 161.35 |
1382486400000 | 160.69 |
1382572800000 | 160.22 |
1382659200000 | 159.05 |
1382918400000 | 160.19 |
1383004800000 | 160.4 |
1383091200000 | 160.79 |
1383177600000 | 161.4 |
1383264000000 | 160.81 |
1383523200000 | 161.34 |
1383609600000 | 160.08 |
1383696000000 | 160.56 |
1383782400000 | 161.79 |
1383868800000 | 161.69 |
1384128000000 | 162.13 |
1384214400000 | 161.79 |
1384300800000 | 160.62 |
1384387200000 | 162.06 |
1384473600000 | 162.21 |
1384732800000 | 163.72 |
1384819200000 | 162.76 |
1384905600000 | 162.9 |
1384992000000 | 162.23 |
1385078400000 | 162.34 |
1385337600000 | 163.46 |
1385424000000 | 162.66 |
1385510400000 | 163.62 |
1385596800000 | 163.76 |
1385683200000 | 162.84 |
1385942400000 | 162.5 |
1386028800000 | 159.38 |
1386115200000 | 158.03 |
1386201600000 | 157.07 |
1386288000000 | 157.9 |
1386547200000 | 158.15 |
1386633600000 | 156.91 |
1386720000000 | 156.47 |
1386806400000 | 154.83 |
1386892800000 | 154.9 |
1387152000000 | 156.43 |
1387238400000 | 155.55 |
1387324800000 | 156.73 |
1387411200000 | 158.38 |
1387497600000 | 158.94 |
1387756800000 | 159.7 |
1387843200000 | 159.52 |
1388102400000 | 161.78 |
1388361600000 | 162.26 |
1388448000000 | 162.65 |
1388620800000 | 160.76 |
1388707200000 | 161.37 |
1388966400000 | 159.74 |
1389052800000 | 159.04 |
1389139200000 | 157.28 |
1389225600000 | 154.52 |
1389312000000 | 156.37 |
1389571200000 | 156.45 |
1389657600000 | 156.6 |
1389744000000 | 157.57 |
1389830400000 | 157.29 |
1389916800000 | 157.65 |
1390176000000 | 158.29 |
1390262400000 | 160.24 |
1390348800000 | 160.06 |
1390435200000 | 157.95 |
1390521600000 | 154.76 |
1390780800000 | 153.41 |
1390867200000 | 154 |
1390953600000 | 153.04 |
1391040000000 | 151.87 |
1391126400000 | 156.27 |
1391385600000 | 154.56 |
1391472000000 | 154.75 |
1391558400000 | 154.93 |
1391644800000 | 158.56 |
1391731200000 | 158.45 |
1391990400000 | 159.45 |
1392076800000 | 159.86 |
1392163200000 | 159.48 |
1392249600000 | 159.26 |
1392336000000 | 160.05 |
1392595200000 | 160.48 |
1392681600000 | 160.33 |
1392768000000 | 160.56 |
1392854400000 | 159.94 |
1392940800000 | 159.69 |
1393200000000 | 161.01 |
1393286400000 | 160.74 |
1393372800000 | 159.06 |
1393459200000 | 158.44 |
1393545600000 | 158.72 |
1393804800000 | 154.78 |
1393891200000 | 157.4 |
1393977600000 | 155.54 |
1394064000000 | 155.11 |
1394150400000 | 154.24 |
1394409600000 | 153.71 |
1394496000000 | 153.87 |
1394582400000 | 151.23 |
1394668800000 | 149.58 |
1394755200000 | 149.28 |
1395014400000 | 150.66 |
1395100800000 | 151.78 |
1395187200000 | 151.1 |
1395273600000 | 151.12 |
1395360000000 | 150.18 |
1395619200000 | 149.38 |
1395705600000 | 151.91 |
1395792000000 | 154.04 |
1395878400000 | 154.01 |
1395964800000 | 155.88 |
1396224000000 | 155.17 |
1396310400000 | 156.04 |
1396396800000 | 156.18 |
1396483200000 | 155.67 |
1396569600000 | 156.12 |
1396828800000 | 154.48 |
1396915200000 | 155 |
1397001600000 | 156.07 |
1397088000000 | 157.64 |
1397174400000 | 157.07 |
1397433600000 | 158.83 |
1397520000000 | 158.23 |
1397606400000 | 159.1 |
1397692800000 | 158.63 |
1398124800000 | 159.6 |
1398211200000 | 159.49 |
1398297600000 | 159.96 |
1398384000000 | 159.17 |
1398643200000 | 159.27 |
1398729600000 | 159.11 |
1398816000000 | 160.22 |
1398902400000 | 160.22 |
1398988800000 | 159.42 |
1399248000000 | 159.13 |
1399334400000 | 158.74 |
1399420800000 | 159.74 |
1399507200000 | 162.2 |
1399593600000 | 162.03 |
1399852800000 | 162.64 |
1399939200000 | 162.99 |
1400025600000 | 162.63 |
1400112000000 | 162.88 |
1400198400000 | 163.26 |
1400457600000 | 162.99 |
1400544000000 | 162.33 |
1400630400000 | 163 |
1400716800000 | 162.77 |
1400803200000 | 162.65 |
1401062400000 | 164 |
1401148800000 | 164.37 |
1401235200000 | 163.58 |
1401321600000 | 164.23 |
1401408000000 | 164.78 |
1401667200000 | 163.98 |
1401753600000 | 163.81 |
1401840000000 | 163.94 |
1401926400000 | 164.05 |
1402012800000 | 162.62 |
1402272000000 | 163.17 |
1402358400000 | 164.4 |
1402444800000 | 164.02 |
1402531200000 | 164.17 |
1402617600000 | 163.68 |
1402876800000 | 163.11 |
1402963200000 | 163.74 |
1403049600000 | 163.15 |
1403136000000 | 163.59 |
1403222400000 | 164.05 |
1403481600000 | 163.1 |
1403568000000 | 163.31 |
1403654400000 | 161.38 |
1403740800000 | 160.09 |
1403827200000 | 160.26 |
1404086400000 | 160.55 |
1404172800000 | 160.43 |
1404259200000 | 160.2 |
1404345600000 | 162.03 |
1404432000000 | 161.38 |
1404691200000 | 159.95 |
1404777600000 | 158.97 |
1404864000000 | 159.39 |
1404950400000 | 158.24 |
1405036800000 | 158.37 |
1405296000000 | 160.09 |
1405382400000 | 158.01 |
1405468800000 | 159.8 |
1405555200000 | 158.66 |
1405641600000 | 159.04 |
1405900800000 | 158.44 |
1405987200000 | 159.15 |
1406073600000 | 159.39 |
1406160000000 | 160.5 |
1406246400000 | 155.08 |
1406505600000 | 154.82 |
1406592000000 | 155.54 |
1406678400000 | 154.07 |
1406764800000 | 148.74 |
1406851200000 | 147.25 |
1407110400000 | 146.35 |
1407196800000 | 148.33 |
1407283200000 | 147.54 |
1407369600000 | 145.61 |
1407456000000 | 145.12 |
1407715200000 | 146.76 |
1407801600000 | 145.75 |
1407888000000 | 146.55 |
1407974400000 | 147.11 |
1408060800000 | 146.27 |
1408320000000 | 147.72 |
1408406400000 | 148.58 |
1408492800000 | 147.9 |
1408579200000 | 148.43 |
1408665600000 | 147.29 |
1408924800000 | 149.58 |
1409011200000 | 150.85 |
1409097600000 | 150.44 |
1409184000000 | 149.06 |
1409270400000 | 148.8 |
1409529600000 | 149.49 |
1409616000000 | 149.84 |
1409702400000 | 151.88 |
1409788800000 | 153.16 |
1409875200000 | 152.42 |
1410134400000 | 152.19 |
1410220800000 | 151.48 |
1410307200000 | 151.28 |
1410393600000 | 151.59 |
1410480000000 | 151.74 |
1410739200000 | 151.96 |
1410825600000 | 151.54 |
1410912000000 | 151.79 |
1410998400000 | 152.51 |
1411084800000 | 151.8 |
1411344000000 | 150.47 |
1411430400000 | 148.74 |
1411516800000 | 150.41 |
1411603200000 | 148.23 |
1411689600000 | 148.48 |
1411948800000 | 146.82 |
1412035200000 | 147.25 |
1412121600000 | 146.11 |
1412208000000 | 144.14 |
1412294400000 | 145.22 |
1412553600000 | 145.81 |
1412640000000 | 144.08 |
1412726400000 | 144.28 |
1412812800000 | 144.52 |
1412899200000 | 142.49 |
1413158400000 | 141.4 |
1413244800000 | 140.43 |
1413331200000 | 138.92 |
1413417600000 | 137.91 |
1413504000000 | 140.42 |
1413763200000 | 140.88 |
1413849600000 | 142.88 |
1413936000000 | 143.71 |
1414022400000 | 144.62 |
1414108800000 | 143.91 |
1414368000000 | 143.76 |
1414454400000 | 145.68 |
1414540800000 | 146.44 |
1414627200000 | 146.85 |
1414713600000 | 149.49 |
1414972800000 | 148.71 |
1415059200000 | 146.26 |
1415145600000 | 148.84 |
1415232000000 | 150.42 |
1415318400000 | 149.99 |
1415577600000 | 151.29 |
1415664000000 | 153.28 |
1415750400000 | 152.36 |
1415836800000 | 154.52 |
1415923200000 | 154.72 |
1416182400000 | 155.04 |
1416268800000 | 155.81 |
1416355200000 | 156.48 |
1416441600000 | 157.26 |
1416528000000 | 160.54 |
1416787200000 | 160.71 |
1416873600000 | 160.33 |
1416960000000 | 160.29 |
1417046400000 | 161.03 |
1417132800000 | 162.37 |
1417392000000 | 161.61 |
1417478400000 | 161.39 |
1417564800000 | 161.27 |
1417651200000 | 159.79 |
1417737600000 | 162.58 |
1417996800000 | 161.87 |
1418083200000 | 159.28 |
1418169600000 | 158.91 |
1418256000000 | 159.11 |
1418342400000 | 155.75 |
1418601600000 | 152.88 |
1418688000000 | 154.08 |
1418774400000 | 154.45 |
1418860800000 | 158.01 |
1418947200000 | 159.06 |
1419206400000 | 159.94 |
1419292800000 | 160.97 |
1419379200000 | 160.47 |
1419811200000 | 161.17 |
1419897600000 | 160.24 |
1419984000000 | 160.88 |
1420156800000 | 159.41 |
1420416000000 | 156.14 |
1420502400000 | 155.35 |
1420588800000 | 156.2 |
1420675200000 | 160.59 |
1420761600000 | 159.28 |
1421020800000 | 162.07 |
1421107200000 | 163.48 |
1421193600000 | 162.42 |
1421280000000 | 165.45 |
1421366400000 | 165.42 |
1421625600000 | 167.03 |
1421712000000 | 167.94 |
1421798400000 | 168.89 |
1421884800000 | 169.88 |
1421971200000 | 174.88 |
1422230400000 | 177.95 |
1422316800000 | 176.8 |
1422403200000 | 177.37 |
1422489600000 | 178.38 |
1422576000000 | 177.46 |
1422835200000 | 177.2 |
1422921600000 | 177.51 |
1423008000000 | 183.84 |
1423094400000 | 183.34 |
1423180800000 | 182.11 |
1423440000000 | 179.75 |
1423526400000 | 182.79 |
1423612800000 | 183.33 |
1423699200000 | 185.32 |
1423785600000 | 184.34 |
1424044800000 | 182.9 |
1424131200000 | 182.97 |
1424217600000 | 184.41 |
1424304000000 | 187.01 |
1424390400000 | 187.79 |
1424649600000 | 189.24 |
1424736000000 | 189.55 |
1424822400000 | 189.53 |
1424908800000 | 190.79 |
1424995200000 | 192.42 |
1425254400000 | 192.93 |
1425340800000 | 191.08 |
1425427200000 | 192.68 |
1425513600000 | 195.45 |
1425600000000 | 196.71 |
1425859200000 | 195.95 |
1425945600000 | 194.24 |
1426032000000 | 199.06 |
1426118400000 | 198.95 |
1426204800000 | 200.12 |
1426464000000 | 203.58 |
