Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Food Beverage and Tobacco 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 Food Beverage and Tobacco 30-15 | 314.7 | 194.3 | 16.2 | 10.7 | 57.0 | 2.1 | 29.3 | 1.1 | 12.2 |
EURO STOXX | 7,651.0 | 5,544.0 | 18.7 | 7.0 | 297.9 | 1.4 | 5.4 | 0.0 | 3.3 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 100.0 |
---|
Country weighting
Belgium | 31.9 |
---|---|
France | 28.7 |
Netherlands | 27.1 |
Ireland | 8.8 |
Italy | 2.3 |
Spain | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Food Beverage and Tobacco 30-15 | 3.0 | 2.3 | 9.7 | -6.5 | -21.4 | N/A | N/A | 9.9 | -2.2 | -4.8 |
EURO STOXX | 1.0 | 8.9 | 17.1 | 13.8 | 34.4 | N/A | N/A | 17.4 | 4.4 | 6.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Food Beverage and Tobacco 30-15 | N/A | N/A | 12.6 | 15.9 | 18.7 | N/A | N/A | 0.6 | -0.3 | -0.3 |
EURO STOXX | N/A | N/A | 12.1 | 16.9 | 19.7 | N/A | N/A | 1.0 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Food Beverage and Tobacco 30-15 | 0.6 | 0.5 | 0.5 | 0.7 | 0.8 | 12.9 | 12.7 | 12.3 | 13.1 | 13.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Food Beverage and Tobacco 30-15 | 0.6 | 0.5 | 0.5 | 0.6 | 0.7 | 1.9 | -0.7 | -0.6 | -0.6 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of September 30, 2024
SUPERSECTOR INDICES
EURO STOXX Food Beverage and Tobacco 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 Food Beverage and Tobacco 30-15 | 29.9 | 20.1 | 24.4 | 24.4 | 2.0 | 1.9 | 1.9 | 18.1 |
EURO STOXX | 17.0 | 14.0 | 15.0 | 15.0 | 1.8 | 2.9 | 1.2 | 18.7 |
Performance and annual returns
EURO STOXX Food Beverage and Tobacco 30-15 | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.5 |
1285027200000 | 100.93 |
1285113600000 | 99.86 |
1285200000000 | 100.42 |
1285286400000 | 101.33 |
1285545600000 | 101.52 |
1285632000000 | 101.91 |
1285718400000 | 102.1 |
1285804800000 | 102 |
1285891200000 | 101.16 |
1286150400000 | 100.31 |
1286236800000 | 101.3 |
1286323200000 | 101.95 |
1286409600000 | 101.61 |
1286496000000 | 102.26 |
1286755200000 | 102.28 |
1286841600000 | 102.79 |
1286928000000 | 104.66 |
1287014400000 | 103.98 |
1287100800000 | 103.37 |
1287360000000 | 103.35 |
1287446400000 | 102.93 |
1287532800000 | 102.8 |
1287619200000 | 105.97 |
1287705600000 | 106.26 |
1287964800000 | 106.31 |
1288051200000 | 105.63 |
1288137600000 | 103.92 |
1288224000000 | 104.12 |
1288310400000 | 104.77 |
1288569600000 | 105.12 |
1288656000000 | 105.45 |
1288742400000 | 103.85 |
1288828800000 | 105.09 |
1288915200000 | 104.52 |
1289174400000 | 104.64 |
1289260800000 | 105.18 |
1289347200000 | 104.24 |
1289433600000 | 103.82 |
1289520000000 | 103.37 |
1289779200000 | 104.12 |
1289865600000 | 102.94 |
1289952000000 | 103.85 |
1290038400000 | 105.71 |
1290124800000 | 105.71 |
1290384000000 | 105.46 |
1290470400000 | 103.7 |
1290556800000 | 104.46 |
1290643200000 | 104.89 |
1290729600000 | 103.93 |
1290988800000 | 102.14 |
1291075200000 | 101.66 |
1291161600000 | 103.22 |