1426550400000 | 201.2 |
1426636800000 | 200.18 |
1426723200000 | 199.03 |
1426809600000 | 199.9 |
1427068800000 | 196.77 |
1427155200000 | 198.73 |
1427241600000 | 195.71 |
1427328000000 | 195.17 |
1427414400000 | 197.09 |
1427673600000 | 198.82 |
1427760000000 | 198.57 |
1427846400000 | 198.52 |
1427932800000 | 199.08 |
1428364800000 | 201.34 |
1428451200000 | 202.34 |
1428537600000 | 205 |
1428624000000 | 207.99 |
1428883200000 | 207.56 |
1428969600000 | 204.77 |
1429056000000 | 206.19 |
1429142400000 | 204.54 |
1429228800000 | 200.07 |
1429488000000 | 201.49 |
1429574400000 | 202.48 |
1429660800000 | 199.53 |
1429747200000 | 197.59 |
1429833600000 | 199.55 |
1430092800000 | 202.73 |
1430179200000 | 198.58 |
1430265600000 | 193.95 |
1430352000000 | 194.89 |
1430438400000 | 194.89 |
1430697600000 | 198.36 |
1430784000000 | 192.22 |
1430870400000 | 191.95 |
1430956800000 | 192.96 |
1431043200000 | 197.52 |
1431302400000 | 195.91 |
1431388800000 | 193.28 |
1431475200000 | 191.58 |
1431561600000 | 196.02 |
1431648000000 | 195.37 |
1431907200000 | 196.97 |
1431993600000 | 202.53 |
1432080000000 | 202.77 |
1432166400000 | 202.03 |
1432252800000 | 202.02 |
1432512000000 | 201.31 |
1432598400000 | 200.75 |
1432684800000 | 204.11 |
1432771200000 | 202.53 |
1432857600000 | 199.19 |
1433116800000 | 200.69 |
1433203200000 | 199.89 |
1433289600000 | 200.69 |
1433376000000 | 198.6 |
1433462400000 | 194.92 |
1433721600000 | 194.3 |
1433808000000 | 191.48 |
1433894400000 | 196.89 |
1433980800000 | 199.41 |
1434067200000 | 196.01 |
1434326400000 | 193.13 |
1434412800000 | 194 |
1434499200000 | 192.21 |
1434585600000 | 193.63 |
1434672000000 | 192.84 |
1434931200000 | 200.02 |
1435017600000 | 201.46 |
1435104000000 | 201.28 |
1435190400000 | 200.83 |
1435276800000 | 201.18 |
1435536000000 | 194.52 |
1435622400000 | 189.81 |
1435708800000 | 193.43 |
1435795200000 | 191.72 |
1435881600000 | 190.61 |
1436140800000 | 187.23 |
1436227200000 | 183.04 |
1436313600000 | 184.61 |
1436400000000 | 188.77 |
1436486400000 | 194.04 |
1436745600000 | 196.73 |
1436832000000 | 197.6 |
1436918400000 | 197.77 |
1437004800000 | 200.05 |
1437091200000 | 201.57 |
1437350400000 | 203.61 |
1437436800000 | 202.38 |
1437523200000 | 201.48 |
1437609600000 | 201.92 |
1437696000000 | 200.92 |
1437955200000 | 196.24 |
1438041600000 | 199.99 |
1438128000000 | 202.22 |
1438214400000 | 203.14 |
1438300800000 | 204.82 |
1438560000000 | 206.26 |
1438646400000 | 207.11 |
1438732800000 | 209.81 |
1438819200000 | 209.33 |
1438905600000 | 207.8 |
1439164800000 | 209.15 |
1439251200000 | 201.74 |
1439337600000 | 191.09 |
1439424000000 | 194.93 |
1439510400000 | 194.55 |
1439769600000 | 194.25 |
1439856000000 | 193.09 |
1439942400000 | 189.03 |
1440028800000 | 183.69 |
1440115200000 | 180.58 |
1440374400000 | 173.07 |
1440460800000 | 180.87 |
1440547200000 | 178.73 |
1440633600000 | 183.49 |
1440720000000 | 183.23 |
1440979200000 | 181.91 |
1441065600000 | 177.63 |
1441152000000 | 179.46 |
1441238400000 | 182.84 |
1441324800000 | 177.37 |
1441584000000 | 178.43 |
1441670400000 | 179.45 |
1441756800000 | 180.92 |
1441843200000 | 179.72 |
1441929600000 | 178.35 |
1442188800000 | 177.7 |
1442275200000 | 179.14 |
1442361600000 | 183.5 |
1442448000000 | 184.23 |
1442534400000 | 180.15 |
1442793600000 | 182.8 |
1442880000000 | 177.71 |
1442966400000 | 178 |
1443052800000 | 174.39 |
1443139200000 | 182.22 |
1443398400000 | 178.79 |
1443484800000 | 177.46 |
1443571200000 | 184.1 |
1443657600000 | 181.87 |
1443744000000 | 181.96 |
1444003200000 | 188.22 |
1444089600000 | 190.33 |
1444176000000 | 190.77 |
1444262400000 | 192.53 |
1444348800000 | 194.51 |
1444608000000 | 195.18 |
1444694400000 | 192.1 |
1444780800000 | 190.87 |
1444867200000 | 192.88 |
1444953600000 | 190.69 |
1445212800000 | 191.61 |
1445299200000 | 190.29 |
1445385600000 | 190.91 |
1445472000000 | 197.3 |
1445558400000 | 202.14 |
1445817600000 | 200.74 |
1445904000000 | 199.24 |
1445990400000 | 200.69 |
1446076800000 | 201.46 |
1446163200000 | 199.63 |
1446422400000 | 197.98 |
1446508800000 | 199.07 |
1446595200000 | 200.94 |
1446681600000 | 204.74 |
1446768000000 | 201.56 |
1447027200000 | 198.63 |
1447113600000 | 199.8 |
1447200000000 | 204.69 |
1447286400000 | 200.8 |
1447372800000 | 197.08 |
1447632000000 | 196.33 |
1447718400000 | 201.01 |
1447804800000 | 199.57 |
1447891200000 | 199.61 |
1447977600000 | 199.95 |
1448236800000 | 200.3 |
1448323200000 | 194.1 |
1448409600000 | 197.8 |
1448496000000 | 199.5 |
1448582400000 | 197.72 |
1448841600000 | 199.55 |
1448928000000 | 199.71 |
1449014400000 | 200.92 |
1449100800000 | 193.48 |
1449187200000 | 193.85 |
1449446400000 | 196.91 |
1449532800000 | 192.7 |
1449619200000 | 190.04 |
1449705600000 | 189.19 |
1449792000000 | 185.25 |
1450051200000 | 182.22 |
1450137600000 | 188.44 |
1450224000000 | 188.7 |
1450310400000 | 190.82 |
1450396800000 | 186.82 |
1450656000000 | 183.86 |
1450742400000 | 184.78 |
1450828800000 | 188.36 |
1450915200000 | 188.03 |
1451260800000 | 186.38 |
1451347200000 | 190.59 |
1451433600000 | 189.11 |
1451520000000 | 187.51 |
1451865600000 | 181.59 |
1451952000000 | 180.97 |
1452038400000 | 178.6 |
1452124800000 | 176.91 |
1452211200000 | 175.63 |
1452470400000 | 175.03 |
1452556800000 | 178.82 |
1452643200000 | 178.35 |
1452729600000 | 175.76 |
1452816000000 | 174.8 |
1453075200000 | 174.73 |
1453161600000 | 178.67 |
1453248000000 | 173.14 |
1453334400000 | 175.65 |
1453420800000 | 180.52 |
1453680000000 | 181.98 |
1453766400000 | 182.94 |
1453852800000 | 183.98 |
1453939200000 | 182.01 |
1454025600000 | 187.09 |
1454284800000 | 186.41 |
1454371200000 | 183.99 |
1454457600000 | 185.79 |
1454544000000 | 186.05 |
1454630400000 | 184.48 |
1454889600000 | 180.09 |
1454976000000 | 176.84 |
1455062400000 | 178.81 |
1455148800000 | 173.83 |
1455235200000 | 176.18 |
1455494400000 | 181.93 |
1455580800000 | 181.33 |
1455667200000 | 186.61 |
1455753600000 | 187.96 |
1455840000000 | 188.6 |
1456099200000 | 190.74 |
1456185600000 | 187.2 |
1456272000000 | 183.5 |
1456358400000 | 186 |
1456444800000 | 187.22 |
1456704000000 | 187.58 |
1456790400000 | 190.73 |
1456876800000 | 189.72 |
1456963200000 | 187.54 |
1457049600000 | 188.32 |
1457308800000 | 188.58 |
1457395200000 | 188.58 |
1457481600000 | 190.07 |
1457568000000 | 188.71 |
1457654400000 | 191.84 |
1457913600000 | 193.85 |
1458000000000 | 191.62 |
1458086400000 | 190.9 |
1458172800000 | 189.32 |
1458259200000 | 191.21 |
1458518400000 | 190.21 |
1458604800000 | 189.06 |
1458691200000 | 191.53 |
1458777600000 | 188.7 |
1459209600000 | 190.72 |
1459296000000 | 195.1 |
1459382400000 | 191.67 |
1459468800000 | 189.33 |
1459728000000 | 190.7 |
1459814400000 | 187.15 |
1459900800000 | 188.99 |
1459987200000 | 187.61 |
1460073600000 | 188.36 |
1460332800000 | 188.04 |
1460419200000 | 189.15 |
1460505600000 | 193.84 |
1460592000000 | 193.45 |
1460678400000 | 192.28 |
1460937600000 | 193.44 |
1461024000000 | 197.38 |
1461110400000 | 197.01 |
1461196800000 | 195.25 |
1461283200000 | 193.04 |
1461542400000 | 192.3 |
1461628800000 | 191.74 |
1461715200000 | 193.85 |
1461801600000 | 195.48 |
1461888000000 | 191.72 |
1462147200000 | 194.03 |
1462233600000 | 191.71 |
1462320000000 | 190.57 |
1462406400000 | 191.47 |
1462492800000 | 190.85 |
1462752000000 | 192.64 |
1462838400000 | 194.63 |
1462924800000 | 192.58 |
1463011200000 | 191.47 |
1463097600000 | 190.85 |
1463356800000 | 190.68 |
1463443200000 | 189.63 |
1463529600000 | 191.14 |
1463616000000 | 189.42 |
1463702400000 | 192.09 |
1463961600000 | 191.49 |
1464048000000 | 194.72 |
1464134400000 | 194.57 |
1464220800000 | 195.77 |
1464307200000 | 196.38 |
1464566400000 | 196.96 |
1464652800000 | 196.27 |
1464739200000 | 196.16 |
1464825600000 | 196.68 |
1464912000000 | 196.49 |
1465171200000 | 197.39 |
1465257600000 | 200.84 |
1465344000000 | 199.47 |
1465430400000 | 197.72 |
1465516800000 | 193.44 |
1465776000000 | 190.59 |
1465862400000 | 187.06 |
1465948800000 | 189.1 |
1466035200000 | 187.84 |
1466121600000 | 188.98 |
1466380800000 | 195.55 |
1466467200000 | 196.37 |
1466553600000 | 197.51 |
1466640000000 | 199.32 |
1466726400000 | 191.11 |
1466985600000 | 186.62 |
1467072000000 | 190.53 |
1467158400000 | 194.61 |
1467244800000 | 196.82 |
1467331200000 | 197.92 |
1467590400000 | 197.31 |
1467676800000 | 195.07 |
1467763200000 | 193.62 |
1467849600000 | 194.58 |
1467936000000 | 195.89 |
1468195200000 | 199.2 |
1468281600000 | 199.91 |
1468368000000 | 200.22 |
1468454400000 | 200.83 |
1468540800000 | 201.17 |
1468800000000 | 201 |
1468886400000 | 200.1 |
1468972800000 | 203.59 |
1469059200000 | 204.23 |
1469145600000 | 204.46 |
1469404800000 | 206.36 |
1469491200000 | 206.28 |
1469577600000 | 209.81 |
1469664000000 | 210.04 |
1469750400000 | 210.08 |
1470009600000 | 210.38 |
1470096000000 | 208.51 |
1470182400000 | 208.23 |
1470268800000 | 208.89 |
1470355200000 | 211.66 |
1470614400000 | 211.26 |
1470700800000 | 213.56 |
1470787200000 | 213.9 |
1470873600000 | 217.61 |
1470960000000 | 218.42 |
1471219200000 | 218.85 |
1471305600000 | 217.5 |
1471392000000 | 216.34 |
1471478400000 | 217.22 |
1471564800000 | 216.74 |
1471824000000 | 215.29 |
1471910400000 | 215.95 |
1471996800000 | 215.31 |
1472083200000 | 214.13 |
1472169600000 | 214.93 |
1472428800000 | 214.18 |
1472515200000 | 214.17 |
1472601600000 | 210.7 |
1472688000000 | 210.19 |
1472774400000 | 213.97 |
1473033600000 | 213.97 |
1473120000000 | 213.8 |
1473206400000 | 213.99 |
1473292800000 | 211.59 |
1473379200000 | 208.62 |
1473638400000 | 208.22 |
1473724800000 | 207.69 |
1473811200000 | 205.92 |
1473897600000 | 207.51 |
1473984000000 | 206.13 |
1474243200000 | 208.06 |
1474329600000 | 209.12 |
1474416000000 | 209.07 |
1474502400000 | 213.82 |
1474588800000 | 212.62 |
1474848000000 | 209.44 |
1474934400000 | 209.9 |
1475020800000 | 211.93 |
1475107200000 | 209.98 |
1475193600000 | 210.54 |
1475452800000 | 210.57 |
1475539200000 | 213.42 |
1475625600000 | 210.61 |
1475712000000 | 208.78 |
1475798400000 | 207.49 |
1476057600000 | 209.65 |
1476144000000 | 210.77 |
1476230400000 | 210.36 |
1476316800000 | 209.02 |
1476403200000 | 213.9 |
1476662400000 | 212.08 |
1476748800000 | 214.48 |
1476835200000 | 214.92 |
1476921600000 | 215.23 |
1477008000000 | 213.71 |
1477267200000 | 213.78 |
1477353600000 | 213 |
1477440000000 | 212.18 |
1477526400000 | 212.69 |
1477612800000 | 212.78 |
1477872000000 | 210.93 |
1477958400000 | 209.97 |
1478044800000 | 207.97 |
1478131200000 | 206.49 |
1478217600000 | 205.54 |
1478476800000 | 207.83 |
1478563200000 | 209.22 |
1478649600000 | 209.36 |
1478736000000 | 204.37 |
1478822400000 | 203.18 |
1479081600000 | 202.84 |
1479168000000 | 205.47 |
1479254400000 | 203.59 |
1479340800000 | 205.95 |
1479427200000 | 206.47 |
1479686400000 | 207.59 |
1479772800000 | 207.37 |
1479859200000 | 206.52 |
1479945600000 | 206.98 |
1480032000000 | 208.24 |
1480291200000 | 206.68 |
1480377600000 | 208.73 |
1480464000000 | 209.2 |
1480550400000 | 206.8 |
1480636800000 | 206.41 |
1480896000000 | 208.29 |
1480982400000 | 209.68 |
1481068800000 | 212.41 |
1481155200000 | 214.64 |
1481241600000 | 217.22 |
1481500800000 | 216.53 |
1481587200000 | 218.95 |
1481673600000 | 216.94 |
1481760000000 | 217.09 |
1481846400000 | 217.88 |
1482105600000 | 218.45 |
1482192000000 | 219.02 |
1482278400000 | 219.08 |
1482364800000 | 218.95 |
1482451200000 | 219.12 |
1482796800000 | 220.07 |
1482883200000 | 220.88 |
1482969600000 | 220.64 |
1483056000000 | 221.87 |
1483315200000 | 223.34 |
1483401600000 | 220.69 |
1483488000000 | 218.83 |
1483574400000 | 216.89 |
1483660800000 | 217.76 |
1483920000000 | 218.53 |
1484006400000 | 219.17 |
1484092800000 | 220.64 |
1484179200000 | 221.64 |
1484265600000 | 223.8 |
1484524800000 | 224.72 |
1484611200000 | 223.5 |
1484697600000 | 225.1 |
1484784000000 | 225.92 |
1484870400000 | 225.54 |
1485129600000 | 225.11 |
1485216000000 | 224.83 |
1485302400000 | 226.2 |
1485388800000 | 226.1 |
1485475200000 | 224.6 |
1485734400000 | 221.33 |
1485820800000 | 219.68 |
1485907200000 | 220.81 |
1485993600000 | 221.63 |
1486080000000 | 222.73 |
1486339200000 | 219.27 |
1486425600000 | 219.81 |
1486512000000 | 219.75 |
1486598400000 | 221.99 |
1486684800000 | 222.37 |
1486944000000 | 225.93 |
1487030400000 | 225.8 |
1487116800000 | 225.24 |
1487203200000 | 224.9 |
1487289600000 | 225.1 |
1487548800000 | 225.49 |
1487635200000 | 227.9 |
1487721600000 | 230.07 |
1487808000000 | 229.82 |
1487894400000 | 227.92 |
1488153600000 | 228.89 |
1488240000000 | 228.56 |
1488326400000 | 232.57 |
1488412800000 | 231.79 |
1488499200000 | 231.39 |
1488758400000 | 230.42 |
1488844800000 | 229.93 |
1488931200000 | 233.74 |
1489017600000 | 235.68 |
1489104000000 | 236.78 |
1489363200000 | 237.81 |
1489449600000 | 237.29 |
1489536000000 | 237.92 |
1489622400000 | 239.6 |
1489708800000 | 240.87 |
1489968000000 | 239.37 |
1490054400000 | 238.3 |
1490140800000 | 238.23 |
1490227200000 | 239.76 |
1490313600000 | 239.44 |
1490572800000 | 238.96 |
1490659200000 | 239.72 |
1490745600000 | 240.53 |
1490832000000 | 241.04 |
1490918400000 | 242.45 |
1491177600000 | 240.83 |
1491264000000 | 242.75 |
1491350400000 | 242.05 |
1491436800000 | 243.66 |
1491523200000 | 245.08 |
1491782400000 | 244.2 |
1491868800000 | 244.29 |
1491955200000 | 245.67 |
1492041600000 | 245.74 |
1492473600000 | 243.68 |
1492560000000 | 243.07 |
1492646400000 | 244.38 |
1492732800000 | 244.16 |
1492992000000 | 251.13 |
1493078400000 | 254.9 |
1493164800000 | 255.99 |
1493251200000 | 256.7 |
1493337600000 | 255.67 |
1493596800000 | 255.67 |
1493683200000 | 256.71 |
1493769600000 | 257.49 |
1493856000000 | 260.52 |
1493942400000 | 262.04 |
1494201600000 | 259.14 |
1494288000000 | 260.55 |
1494374400000 | 259.18 |
1494460800000 | 258.78 |
1494547200000 | 257.98 |
1494806400000 | 258.37 |
1494892800000 | 258.5 |
1494979200000 | 254.25 |
1495065600000 | 254.36 |
1495152000000 | 256.13 |
1495411200000 | 255.41 |
1495497600000 | 255.78 |
1495584000000 | 255.3 |
1495670400000 | 256.34 |
1495756800000 | 256.54 |
1496016000000 | 256.42 |
1496102400000 | 256.63 |
1496188800000 | 255.75 |
1496275200000 | 257.64 |
1496361600000 | 259.93 |
1496620800000 | 258.87 |
1496707200000 | 256.08 |
1496793600000 | 255.98 |
1496880000000 | 253.84 |
1496966400000 | 255.19 |
1497225600000 | 252.97 |
1497312000000 | 255.68 |
1497398400000 | 257.09 |
1497484800000 | 254.93 |
1497571200000 | 257.55 |
1497830400000 | 259.17 |
1497916800000 | 258.29 |
1498003200000 | 257.43 |
1498089600000 | 256.54 |
1498176000000 | 255.84 |
1498435200000 | 257.54 |
1498521600000 | 255.21 |
1498608000000 | 253.28 |
1498694400000 | 246.23 |
1498780800000 | 246.89 |
1499040000000 | 248.79 |
1499126400000 | 248.22 |
1499212800000 | 251.08 |
1499299200000 | 248.16 |
1499385600000 | 246.98 |
1499644800000 | 247.17 |
1499731200000 | 245.12 |
1499817600000 | 248.62 |
1499904000000 | 249.85 |
1499990400000 | 251.59 |
1500249600000 | 253.15 |
1500336000000 | 250.36 |
1500422400000 | 252.59 |
1500508800000 | 252.44 |
1500595200000 | 248.95 |
1500854400000 | 248.53 |
1500940800000 | 248.58 |
1501027200000 | 248.76 |
1501113600000 | 248.11 |
1501200000000 | 248.53 |
1501459200000 | 247.44 |
1501545600000 | 248.96 |
1501632000000 | 248.24 |
1501718400000 | 250.31 |
1501804800000 | 254.1 |
1502064000000 | 254.12 |
1502150400000 | 254.58 |
1502236800000 | 250.18 |
1502323200000 | 247.21 |
1502409600000 | 246.37 |
1502668800000 | 248.84 |
1502755200000 | 248.86 |
1502841600000 | 250.02 |
1502928000000 | 249.54 |
1503014400000 | 247.51 |
1503273600000 | 246.41 |
1503360000000 | 248.6 |
1503446400000 | 248.04 |
1503532800000 | 247.48 |
1503619200000 | 246.71 |
1503878400000 | 245.19 |
1503964800000 | 243.95 |
1504051200000 | 246.05 |
1504137600000 | 248.39 |
1504224000000 | 250.14 |
1504483200000 | 249.4 |
1504569600000 | 249.23 |
1504656000000 | 249.84 |
1504742400000 | 252.16 |
1504828800000 | 252.32 |
1505088000000 | 256.09 |
1505174400000 | 256.66 |
1505260800000 | 256.94 |
1505347200000 | 255.52 |
1505433600000 | 255.33 |
1505692800000 | 254.96 |
1505779200000 | 254.05 |
1505865600000 | 253.85 |
1505952000000 | 252.79 |
1506038400000 | 253.84 |
1506297600000 | 254.36 |
1506384000000 | 252.59 |
1506470400000 | 252.13 |
1506556800000 | 252.47 |
1506643200000 | 254.89 |
1506902400000 | 256.83 |
1506988800000 | 257.67 |
1507075200000 | 257.14 |
1507161600000 | 257.06 |
1507248000000 | 254.71 |
1507507200000 | 256.17 |
1507593600000 | 259.38 |
1507680000000 | 260.28 |
1507766400000 | 261.51 |
1507852800000 | 262.24 |
1508112000000 | 261.56 |
1508198400000 | 260.37 |
1508284800000 | 261.63 |
1508371200000 | 259.04 |
1508457600000 | 257.91 |
1508716800000 | 259.01 |
1508803200000 | 259.44 |
1508889600000 | 259.47 |
1508976000000 | 264.69 |
1509062400000 | 267.64 |
1509321600000 | 268.25 |
1509408000000 | 268.93 |
1509494400000 | 268.37 |
1509580800000 | 267.81 |
1509667200000 | 269.24 |
1509926400000 | 268.51 |
1510012800000 | 266.37 |
1510099200000 | 265.98 |
1510185600000 | 261.23 |
1510272000000 | 260.85 |
1510531200000 | 259.7 |
1510617600000 | 258.47 |
1510704000000 | 257.03 |
1510790400000 | 258.55 |
1510876800000 | 258.01 |
1511136000000 | 259.33 |
1511222400000 | 261.45 |
1511308800000 | 258.27 |
1511395200000 | 259.02 |
1511481600000 | 258.87 |
1511740800000 | 257.32 |
1511827200000 | 257.96 |
1511913600000 | 257.07 |
1512000000000 | 256.33 |
1512086400000 | 254.55 |
1512345600000 | 256.46 |
1512432000000 | 256.16 |
1512518400000 | 251.39 |
1512604800000 | 249.95 |
1512691200000 | 250.24 |
1512950400000 | 248.83 |
1513036800000 | 249.5 |
1513123200000 | 247.81 |
1513209600000 | 246.05 |
1513296000000 | 246.72 |
1513555200000 | 251.68 |
1513641600000 | 250.31 |
1513728000000 | 247.39 |