1291248000000 | 105.21 |
1291334400000 | 104.25 |
1291593600000 | 104.32 |
1291680000000 | 105.68 |
1291766400000 | 105.52 |
1291852800000 | 105.39 |
1291939200000 | 105.65 |
1292198400000 | 105.72 |
1292284800000 | 105.78 |
1292371200000 | 105.93 |
1292457600000 | 106.5 |
1292544000000 | 106.45 |
1292803200000 | 106.98 |
1292889600000 | 108.22 |
1292976000000 | 108.22 |
1293062400000 | 108.6 |
1293148800000 | 108.63 |
1293408000000 | 108.2 |
1293494400000 | 108.02 |
1293580800000 | 108.02 |
1293667200000 | 107.51 |
1293753600000 | 106.55 |
1294012800000 | 107.5 |
1294099200000 | 106.78 |
1294185600000 | 106.42 |
1294272000000 | 106.92 |
1294358400000 | 107.04 |
1294617600000 | 106.57 |
1294704000000 | 107.26 |
1294790400000 | 108.18 |
1294876800000 | 107.71 |
1294963200000 | 106.73 |
1295222400000 | 107.18 |
1295308800000 | 107.09 |
1295395200000 | 106.28 |
1295481600000 | 104.76 |
1295568000000 | 104.49 |
1295827200000 | 105.42 |
1295913600000 | 105.67 |
1296000000000 | 106.44 |
1296086400000 | 105.42 |
1296172800000 | 104.08 |
1296432000000 | 103.91 |
1296518400000 | 105.14 |
1296604800000 | 105.72 |
1296691200000 | 105.59 |
1296777600000 | 105.29 |
1297036800000 | 106.46 |
1297123200000 | 105.67 |
1297209600000 | 104.7 |
1297296000000 | 104.37 |
1297382400000 | 104.64 |
1297641600000 | 104.12 |
1297728000000 | 104.85 |
1297814400000 | 105.42 |
1297900800000 | 104.47 |
1297987200000 | 104.3 |
1298246400000 | 103.94 |
1298332800000 | 103.64 |
1298419200000 | 103.24 |
1298505600000 | 103.3 |
1298592000000 | 103.91 |
1298851200000 | 104.32 |
1298937600000 | 105.34 |
1299024000000 | 104.31 |
1299110400000 | 105.37 |
1299196800000 | 105.47 |
1299456000000 | 104.94 |
1299542400000 | 105.06 |
1299628800000 | 105.37 |
1299715200000 | 105.12 |
1299801600000 | 104.15 |
1300060800000 | 102.68 |
1300147200000 | 100.32 |
1300233600000 | 100.1 |
1300320000000 | 101.38 |
1300406400000 | 101.1 |
1300665600000 | 102.45 |
1300752000000 | 101.58 |
1300838400000 | 102.79 |
1300924800000 | 103.86 |
1301011200000 | 104.38 |
1301270400000 | 103.99 |
1301356800000 | 104.27 |
1301443200000 | 105.3 |
1301529600000 | 104.69 |
1301616000000 | 106.26 |
1301875200000 | 106.55 |
1301961600000 | 106.81 |
1302048000000 | 106.49 |
1302134400000 | 105.86 |
1302220800000 | 106.14 |
1302480000000 | 105.93 |
1302566400000 | 105.34 |
1302652800000 | 106.62 |
1302739200000 | 107.03 |
1302825600000 | 108.14 |
1303084800000 | 107.03 |
1303171200000 | 108.94 |
1303257600000 | 108.78 |
1303344000000 | 109.07 |
1303776000000 | 110.65 |
1303862400000 | 109.78 |
1303948800000 | 109.9 |
1304035200000 | 110.37 |
1304294400000 | 110.49 |
1304380800000 | 110.39 |
1304467200000 | 108.76 |
1304553600000 | 108.54 |
1304640000000 | 109.75 |
1304899200000 | 109.55 |
1304985600000 | 109.23 |
1305072000000 | 109.96 |
1305158400000 | 110.45 |
1305244800000 | 111.43 |
1305504000000 | 111.4 |
1305590400000 | 110.81 |
1305676800000 | 111.03 |
1305763200000 | 112.03 |
1305849600000 | 111.88 |
1306108800000 | 110.26 |