1513814400000 | 248.5 |
1513900800000 | 247.4 |
1514332800000 | 248.47 |
1514419200000 | 246.54 |
1514505600000 | 245.09 |
1514851200000 | 242.66 |
1514937600000 | 244.37 |
1515024000000 | 247.26 |
1515110400000 | 250.25 |
1515369600000 | 249.16 |
1515456000000 | 249.6 |
1515542400000 | 246.69 |
1515628800000 | 244.42 |
1515715200000 | 245.73 |
1515974400000 | 246.45 |
1516060800000 | 246.5 |
1516147200000 | 246.28 |
1516233600000 | 245.35 |
1516320000000 | 250.21 |
1516579200000 | 251.13 |
1516665600000 | 252.54 |
1516752000000 | 249.97 |
1516838400000 | 247.95 |
1516924800000 | 253.24 |
1517184000000 | 252.67 |
1517270400000 | 252.29 |
1517356800000 | 253.62 |
1517443200000 | 252.31 |
1517529600000 | 249.02 |
1517788800000 | 244.34 |
1517875200000 | 238.45 |
1517961600000 | 245.78 |
1518048000000 | 239.72 |
1518134400000 | 238.31 |
1518393600000 | 243.04 |
1518480000000 | 240.65 |
1518566400000 | 243.11 |
1518652800000 | 245.52 |
1518739200000 | 248.85 |
1518998400000 | 246.64 |
1519084800000 | 247.1 |
1519171200000 | 246.93 |
1519257600000 | 246.98 |
1519344000000 | 249.31 |
1519603200000 | 251.04 |
1519689600000 | 248.67 |
1519776000000 | 248.63 |
1519862400000 | 245.37 |
1519948800000 | 241.02 |
1520208000000 | 243.87 |
1520294400000 | 243.83 |
1520380800000 | 244.76 |
1520467200000 | 247.9 |
1520553600000 | 248.81 |
1520812800000 | 249.07 |
1520899200000 | 246.09 |
1520985600000 | 249.32 |
1521072000000 | 252.86 |
1521158400000 | 252.77 |
1521417600000 | 251.28 |
1521504000000 | 253.62 |
1521590400000 | 255.08 |
1521676800000 | 253.07 |
1521763200000 | 249.37 |
1522022400000 | 248.27 |
1522108800000 | 250.31 |
1522195200000 | 251.61 |
1522281600000 | 255.05 |
1522713600000 | 256.62 |
1522800000000 | 257.7 |
1522886400000 | 264.68 |
1522972800000 | 263.98 |
1523232000000 | 263.97 |
1523318400000 | 268.34 |
1523404800000 | 269.11 |
1523491200000 | 271.37 |
1523577600000 | 272.23 |
1523836800000 | 272.71 |
1523923200000 | 273.28 |
1524009600000 | 274.39 |
1524096000000 | 271.5 |
1524182400000 | 272.59 |
1524441600000 | 272.42 |
1524528000000 | 271.73 |
1524614400000 | 270.24 |
1524700800000 | 271.93 |
1524787200000 | 274.84 |
1525046400000 | 276.86 |
1525132800000 | 276.86 |
1525219200000 | 278.59 |
1525305600000 | 275.25 |
1525392000000 | 275.52 |
1525651200000 | 276.19 |
1525737600000 | 277.32 |
1525824000000 | 277.07 |
1525910400000 | 277.66 |
1525996800000 | 277.91 |
1526256000000 | 279 |
1526342400000 | 279.92 |
1526428800000 | 283.88 |
1526515200000 | 285.67 |
1526601600000 | 287.07 |
1526860800000 | 288.33 |
1526947200000 | 287.67 |
1527033600000 | 285.12 |
1527120000000 | 285.98 |
1527206400000 | 287.48 |
1527465600000 | 287.17 |
1527552000000 | 283.57 |
1527638400000 | 285.23 |
1527724800000 | 283.21 |
1527811200000 | 285.25 |
1528070400000 | 286.93 |
1528156800000 | 289.7 |
1528243200000 | 288.89 |
1528329600000 | 282.92 |
1528416000000 | 285.16 |
1528675200000 | 286.28 |
1528761600000 | 283.8 |
1528848000000 | 284.78 |
1528934400000 | 288.85 |
1529020800000 | 288.95 |
1529280000000 | 284.6 |
1529366400000 | 280.01 |
1529452800000 | 279.03 |
1529539200000 | 277.93 |
1529625600000 | 279.62 |
1529884800000 | 273.72 |
1529971200000 | 275 |
1530057600000 | 277.35 |
1530144000000 | 274.08 |
1530230400000 | 278.33 |
1530489600000 | 274.74 |
1530576000000 | 277.71 |
1530662400000 | 275.97 |
1530748800000 | 274.67 |
1530835200000 | 276.39 |
1531094400000 | 277.6 |
1531180800000 | 280.76 |
1531267200000 | 276.84 |
1531353600000 | 280.21 |
1531440000000 | 283.25 |
1531699200000 | 282.24 |
1531785600000 | 283.32 |
1531872000000 | 285.37 |
1531958400000 | 284.68 |
1532044800000 | 284.99 |
1532304000000 | 282.91 |
1532390400000 | 286.06 |
1532476800000 | 287.51 |
1532563200000 | 287.02 |
1532649600000 | 285.2 |
1532908800000 | 283.47 |
1532995200000 | 284.33 |
1533081600000 | 284.47 |
1533168000000 | 281.45 |
1533254400000 | 283.84 |
1533513600000 | 284.68 |
1533600000000 | 287.41 |
1533686400000 | 285.85 |
1533772800000 | 291.19 |
1533859200000 | 285.59 |
1534118400000 | 287.03 |
1534204800000 | 288.71 |
1534291200000 | 282.56 |
1534377600000 | 285.77 |
1534464000000 | 284.47 |
1534723200000 | 287.68 |
1534809600000 | 287.98 |
1534896000000 | 289.04 |
1534982400000 | 289.87 |
1535068800000 | 290.31 |
1535328000000 | 292.95 |
1535414400000 | 295.27 |
1535500800000 | 295.2 |
1535587200000 | 296.04 |
1535673600000 | 291.02 |
1535932800000 | 291.63 |
1536019200000 | 284.67 |
1536105600000 | 277.58 |
1536192000000 | 276.41 |
1536278400000 | 278.3 |
1536537600000 | 279.67 |
1536624000000 | 280.7 |
1536710400000 | 285.77 |
1536796800000 | 283.57 |
1536883200000 | 284.03 |
1537142400000 | 281.17 |
1537228800000 | 281.9 |
1537315200000 | 281.77 |
1537401600000 | 284.18 |
1537488000000 | 288.69 |
1537747200000 | 287.07 |
1537833600000 | 287.63 |
1537920000000 | 288.24 |
1538006400000 | 289.86 |
1538092800000 | 288.51 |
1538352000000 | 291.13 |
1538438400000 | 288.79 |
1538524800000 | 289.11 |
1538611200000 | 279.66 |
1538697600000 | 278.46 |
1538956800000 | 274.26 |
1539043200000 | 275.44 |
1539129600000 | 260.85 |
1539216000000 | 257.84 |
1539302400000 | 257.04 |
1539561600000 | 256.38 |
1539648000000 | 261.04 |
1539734400000 | 261.31 |
1539820800000 | 259.22 |
1539907200000 | 261.03 |
1540166400000 | 260.36 |
1540252800000 | 255.59 |
1540339200000 | 257.5 |
1540425600000 | 263.01 |
1540512000000 | 259.24 |
1540771200000 | 259.31 |
1540857600000 | 257.56 |
1540944000000 | 265.73 |
1541030400000 | 265.29 |
1541116800000 | 269.92 |
1541376000000 | 268.3 |
1541462400000 | 266.8 |
1541548800000 | 267.05 |
1541635200000 | 265.75 |
1541721600000 | 264.15 |
1541980800000 | 261.85 |
1542067200000 | 266.61 |
1542153600000 | 265.65 |
1542240000000 | 263.62 |
1542326400000 | 263.89 |
1542585600000 | 258.89 |
1542672000000 | 255.19 |
1542758400000 | 259.99 |
1542844800000 | 258.62 |
1542931200000 | 260.02 |
1543190400000 | 259.13 |
1543276800000 | 258.47 |
1543363200000 | 258.85 |
1543449600000 | 259.81 |
1543536000000 | 257.04 |
1543795200000 | 264.65 |
1543881600000 | 262.84 |
1543968000000 | 260.29 |
1544054400000 | 252.47 |
1544140800000 | 255.7 |
1544400000000 | 251.51 |
1544486400000 | 255.57 |
1544572800000 | 258.66 |
1544659200000 | 259.48 |
1544745600000 | 255.55 |
1545004800000 | 250.81 |
1545091200000 | 250.64 |
1545177600000 | 251.59 |
1545264000000 | 248.65 |
1545350400000 | 250.47 |
1545609600000 | 246.67 |
1545868800000 | 245.52 |
1545955200000 | 249.95 |
1546214400000 | 252.77 |
1546387200000 | 251.11 |
1546473600000 | 245.06 |
1546560000000 | 251.84 |
1546819200000 | 251.19 |
1546905600000 | 256.63 |
1546992000000 | 259.37 |
1547078400000 | 259.28 |
1547164800000 | 259.3 |
1547424000000 | 255.67 |
1547510400000 | 256.47 |
1547596800000 | 254.92 |
1547683200000 | 255.56 |
1547769600000 | 260.22 |
1548028800000 | 259.43 |
1548115200000 | 258.96 |
1548201600000 | 259.7 |
1548288000000 | 258.11 |
1548374400000 | 260.48 |
1548633600000 | 259.18 |
1548720000000 | 261.11 |
1548806400000 | 268.72 |
1548892800000 | 270.04 |
1548979200000 | 270.61 |
1549238400000 | 269.49 |
1549324800000 | 277.02 |
1549411200000 | 274.32 |
1549497600000 | 270.78 |
1549584000000 | 270.42 |
1549843200000 | 273.47 |
1549929600000 | 277.35 |
1550016000000 | 276.68 |
1550102400000 | 274.45 |
1550188800000 | 276.19 |
1550448000000 | 278.31 |
1550534400000 | 279.04 |
1550620800000 | 279.57 |
1550707200000 | 280.07 |
1550793600000 | 281.14 |
1551052800000 | 283.72 |
1551139200000 | 284.57 |
1551225600000 | 282.64 |
1551312000000 | 283.19 |
1551398400000 | 287.51 |
1551657600000 | 288.27 |
1551744000000 | 289.13 |
1551830400000 | 287.98 |
1551916800000 | 287.87 |
1552003200000 | 286.67 |
1552262400000 | 287.09 |
1552348800000 | 287.68 |
1552435200000 | 287.89 |
1552521600000 | 292.37 |
1552608000000 | 294.9 |
1552867200000 | 292.68 |
1552953600000 | 295.08 |
1553040000000 | 294.28 |
1553126400000 | 294.28 |
1553212800000 | 291.03 |
1553472000000 | 292.46 |
1553558400000 | 295.9 |
1553644800000 | 295.57 |
1553731200000 | 296.35 |
1553817600000 | 298.86 |
1554076800000 | 302.47 |
1554163200000 | 302.87 |
1554249600000 | 304.58 |
1554336000000 | 305.04 |
1554422400000 | 305.87 |
1554681600000 | 304.51 |
1554768000000 | 300.86 |
1554854400000 | 302.91 |
1554940800000 | 307.07 |
1555027200000 | 307.13 |
1555286400000 | 307.11 |
1555372800000 | 309.69 |
1555459200000 | 311.34 |
1555545600000 | 312.8 |
1555977600000 | 312.18 |
1556064000000 | 313.74 |
1556150400000 | 312.02 |
1556236800000 | 312.26 |
1556496000000 | 312.83 |
1556582400000 | 315.3 |
1556668800000 | 315.3 |
1556755200000 | 314.05 |
1556841600000 | 321.2 |
1557100800000 | 317.21 |
1557187200000 | 310.6 |
1557273600000 | 314.77 |
1557360000000 | 309.29 |
1557446400000 | 310.86 |
1557705600000 | 304.11 |
1557792000000 | 309.45 |
1557878400000 | 311.67 |
1557964800000 | 312.81 |
1558051200000 | 313.32 |
1558310400000 | 305.89 |
1558396800000 | 310.06 |
1558483200000 | 312.51 |
1558569600000 | 308.24 |
1558656000000 | 309.23 |
1558915200000 | 311.01 |
1559001600000 | 312.12 |
1559088000000 | 307.08 |
1559174400000 | 309.05 |
1559260800000 | 306.27 |
1559520000000 | 307.91 |
1559606400000 | 308 |
1559692800000 | 311.48 |
1559779200000 | 312.36 |
1559865600000 | 317.33 |
1560124800000 | 317.6 |
1560211200000 | 318.38 |
1560297600000 | 316.55 |
1560384000000 | 316.45 |
1560470400000 | 316.85 |
1560729600000 | 318.37 |
1560816000000 | 326.53 |
1560902400000 | 324.32 |
1560988800000 | 327.65 |
1561075200000 | 326.31 |
1561334400000 | 325.68 |
1561420800000 | 325.01 |
1561507200000 | 324.22 |
1561593600000 | 323.8 |
1561680000000 | 329.02 |
1561939200000 | 329.68 |
1562025600000 | 332.59 |
1562112000000 | 335.95 |
1562198400000 | 335.93 |
1562284800000 | 334.66 |
1562544000000 | 336.36 |
1562630400000 | 335.57 |
1562716800000 | 334.58 |
1562803200000 | 334.32 |
1562889600000 | 335.28 |
1563148800000 | 334.01 |
1563235200000 | 336.74 |
1563321600000 | 336.29 |
1563408000000 | 336.23 |
1563494400000 | 335.68 |
1563753600000 | 338.48 |
1563840000000 | 338.3 |
1563926400000 | 336.37 |
1564012800000 | 335.03 |
1564099200000 | 339.74 |
1564358400000 | 338.39 |
1564444800000 | 332.36 |
1564531200000 | 334.62 |
1564617600000 | 338.47 |
1564704000000 | 324.3 |
1564963200000 | 312.49 |
1565049600000 | 314.36 |
1565136000000 | 319.36 |
1565222400000 | 324.98 |
1565308800000 | 320.86 |
1565568000000 | 319.46 |
1565654400000 | 318.08 |
1565740800000 | 310.76 |
1565827200000 | 309.55 |
1565913600000 | 312.2 |
1566172800000 | 317.5 |
1566259200000 | 316.24 |
1566345600000 | 325 |
1566432000000 | 320.1 |
1566518400000 | 316.45 |
1566777600000 | 316.4 |
1566864000000 | 321.25 |
1566950400000 | 320.52 |
1567036800000 | 323.81 |
1567123200000 | 326.05 |
1567382400000 | 327.49 |
1567468800000 | 324.6 |
1567555200000 | 330.71 |
1567641600000 | 334.38 |
1567728000000 | 336.88 |
1567987200000 | 334.73 |
1568073600000 | 331.51 |
1568160000000 | 332.81 |
1568246400000 | 335.64 |
1568332800000 | 334.35 |
1568592000000 | 326.67 |
1568678400000 | 328.04 |
1568764800000 | 325.83 |
1568851200000 | 327.45 |
1568937600000 | 328.59 |
1569196800000 | 325.65 |
1569283200000 | 327.14 |
1569369600000 | 322.31 |
1569456000000 | 325.03 |
1569542400000 | 327.3 |
1569801600000 | 329.02 |
1569888000000 | 322.78 |
1569974400000 | 311.93 |
1570060800000 | 313.66 |
1570147200000 | 317.09 |
1570406400000 | 319.27 |
1570492800000 | 316.61 |
1570579200000 | 321.48 |
1570665600000 | 326.99 |
1570752000000 | 328.39 |
1571011200000 | 328.28 |
1571097600000 | 330.6 |
1571184000000 | 328.8 |
1571270400000 | 328.42 |
1571356800000 | 326.41 |
1571616000000 | 325.94 |
1571702400000 | 327.34 |
1571788800000 | 324.89 |
1571875200000 | 326 |
1571961600000 | 328.85 |
1572220800000 | 328.84 |
1572307200000 | 328.22 |
1572393600000 | 333.68 |
1572480000000 | 332.12 |
1572566400000 | 335.57 |
1572825600000 | 339.03 |
1572912000000 | 339.08 |
1572998400000 | 336.99 |
1573084800000 | 340.74 |
1573171200000 | 339.88 |
1573430400000 | 338.76 |
1573516800000 | 338 |
1573603200000 | 337.94 |
1573689600000 | 338.55 |
1573776000000 | 339.75 |
1574035200000 | 339.41 |
1574121600000 | 338.54 |
1574208000000 | 338.94 |
1574294400000 | 336.27 |
1574380800000 | 337.08 |
1574640000000 | 340.98 |
1574726400000 | 344.26 |
1574812800000 | 346.99 |
1574899200000 | 346.59 |
1574985600000 | 346.8 |
1575244800000 | 339.17 |
1575331200000 | 336.47 |
1575417600000 | 339.88 |
1575504000000 | 340.36 |
1575590400000 | 344.62 |
1575849600000 | 341.69 |
1575936000000 | 341.59 |
1576022400000 | 342.34 |
1576108800000 | 342.8 |
1576195200000 | 346.34 |
1576454400000 | 351.55 |
1576540800000 | 348.34 |
1576627200000 | 348.42 |
1576713600000 | 349.35 |
1576800000000 | 355.21 |
1577059200000 | 356.38 |
1577145600000 | 356.35 |
1577404800000 | 358.24 |
1577664000000 | 355.34 |
1577750400000 | 355.05 |
1577923200000 | 357.13 |
1578009600000 | 357.23 |
1578268800000 | 354.81 |
1578355200000 | 355.88 |
1578441600000 | 359.84 |
1578528000000 | 363.81 |
1578614400000 | 363.62 |
1578873600000 | 364.06 |
1578960000000 | 367.92 |
1579046400000 | 371.14 |
1579132800000 | 371.08 |
1579219200000 | 374.22 |
1579478400000 | 370.57 |
1579564800000 | 368.01 |
1579651200000 | 368.45 |
1579737600000 | 362.89 |
1579824000000 | 367.14 |
1580083200000 | 353.75 |
1580169600000 | 359.15 |
1580256000000 | 357.76 |
1580342400000 | 352.44 |
1580428800000 | 347.25 |
1580688000000 | 349.41 |
1580774400000 | 357.89 |
1580860800000 | 360.99 |
1580947200000 | 362.15 |
1581033600000 | 360.26 |
1581292800000 | 360.44 |
1581379200000 | 361.17 |
1581465600000 | 366.99 |
1581552000000 | 365.6 |
1581638400000 | 362.81 |
1581897600000 | 363.1 |
1581984000000 | 359.25 |
1582070400000 | 367.69 |
1582156800000 | 360.68 |
1582243200000 | 357.4 |
1582502400000 | 341.93 |
1582588800000 | 338.16 |
1582675200000 | 339.37 |
1582761600000 | 328.28 |
1582848000000 | 323.96 |
1583107200000 | 325.67 |
1583193600000 | 329.31 |
1583280000000 | 335.08 |
1583366400000 | 328.51 |
1583452800000 | 318.32 |
1583712000000 | 299.08 |
1583798400000 | 295.17 |
1583884800000 | 287.74 |
1583971200000 | 261.73 |
1584057600000 | 268.24 |
1584316800000 | 258.24 |
1584403200000 | 265.97 |
1584489600000 | 255.58 |
1584576000000 | 262.82 |
1584662400000 | 276.06 |
1584921600000 | 270.9 |
1585008000000 | 292.56 |
1585094400000 | 309.05 |
1585180800000 | 312.25 |
1585267200000 | 298.51 |
1585526400000 | 300.31 |
1585612800000 | 295.98 |
1585699200000 | 286.26 |
1585785600000 | 286.99 |
1585872000000 | 283.83 |
1586131200000 | 292.51 |
1586217600000 | 298.31 |
1586304000000 | 301.74 |
1586390400000 | 306.01 |
1586822400000 | 312 |
1586908800000 | 303.74 |
1586995200000 | 303.63 |
1587081600000 | 312.69 |
1587340800000 | 316.24 |
1587427200000 | 305.04 |
1587513600000 | 306.55 |
1587600000000 | 308.04 |
1587686400000 | 303.33 |
1587945600000 | 309.9 |
1588032000000 | 313.28 |
1588118400000 | 317.04 |
1588204800000 | 313.97 |
1588291200000 | 313.97 |
1588550400000 | 300.17 |
1588636800000 | 305.37 |
1588723200000 | 302.08 |
1588809600000 | 310.88 |
1588896000000 | 314.98 |
1589155200000 | 311.64 |
1589241600000 | 311.14 |
1589328000000 | 303.01 |
1589414400000 | 298.9 |
1589500800000 | 300.71 |
1589760000000 | 314.58 |
1589846400000 | 315.45 |
1589932800000 | 319.12 |
1590019200000 | 317.18 |
1590105600000 | 316.8 |
1590364800000 | 321.22 |
1590451200000 | 324.28 |
1590537600000 | 326.06 |
1590624000000 | 337.33 |
1590710400000 | 333.92 |
1590969600000 | 334.63 |
1591056000000 | 339.31 |
1591142400000 | 347.85 |
1591228800000 | 347.34 |
1591315200000 | 356.06 |
1591574400000 | 349.43 |
1591660800000 | 346.39 |
1591747200000 | 347.49 |
1591833600000 | 334.04 |
1591920000000 | 333.9 |
1592179200000 | 330.41 |
1592265600000 | 340.28 |
1592352000000 | 343.57 |
1592438400000 | 342 |
1592524800000 | 342.31 |
1592784000000 | 340.76 |
1592870400000 | 348.02 |
1592956800000 | 339.96 |
1593043200000 | 344.21 |
1593129600000 | 344.52 |
1593388800000 | 344.55 |
1593475200000 | 346.61 |
1593561600000 | 349.47 |
1593648000000 | 358.54 |
1593734400000 | 355 |
1593993600000 | 360.73 |
1594080000000 | 358.14 |
1594166400000 | 355.09 |
1594252800000 | 354.39 |
1594339200000 | 353.74 |
1594598400000 | 357.88 |
1594684800000 | 351.94 |
1594771200000 | 358.38 |
1594857600000 | 354.27 |
1594944000000 | 354.99 |
1595203200000 | 358.11 |
1595289600000 | 359.06 |
1595376000000 | 355.38 |
1595462400000 | 356.92 |
1595548800000 | 349.93 |
1595808000000 | 352.4 |
1595894400000 | 346.55 |
1595980800000 | 349.46 |
1596067200000 | 339.9 |
1596153600000 | 336.19 |
1596412800000 | 339.71 |
1596499200000 | 338.59 |
1596585600000 | 341.71 |
1596672000000 | 340.44 |
1596758400000 | 342.19 |
1597017600000 | 340.85 |
1597104000000 | 347.14 |
1597190400000 | 352.73 |
1597276800000 | 355.3 |
1597363200000 | 350.55 |
1597622400000 | 352.77 |
1597708800000 | 351.73 |
1597795200000 | 351.03 |
1597881600000 | 347.63 |
1597968000000 | 346.75 |
1598227200000 | 350.89 |
1598313600000 | 351.15 |
1598400000000 | 355.55 |
1598486400000 | 352.54 |
1598572800000 | 349.29 |
1598832000000 | 348.33 |
1598918400000 | 350.1 |
1599004800000 | 359.25 |
1599091200000 | 356.42 |
1599177600000 | 352.35 |
1599436800000 | 356.98 |
1599523200000 | 353.14 |
1599609600000 | 357.68 |
1599696000000 | 359.59 |
1599782400000 | 364.72 |
1600041600000 | 366.18 |
1600128000000 | 369.82 |
1600214400000 | 371.19 |
1600300800000 | 368.77 |
1600387200000 | 364.91 |
1600646400000 | 354.12 |
1600732800000 | 354.71 |
1600819200000 | 362.8 |
1600905600000 | 360.77 |
1600992000000 | 359.83 |
1601251200000 | 364.99 |
1601337600000 | 367.3 |
1601424000000 | 362.19 |
1601510400000 | 368.72 |
1601596800000 | 367.23 |
1601856000000 | 368.56 |
1601942400000 | 368.52 |
1602028800000 | 369.41 |
1602115200000 | 367.74 |
1602201600000 | 372.97 |
1602460800000 | 377.71 |
1602547200000 | 377.61 |
1602633600000 | 378.08 |
1602720000000 | 370.36 |
1602806400000 | 383.63 |
1603065600000 | 382.85 |
1603152000000 | 382.27 |
1603238400000 | 377.5299 |
1603324800000 | 378.8 |
1603411200000 | 381.15 |
1603670400000 | 375.5 |
1603756800000 | 376.3399 |
1603843200000 | 362.7 |
1603929600000 | 364.2799 |
1604016000000 | 360.4 |
1604275200000 | 363.87 |
1604361600000 | 369.5299 |
1604448000000 | 380.51 |
1604534400000 | 389.72 |
1604620800000 | 387.75 |
1604880000000 | 403.98 |
1604966400000 | 401.82 |
1605052800000 | 406.73 |
1605139200000 | 400.66 |
1605225600000 | 397.23 |
1605484800000 | 401.42 |
1605571200000 | 400.41 |
1605657600000 | 405.11 |
1605744000000 | 404.65 |
1605830400000 | 406.66 |
1606089600000 | 402.7799 |
1606176000000 | 400.1 |
1606262400000 | 401.48 |
1606348800000 | 402.76 |
1606435200000 | 403.04 |
1606694400000 | 398.98 |
1606780800000 | 403.21 |
1606867200000 | 402.26 |
1606953600000 | 404.68 |
1607040000000 | 403.49 |
1607299200000 | 405.1 |
1607385600000 | 405.72 |
1607472000000 | 409.25 |
1607558400000 | 411.04 |
1607644800000 | 410.68 |
1607904000000 | 415.65 |
1607990400000 | 415.63 |
1608076800000 | 419.75 |
1608163200000 | 419.71 |
1608249600000 | 418.56 |
1608508800000 | 411.86 |
1608595200000 | 416.45 |
1608681600000 | 417.4 |
1608768000000 | 417.22 |
1609113600000 | 426.8 |
1609200000000 | 430.13 |
1609286400000 | 430.38 |
1609372800000 | 428.99 |
1609718400000 | 432.24 |
1609804800000 | 428.24 |
1609891200000 | 426.34 |
1609977600000 | 427.15 |
1610064000000 | 432.46 |
1610323200000 | 429.61 |
1610409600000 | 425.45 |
1610496000000 | 424.76 |
1610582400000 | 424.43 |
1610668800000 | 417.55 |
1610928000000 | 422.92 |
1611014400000 | 416.98 |
1611100800000 | 421.51 |
1611187200000 | 424.6 |
1611273600000 | 423.38 |
1611532800000 | 418.54 |
1611619200000 | 421.27 |
1611705600000 | 414.52 |
1611792000000 | 416.13 |
1611878400000 | 406.96 |
1612137600000 | 414.45 |
1612224000000 | 424 |
1612310400000 | 423.66 |
1612396800000 | 424.72 |
1612483200000 | 430.09 |
1612742400000 | 429.85 |
1612828800000 | 436.5 |
1612915200000 | 429.82 |
1613001600000 | 434.76 |
1613088000000 | 435.95 |
1613347200000 | 438.71 |
1613433600000 | 438 |
1613520000000 | 433.83 |
1613606400000 | 432.93 |
1613692800000 | 439.1 |
1613952000000 | 432.66 |
1614038400000 | 430.18 |
1614124800000 | 425.25 |
1614211200000 | 425.52 |
1614297600000 | 420.06 |
1614556800000 | 426.84 |
1614643200000 | 426.53 |
1614729600000 | 426.05 |
1614816000000 | 420.69 |
1614902400000 | 413.99 |
1615161600000 | 420.14 |
1615248000000 | 425.43 |
1615334400000 | 431.65 |
1615420800000 | 440.98 |
1615507200000 | 439.36 |
1615766400000 | 437.17 |
1615852800000 | 439.08 |
1615939200000 | 440.57 |
1616025600000 | 439.75 |
1616112000000 | 434.83 |
1616371200000 | 434.44 |
1616457600000 | 435.35 |
1616544000000 | 432.05 |
1616630400000 | 429.4 |
1616716800000 | 431.07 |
1616976000000 | 431.56 |
1617062400000 | 437.43 |
1617148800000 | 436.45 |
1617235200000 | 440.24 |
1617667200000 | 445.41 |
1617753600000 | 443.24 |
1617840000000 | 452.88 |
1617926400000 | 455.86 |
1618185600000 | 455.41 |
1618272000000 | 459.18 |
1618358400000 | 462.28 |
1618444800000 | 465.3 |
1618531200000 | 469.23 |
1618790400000 | 467.82 |
1618876800000 | 458.49 |
1618963200000 | 466.51 |
1619049600000 | 471.67 |
1619136000000 | 469.1 |
1619395200000 | 468.01 |
1619481600000 | 467.17 |
1619568000000 | 470.04 |
1619654400000 | 470.83 |
1619740800000 | 465.02 |
1620000000000 | 468.72 |
1620086400000 | 460.31 |
1620172800000 | 466.76 |
1620259200000 | 464.54 |
1620345600000 | 473.74 |
1620604800000 | 471.11 |
1620691200000 | 463.2 |
1620777600000 | 459.75 |
1620864000000 | 462.62 |
1620950400000 | 467.38 |
1621209600000 | 468.4 |
1621296000000 | 467.8 |
1621382400000 | 464.66 |
1621468800000 | 472.14 |
1621555200000 | 474.89 |
1621814400000 | 478.21 |
1621900800000 | 481.89 |
1621987200000 | 482.86 |
1622073600000 | 485.75 |
1622160000000 | 490.47 |
1622419200000 | 489.32 |
1622505600000 | 490.37 |
1622592000000 | 491.2 |
1622678400000 | 489.55 |
1622764800000 | 490 |
1623024000000 | 493.21 |
1623110400000 | 494.54 |
1623196800000 | 494.61 |
1623283200000 | 491.61 |
1623369600000 | 496.94 |
1623628800000 | 497.97 |
1623715200000 | 500.29 |
1623801600000 | 502.65 |
1623888000000 | 504.31 |
1623974400000 | 499.37 |
1624233600000 | 500.24 |
1624320000000 | 500.74 |
1624406400000 | 494.35 |
1624492800000 | 500.06 |
1624579200000 | 504.14 |
1624838400000 | 502.75 |
1624924800000 | 508.16 |
1625011200000 | 501.18 |
1625097600000 | 502.25 |
1625184000000 | 503.56 |
1625443200000 | 502.38 |
1625529600000 | 501.4 |
1625616000000 | 508.04 |
1625702400000 | 494.68 |
1625788800000 | 504.34 |
1626048000000 | 509.03 |
1626134400000 | 511.42 |
1626220800000 | 512.37 |
1626307200000 | 506.86 |
1626393600000 | 502.21 |
1626652800000 | 494.76 |
1626739200000 | 497.14 |
1626825600000 | 503.93 |
1626912000000 | 508.6 |
1626998400000 | 516.55 |
1627257600000 | 513.01 |
1627344000000 | 508.79 |
1627430400000 | 514.92 |
1627516800000 | 513.14 |
1627603200000 | 510.58 |
1627862400000 | 520.26 |
1627948800000 | 524.73 |
1628035200000 | 530.24 |
1628121600000 | 526.16 |
1628208000000 | 525.11 |
1628467200000 | 524.55 |
1628553600000 | 524.71 |
1628640000000 | 525.58 |
1628726400000 | 526.39 |
1628812800000 | 527.6799 |
1629072000000 | 519.01 |
1629158400000 | 517.67 |
1629244800000 | 503.44 |
1629331200000 | 486.85 |
1629417600000 | 489 |
1629676800000 | 498.31 |
1629763200000 | 495.57 |
1629849600000 | 494.95 |
1629936000000 | 491.77 |
1630022400000 | 492.62 |
1630281600000 | 493.28 |
1630368000000 | 493.64 |
1630454400000 | 504.1 |
1630540800000 | 504.79 |
1630627200000 | 497.92 |
1630886400000 | 504.43 |
1630972800000 | 506.24 |
1631059200000 | 502.8 |
1631145600000 | 506.26 |
1631232000000 | 508.89 |
1631491200000 | 503.65 |
1631577600000 | 499.12 |
1631664000000 | 485.81 |
1631750400000 | 486.59 |
1631836800000 | 487.61 |
1632096000000 | 477.98 |
1632182400000 | 487.37 |
1632268800000 | 491.09 |
1632355200000 | 498.17 |
1632441600000 | 488.72 |
1632700800000 | 482.03 |
1632787200000 | 467.56 |
1632873600000 | 471.18 |
1632960000000 | 467.2 |
1633046400000 | 469.86 |
1633305600000 | 464.78 |
1633392000000 | 469.25 |
1633478400000 | 463.8 |
1633564800000 | 473.27 |
1633651200000 | 467.53 |
1633910400000 | 467.99 |
1633996800000 | 468.8 |
1634083200000 | 478.98 |
1634169600000 | 486.1 |
1634256000000 | 488.77 |
1634515200000 | 481.99 |
1634601600000 | 480.9 |
1634688000000 | 486.33 |
1634774400000 | 492.13 |
1634860800000 | 499.1 |
1635120000000 | 494.37 |
1635206400000 | 498.45 |
1635292800000 | 496.69 |
1635379200000 | 502.43 |
1635465600000 | 504.29 |
1635724800000 | 507.99 |
1635811200000 | 510.36 |
1635897600000 | 514.73 |
1635984000000 | 521.25 |
1636070400000 | 528.45 |
1636329600000 | 525.55 |
1636416000000 | 525.52 |
1636502400000 | 520.42 |
1636588800000 | 522.28 |
1636675200000 | 531.91 |
1636934400000 | 535.03 |
1637020800000 | 543.34 |
1637107200000 | 543.25 |
1637193600000 | 543.95 |
1637280000000 | 550.78 |
1637539200000 | 543.91 |
1637625600000 | 533.45 |
1637712000000 | 534.4299 |
1637798400000 | 537.39 |
1637884800000 | 515.98 |
1638144000000 | 521.17 |
1638230400000 | 517.74 |
1638316800000 | 524.62 |
1638403200000 | 512.69 |
1638489600000 | 508.28 |
1638748800000 | 510.04 |
1638835200000 | 532.72 |
1638921600000 | 524.99 |
1639008000000 | 524.15 |
1639094400000 | 520.51 |
1639353600000 | 516.86 |
1639440000000 | 509.7 |
1639526400000 | 515.57 |
1639612800000 | 516.62 |
1639699200000 | 506.3 |
1639958400000 | 502.53 |
1640044800000 | 505.2 |
1640131200000 | 513.16 |
1640217600000 | 515.12 |
1640304000000 | 513.84 |
1640563200000 | 517.22 |
1640649600000 | 520.07 |
1640736000000 | 518.99 |
1640822400000 | 519.46 |
1640908800000 | 518.1 |
1641168000000 | 523 |
1641254400000 | 527.48 |
1641340800000 | 533.19 |
1641427200000 | 513.24 |
1641513600000 | 505.44 |
1641772800000 | 492.72 |
1641859200000 | 500.71 |
1641945600000 | 501.06 |
1642032000000 | 489.99 |
1642118400000 | 478.99 |
1642377600000 | 485.78 |
1642464000000 | 479.67 |
1642550400000 | 488.76 |
1642636800000 | 492.08 |
1642723200000 | 485.05 |
1642982400000 | 465.92 |
1643068800000 | 465.4 |
1643155200000 | 473.68 |
1643241600000 | 474.57 |
1643328000000 | 473.85 |
1643587200000 | 482.7 |
1643673600000 | 489.53 |
1643760000000 | 490.4 |
1643846400000 | 478.44 |
1643932800000 | 475.11 |
1644192000000 | 477.16 |
1644278400000 | 472.66 |
1644364800000 | 478.69 |
1644451200000 | 466.19 |
1644537600000 | 455.31 |
1644796800000 | 447.38 |
1644883200000 | 461.23 |
1644969600000 | 457.99 |
1645056000000 | 460.26 |
1645142400000 | 458.23 |
1645401600000 | 449.32 |
1645488000000 | 447.75 |
1645574400000 | 445.31 |
1645660800000 | 430.53 |
1645747200000 | 444.95 |
1646006400000 | 444.49 |
1646092800000 | 426.02 |
1646179200000 | 431.85 |
1646265600000 | 420.07 |
1646352000000 | 396.43 |
1646611200000 | 389.97 |
1646697600000 | 381.32 |
1646784000000 | 416.85 |
1646870400000 | 400.01 |
1646956800000 | 404.01 |
1647216000000 | 408.8 |
1647302400000 | 402.43 |
1647388800000 | 425.67 |
1647475200000 | 427.17 |
1647561600000 | 432.73 |
1647820800000 | 426.77 |
1647907200000 | 432.52 |
1647993600000 | 422.91 |
1648080000000 | 419.99 |
1648166400000 | 421.83 |
1648425600000 | 426.06 |
1648512000000 | 445.95 |
1648598400000 | 440.15 |
1648684800000 | 433.02 |
1648771200000 | 432.65 |
1649030400000 | 441.52 |
1649116800000 | 441.53 |
1649203200000 | 426.89 |
1649289600000 | 422.22 |
1649376000000 | 426.89 |
1649635200000 | 416.96 |
1649721600000 | 419.24 |
1649808000000 | 416.85 |
1649894400000 | 421.64 |
1650326400000 | 415.93 |
1650412800000 | 421.88 |
1650499200000 | 426.46 |
1650585600000 | 416.21 |
1650844800000 | 401.73 |
1650931200000 | 396.49 |
1651017600000 | 399.54 |
1651104000000 | 403.02 |
1651190400000 | 406.4 |
1651449600000 | 399.25 |
1651536000000 | 394.0299 |
1651622400000 | 389.66 |
1651708800000 | 379.8399 |
1651795200000 | 369.87 |
1652054400000 | 356.55 |
1652140800000 | 359.36 |
1652227200000 | 373.2799 |
1652313600000 | 369.06 |
1652400000000 | 378.36 |
1652659200000 | 375.73 |
1652745600000 | 382.85 |
1652832000000 | 372.89 |
1652918400000 | 366.86 |
1653004800000 | 362.83 |
1653264000000 | 366.57 |
1653350400000 | 359.72 |
1653436800000 | 360.5 |
1653523200000 | 371.21 |
1653609600000 | 383.81 |
1653868800000 | 395.24 |
1653955200000 | 391.0299 |
1654041600000 | 388.66 |
1654128000000 | 396.92 |
1654214400000 | 395.8399 |
1654473600000 | 400.19 |
1654560000000 | 396.25 |
1654646400000 | 394.01 |
1654732800000 | 385.67 |
1654819200000 | 376.47 |
1655078400000 | 363.2799 |
1655164800000 | 356.91 |
1655251200000 | 363.31 |
1655337600000 | 354.1 |
1655424000000 | 357.15 |
1655683200000 | 358.75 |
1655769600000 | 363.36 |
1655856000000 | 362.94 |
1655942400000 | 369.67 |
1656028800000 | 381.81 |
1656288000000 | 379.27 |
1656374400000 | 380.35 |
1656460800000 | 379.73 |
1656547200000 | 375.76 |
1656633600000 | 375.32 |
1656892800000 | 376.48 |
1656979200000 | 371.9 |
1657065600000 | 383.99 |
1657152000000 | 388.5299 |
1657238400000 | 384.67 |
1657497600000 | 381.89 |
1657584000000 | 386.73 |
1657670400000 | 384.21 |
1657756800000 | 380.76 |
1657843200000 | 385.13 |
1658102400000 | 391.27 |
1658188800000 | 402.08 |
1658275200000 | 401.22 |
1658361600000 | 405.05 |
1658448000000 | 407.93 |
1658707200000 | 408.83 |
1658793600000 | 402.04 |
1658880000000 | 403.46 |
1658966400000 | 416.07 |
1659052800000 | 427.17 |
1659312000000 | 431.59 |
1659398400000 | 425.12 |
1659484800000 | 430.39 |
1659571200000 | 437.71 |
1659657600000 | 429.31 |
1659916800000 | 433.39 |
1660003200000 | 426.63 |
1660089600000 | 433.86 |
1660176000000 | 435.51 |
1660262400000 | 436.04 |
1660521600000 | 438.16 |
1660608000000 | 439.07 |
1660694400000 | 438.29 |
1660780800000 | 439.61 |
1660867200000 | 435.5 |
1661126400000 | 425.35 |
1661212800000 | 422.41 |
1661299200000 | 427.96 |
1661385600000 | 427.19 |
1661472000000 | 414.69 |
1661731200000 | 409.25 |
1661817600000 | 409.3 |
1661904000000 | 401.93 |
1661990400000 | 392.98 |
1662076800000 | 399.86 |
1662336000000 | 394.67 |
1662422400000 | 397.58 |
1662508800000 | 397.67 |
1662595200000 | 398.97 |
1662681600000 | 405.45 |
1662940800000 | 411.39 |
1663027200000 | 404.27 |
1663113600000 | 404.07 |
1663200000000 | 393.96 |
1663286400000 | 390.01 |
1663545600000 | 389.93 |
1663632000000 | 388.42 |
1663718400000 | 393.2799 |
1663804800000 | 381.47 |
1663891200000 | 371.16 |
1664150400000 | 371.95 |
1664236800000 | 368.97 |
1664323200000 | 373.74 |
1664409600000 | 367.5899 |
1664496000000 | 369.27 |
1664755200000 | 368.07 |
1664841600000 | 388.65 |
1664928000000 | 382.16 |
1665014400000 | 380.8399 |
1665100800000 | 370.91 |
1665360000000 | 366.19 |
1665446400000 | 367.56 |
1665532800000 | 370.07 |
1665619200000 | 366.1 |
1665705600000 | 370.63 |
1665964800000 | 379.26 |
1666051200000 | 380.41 |
1666137600000 | 375.52 |
1666224000000 | 380.36 |
1666310400000 | 369 |
1666569600000 | 370.8 |
1666656000000 | 382.08 |
1666742400000 | 384.0299 |
1666828800000 | 377.8399 |
1666915200000 | 373.77 |
1667174400000 | 371.86 |
1667260800000 | 378.23 |
1667347200000 | 371.77 |
1667433600000 | 365.35 |
1667520000000 | 388.88 |
1667779200000 | 387.41 |
1667865600000 | 392.3399 |
1667952000000 | 392.58 |
1668038400000 | 410.4 |
1668124800000 | 423.05 |
1668384000000 | 419.85 |
1668470400000 | 420.82 |
1668556800000 | 417.32 |
1668643200000 | 417.61 |
1668729600000 | 420.15 |
1668988800000 | 418.02 |
1669075200000 | 415.23 |
1669161600000 | 418.41 |
1669248000000 | 420.56 |
1669334400000 | 418.18 |
1669593600000 | 418.04 |
1669680000000 | 417.75 |
1669766400000 | 431.41 |
1669852800000 | 430.43 |
1669939200000 | 428.18 |
1670198400000 | 424.29 |
1670284800000 | 423.36 |
1670371200000 | 419.81 |
1670457600000 | 420.9 |
1670544000000 | 422.33 |
1670803200000 | 419.74 |
1670889600000 | 427.94 |
1670976000000 | 428.96 |
1671062400000 | 410.76 |
1671148800000 | 408.08 |
1671408000000 | 406.39 |
1671494400000 | 400.89 |
1671580800000 | 411.71 |
1671667200000 | 406.14 |
1671753600000 | 403.15 |
1672099200000 | 409.52 |
1672185600000 | 407.45 |
1672272000000 | 413.35 |
1672358400000 | 405.81 |
1672617600000 | 411.67 |
1672704000000 | 416.86 |
1672790400000 | 434.9 |
1672876800000 | 433.89 |
1672963200000 | 441.59 |
1673222400000 | 446.66 |
1673308800000 | 444.43 |
1673395200000 | 453.19 |
1673481600000 | 454.55 |
1673568000000 | 461.03 |
1673827200000 | 463.22 |
1673913600000 | 467.19 |
1674000000000 | 466.06 |
1674086400000 | 453.73 |
1674172800000 | 457.63 |
1674432000000 | 461.42 |
1674518400000 | 462.3 |
1674604800000 | 460.82 |
1674691200000 | 466.72 |
1674777600000 | 468.97 |
1675036800000 | 470.06 |
1675123200000 | 471.28 |
1675209600000 | 467.41 |
1675296000000 | 481.57 |
1675382400000 | 489.88 |
1675641600000 | 479.03 |
1675728000000 | 474.22 |
1675814400000 | 471.02 |
1675900800000 | 474.09 |
1675987200000 | 461.41 |
1676246400000 | 469.29 |
1676332800000 | 467.67 |
1676419200000 | 474.15 |
1676505600000 | 478.57 |
1676592000000 | 474.86 |
1676851200000 | 471.39 |
1676937600000 | 469.48 |
1677024000000 | 470.21 |
1677110400000 | 469.92 |
1677196800000 | 456.07 |
1677456000000 | 463.81 |
1677542400000 | 462.32 |
1677628800000 | 462.28 |
1677715200000 | 468.47 |
1677801600000 | 473.11 |
1678060800000 | 474.94 |
1678147200000 | 471.88 |
1678233600000 | 470.88 |
1678320000000 | 470.4 |
1678406400000 | 467.32 |
1678665600000 | 456.2 |
1678752000000 | 465.36 |
1678838400000 | 450.24 |
1678924800000 | 463.99 |
1679011200000 | 457.09 |
1679270400000 | 464.57 |
1679356800000 | 467.59 |
1679443200000 | 471.71 |
1679529600000 | 475.87 |
1679616000000 | 472.88 |
1679875200000 | 474.11 |
1679961600000 | 473.28 |
1680048000000 | 480.86 |
1680134400000 | 487.61 |
1680220800000 | 496.76 |
1680480000000 | 496.13 |
1680566400000 | 498.88 |
1680652800000 | 496.73 |
1680739200000 | 488.49 |
1681171200000 | 494.06 |
1681257600000 | 490.85 |
1681344000000 | 507 |
1681430400000 | 511.64 |
1681689600000 | 504.92 |
1681776000000 | 508.83 |
1681862400000 | 509.28 |
1681948800000 | 514.7 |
1682035200000 | 519.02 |
1682294400000 | 518.63 |
1682380800000 | 513.94 |
1682467200000 | 506.87 |
1682553600000 | 510.2 |
1682640000000 | 509.09 |
1682899200000 | 509.09 |
1682985600000 | 505.77 |
1683072000000 | 509.62 |
1683158400000 | 505.38 |
1683244800000 | 511.59 |
1683504000000 | 514.35 |
1683590400000 | 508.28 |
1683676800000 | 502.68 |
1683763200000 | 510.11 |
1683849600000 | 508.2 |
1684108800000 | 508.87 |
1684195200000 | 505.3 |
1684281600000 | 504.05 |
1684368000000 | 504.84 |
1684454400000 | 503.47 |
1684713600000 | 505.56 |
1684800000000 | 486.44 |
1684886400000 | 477.77 |
1684972800000 | 480.72 |
1685059200000 | 489.01 |
1685318400000 | 486.34 |
1685404800000 | 485.12 |
1685491200000 | 474.14 |
1685577600000 | 472.46 |
1685664000000 | 486.14 |
1685923200000 | 479.14 |
1686009600000 | 478.73 |
1686096000000 | 477.35 |
1686182400000 | 479.22 |
1686268800000 | 480.84 |
1686528000000 | 490.48 |
1686614400000 | 494.71 |
1686700800000 | 498.19 |
1686787200000 | 493.73 |
1686873600000 | 503.49 |
1687132800000 | 496.79 |
1687219200000 | 492.58 |
1687305600000 | 489.68 |
1687392000000 | 491.25 |
1687478400000 | 486.04 |
1687737600000 | 487.9 |
1687824000000 | 489.67 |
1687910400000 | 493.35 |
1687996800000 | 496.75 |
1688083200000 | 503.51 |
1688342400000 | 499.57 |
1688428800000 | 501.22 |
1688515200000 | 494.09 |
1688601600000 | 475.46 |
1688688000000 | 478.2 |
1688947200000 | 481.61 |
1689033600000 | 490.73 |
1689120000000 | 499.88 |
1689206400000 | 504.11 |
1689292800000 | 507.58 |
1689552000000 | 494.01 |
1689638400000 | 493.16 |
1689724800000 | 495.72 |
1689811200000 | 494.92 |
1689897600000 | 501.51 |
1690156800000 | 497.81 |
1690243200000 | 499.17 |
1690329600000 | 486.57 |
1690416000000 | 502 |
1690502400000 | 506.52 |
1690761600000 | 507.41 |
1690848000000 | 498.21 |
1690934400000 | 490.92 |
1691020800000 | 489.21 |
1691107200000 | 491.43 |
1691366400000 | 490.09 |
1691452800000 | 484.92 |
1691539200000 | 486.69 |
1691625600000 | 500.93 |
1691712000000 | 492.35 |
1691971200000 | 492.69 |
1692057600000 | 488.04 |
1692144000000 | 489.78 |
1692230400000 | 481.42 |
1692316800000 | 476.6 |
1692576000000 | 479 |
1692662400000 | 481.06 |
1692748800000 | 479.9 |
1692835200000 | 475.77 |
1692921600000 | 476.03 |
1693180800000 | 482.33 |
1693267200000 | 488.2 |
1693353600000 | 486.37 |
1693440000000 | 480.46 |
1693526400000 | 478.2 |
1693785600000 | 477.83 |
1693872000000 | 471.4 |
1693958400000 | 460.79 |
1694044800000 | 456.8 |
1694131200000 | 461.83 |
1694390400000 | 463.86 |
1694476800000 | 458.04 |
1694563200000 | 455.36 |
1694649600000 | 460.42 |
1694736000000 | 468.34 |
1694995200000 | 458.75 |
1695081600000 | 453.95 |
1695168000000 | 458 |
1695254400000 | 447.96 |
1695340800000 | 450.62 |
1695600000000 | 439.16 |
1695686400000 | 432.63 |
1695772800000 | 429.51 |
1695859200000 | 432.47 |
1695945600000 | 439.73 |
1696204800000 | 438.3 |
1696291200000 | 432.84 |
1696377600000 | 435.62 |
1696464000000 | 434.61 |
1696550400000 | 440.57 |
1696809600000 | 434.43 |
1696896000000 | 446.26 |
1696982400000 | 434.17 |
1697068800000 | 428.47 |
1697155200000 | 421.07 |
1697414400000 | 423.87 |
1697500800000 | 423.31 |
1697587200000 | 423.43 |
1697673600000 | 423.73 |
1697760000000 | 417.79 |
1698019200000 | 421.01 |
1698105600000 | 429.23 |
1698192000000 | 429.07 |
1698278400000 | 420.95 |
1698364800000 | 418.49 |
1698624000000 | 420.79 |
1698710400000 | 423.19 |
1698796800000 | 424.44 |
1698883200000 | 437.04 |
1698969600000 | 439.06 |
1699228800000 | 436.86 |
1699315200000 | 437.6 |
1699401600000 | 442.1 |
1699488000000 | 448.39 |
1699574400000 | 437.32 |
1699833600000 | 437.85 |
1699920000000 | 451.72 |
1700006400000 | 455.69 |
1700092800000 | 449.32 |
1700179200000 | 452.56 |
1700438400000 | 454.89 |
1700524800000 | 453.16 |
1700611200000 | 458.22 |
1700697600000 | 457.46 |
1700784000000 | 456.36 |
1701043200000 | 454.65 |
1701129600000 | 448.12 |
1701216000000 | 450.98 |
1701302400000 | 453.6 |
1701388800000 | 455.03 |
1701648000000 | 456.25 |
1701734400000 | 460.47 |
1701820800000 | 464.3 |
1701907200000 | 461.23 |
1701993600000 | 469.94 |
1702252800000 | 470.59 |
1702339200000 | 469.7 |
1702425600000 | 469.89 |
1702512000000 | 476.88 |
1702598400000 | 474.68 |
1702857600000 | 470.02 |
1702944000000 | 472.33 |
1703030400000 | 473.24 |
1703116800000 | 470.27 |
1703203200000 | 462.4 |
1703635200000 | 462.95 |
1703721600000 | 460.65 |
1703808000000 | 461.89 |
1704153600000 | 456.09 |
1704240000000 | 445.07 |
1704326400000 | 442.22 |
1704412800000 | 438.37 |
1704672000000 | 442.77 |
1704758400000 | 440.87 |
1704844800000 | 442.47 |
1704931200000 | 437.87 |
1705017600000 | 437.88 |
1705276800000 | 432.36 |
1705363200000 | 428.69 |
1705449600000 | 418.5 |
1705536000000 | 424.81 |
1705622400000 | 422.62 |
1705881600000 | 424.22 |
1705968000000 | 426.56 |
1706054400000 | 430.12 |
1706140800000 | 433.51 |
1706227200000 | 463.29 |
1706486400000 | 463.74 |
1706572800000 | 465.41 |
1706659200000 | 461.66 |
1706745600000 | 460.85 |
1706832000000 | 462.52 |
1707091200000 | 466.43 |
1707177600000 | 467.06 |
1707264000000 | 468.09 |
1707350400000 | 476.01 |
1707436800000 | 475.75 |
1707696000000 | 482.38 |
1707782400000 | 473.96 |
1707868800000 | 478.9 |
1707955200000 | 485.88 |
1708041600000 | 488.44 |
1708300800000 | 490.84 |
1708387200000 | 491.38 |
1708473600000 | 492.71 |
1708560000000 | 501.48 |
1708646400000 | 503.49 |
1708905600000 | 501.12 |
1708992000000 | 503.5 |
1709078400000 | 502.57 |
1709164800000 | 500.78 |
1709251200000 | 502.11 |
1709510400000 | 498.42 |
1709596800000 | 493.43 |
1709683200000 | 495.6 |
1709769600000 | 500.21 |
1709856000000 | 502.94 |
1710115200000 | 505.12 |
1710201600000 | 511.66 |
1710288000000 | 516.82 |
1710374400000 | 520.4299 |
1710460800000 | 515.65 |
1710720000000 | 510.79 |
1710806400000 | 512.33 |
1710892800000 | 502.03 |
1710979200000 | 501.44 |
1711065600000 | 494.94 |
1711324800000 | 496.83 |
1711411200000 | 497.55 |
1711497600000 | 500.78 |
1711584000000 | 501.61 |
1712016000000 | 496.15 |
1712102400000 | 494.03 |
1712188800000 | 496.22 |
1712275200000 | 487.32 |
1712534400000 | 490.09 |
1712620800000 | 485.14 |
1712707200000 | 483.74 |
1712793600000 | 483.18 |
1712880000000 | 477.29 |
1713139200000 | 483.4 |
1713225600000 | 477.25 |
1713312000000 | 489.92 |
1713398400000 | 490.94 |
1713484800000 | 493.4 |
1713744000000 | 493.89 |
1713830400000 | 498.13 |
1713916800000 | 494.76 |
1714003200000 | 487.45 |
1714089600000 | 493.69 |
1714348800000 | 490.42 |
1714435200000 | 485.58 |
1714521600000 | 485.58 |
1714608000000 | 481.55 |
1714694400000 | 489.39 |
1714953600000 | 489.38 |
1715040000000 | 491.08 |
1715126400000 | 492.84 |
1715212800000 | 495.19 |
1715299200000 | 494.85 |
1715558400000 | 493.31 |
1715644800000 | 500.88 |
1715731200000 | 501.1 |
1715817600000 | 500.04 |
1715904000000 | 497.38 |
1716163200000 | 496.53 |
1716249600000 | 491.79 |
1716336000000 | 484.91 |
1716422400000 | 484.01 |
1716508800000 | 483.21 |
1716768000000 | 485.27 |
1716854400000 | 480.55 |
1716940800000 | 474 |
1717027200000 | 479.4 |
1717113600000 | 480.55 |
1717372800000 | 482.12 |
1717459200000 | 481.58 |
1717545600000 | 486.87 |
1717632000000 | 489.37 |
1717718400000 | 488.82 |
1717977600000 | 482.28 |
1718064000000 | 476.96 |
1718150400000 | 480.04 |
1718236800000 | 476.97 |
1718323200000 | 465.35 |
1718582400000 | 466.83 |
1718668800000 | 463.18 |
1718755200000 | 460.93 |
1718841600000 | 467.74 |
1718928000000 | 466.17 |
1719187200000 | 471.44 |
1719273600000 | 472.42 |
1719360000000 | 471.17 |
1719446400000 | 466.9 |
1719532800000 | 462.08 |
1719792000000 | 460.06 |
1719878400000 | 455.68 |
1719964800000 | 458.1 |
1720051200000 | 460.31 |
1720137600000 | 460.05 |
1720396800000 | 451.99 |
1720483200000 | 446.62 |
1720569600000 | 453.13 |
1720656000000 | 459.5 |
1720742400000 | 468.83 |
1721001600000 | 458.86 |
1721088000000 | 450.76 |
1721174400000 | 452.99 |
1721260800000 | 453.82 |
1721347200000 | 448.04 |
1721606400000 | 453.61 |
1721692800000 | 452.28 |
1721779200000 | 440.61 |
1721865600000 | 432.64 |
1721952000000 | 441.38 |
1722211200000 | 437.03 |
1722297600000 | 437.25 |
1722384000000 | 437.01 |
1722470400000 | 428.98 |
1722556800000 | 419.54 |
1722816000000 | 416.11 |
1722902400000 | 414.4 |
1722988800000 | 419.83 |
1723075200000 | 418.62 |
1723161600000 | 418.42 |
1723420800000 | 415.39 |
1723507200000 | 417.62 |
1723593600000 | 422.98 |
1723680000000 | 428.24 |
1723766400000 | 428.55 |
1724025600000 | 434.62 |
1724112000000 | 434.7 |
1724198400000 | 438.65 |
1724284800000 | 439.58 |
1724371200000 | 442.04 |
1724630400000 | 442.11 |
1724716800000 | 438.32 |
1724803200000 | 437.23 |
1724889600000 | 444.92 |
1724976000000 | 445.28 |
EURO STOXX Consumer Products and Services 30-15 | EURO STOXX | |
---|---|---|
2017 | 10.6375195 | 10.2260813 |
2018 | 3.1832756 | -15.0013949 |
2019 | 41.2113731 | 23.3666439 |
2020 | 21.0025528 | -1.5915883 |
2021 | 20.948872 | 20.6185218 |
2022 | -21.8964565 | -14.5377273 |
2023 | 14.0497105 | 15.915445 |
2024 | -9.1514055 | 11.1399691 |
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 | CH0462353704 | SXC3GR | .SXC3GR | |
Price EUR | CH0462353712 | SXC3P | SXC3P INDEX | .SXC3P |
Net Return EUR | CH0462353720 | SXC3R | SXC3R INDEX | .SXC3R |
Price USD | CH0462353746 | SXC3L | SXC3L INDEX | .SXC3L |
Gross Return USD | CH0462353738 | SXC3GV | .SXC3GV | |
Net Return USD | CH0462353753 | SXC3V | SXC3V INDEX | .SXC3V |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
SUPERSECTOR INDICES
EURO STOXX Consumer Products and Services 30-15
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 29.224% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 15.274% |
ADIDAS | Consumer Products and Services | Germany | 14.946% |
L'OREAL | Consumer Products and Services | France | 14.544% |
Kering | Consumer Products and Services | France | 7.882% |
HENKEL PREF | Consumer Products and Services | Germany | 5.006% |
MONCLER | Consumer Products and Services | Italy | 4.791% |
PUMA | Consumer Products and Services | Germany | 1.883% |
DELIVERY HERO | Consumer Products and Services | Germany | 1.626% |
BRUNELLO CUCINELLI | Consumer Products and Services | Italy | 1.140% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.