1306195200000 | 110.08 |
1306281600000 | 109.96 |
1306368000000 | 109.25 |
1306454400000 | 109.57 |
1306713600000 | 110.09 |
1306800000000 | 111.43 |
1306886400000 | 111.11 |
1306972800000 | 109.78 |
1307059200000 | 109.54 |
1307318400000 | 109.64 |
1307404800000 | 109.32 |
1307491200000 | 108.33 |
1307577600000 | 108.82 |
1307664000000 | 107.62 |
1307923200000 | 107.9 |
1308009600000 | 108.29 |
1308096000000 | 107.74 |
1308182400000 | 107.64 |
1308268800000 | 108.69 |
1308528000000 | 108.55 |
1308614400000 | 108.88 |
1308700800000 | 108.63 |
1308787200000 | 107.45 |
1308873600000 | 107.98 |
1309132800000 | 108.43 |
1309219200000 | 109.22 |
1309305600000 | 109.16 |
1309392000000 | 109.25 |
1309478400000 | 109.5 |
1309737600000 | 110.35 |
1309824000000 | 110.06 |
1309910400000 | 109.79 |
1309996800000 | 110.95 |
1310083200000 | 110.31 |
1310342400000 | 108.47 |
1310428800000 | 107.65 |
1310515200000 | 107.14 |
1310601600000 | 106.95 |
1310688000000 | 106.86 |
1310947200000 | 105.99 |
1311033600000 | 105.74 |
1311120000000 | 106.54 |
1311206400000 | 107.35 |
1311292800000 | 108.63 |
1311552000000 | 108.44 |
1311638400000 | 108.52 |
1311724800000 | 107.7 |
1311811200000 | 107.72 |
1311897600000 | 106.36 |
1312156800000 | 105.39 |
1312243200000 | 104.51 |
1312329600000 | 102.89 |
1312416000000 | 100.15 |
1312502400000 | 99.36 |
1312761600000 | 95.42 |
1312848000000 | 95.88 |
1312934400000 | 93.87 |
1313020800000 | 95.05 |
1313107200000 | 97.8 |
1313366400000 | 98.88 |
1313452800000 | 99.91 |
1313539200000 | 100.53 |
1313625600000 | 96.88 |
1313712000000 | 94.36 |
1313971200000 | 95.98 |
1314057600000 | 95.98 |
1314144000000 | 94.8 |
1314230400000 | 94.06 |
1314316800000 | 93.94 |
1314576000000 | 94.53 |
1314662400000 | 95.3 |
1314748800000 | 97.76 |
1314835200000 | 98.21 |
1314921600000 | 97.31 |
1315180800000 | 93.58 |
1315267200000 | 94.66 |
1315353600000 | 95.95 |
1315440000000 | 95.5 |
1315526400000 | 94.13 |
1315785600000 | 91.6 |
1315872000000 | 91.21 |
1315958400000 | 92.69 |
1316044800000 | 93.4 |
1316131200000 | 94.54 |
1316390400000 | 93.33 |
1316476800000 | 95.15 |
1316563200000 | 94.82 |
1316649600000 | 91.88 |
1316736000000 | 93.05 |
1316995200000 | 94.68 |
1317081600000 | 96.63 |
1317168000000 | 95.75 |
1317254400000 | 95.62 |
1317340800000 | 94.83 |
1317600000000 | 95.52 |
1317686400000 | 93.81 |
1317772800000 | 94.06 |
1317859200000 | 95.06 |
1317945600000 | 94.34 |
1318204800000 | 94.6 |
1318291200000 | 94.66 |
1318377600000 | 95.71 |
1318464000000 | 96.09 |
1318550400000 | 97.16 |
1318809600000 | 95.67 |
1318896000000 | 95.91 |
1318982400000 | 96.77 |
1319068800000 | 96.82 |
1319155200000 | 98.77 |
1319414400000 | 98.91 |
1319500800000 | 98.41 |
1319587200000 | 98.55 |
1319673600000 | 100.65 |
1319760000000 | 100.64 |
1320019200000 | 99.86 |
1320105600000 | 97.83 |
1320192000000 | 97.47 |
1320278400000 | 98.36 |
1320364800000 | 97.69 |
1320624000000 | 97.75 |
1320710400000 | 99.38 |
1320796800000 | 99.48 |
1320883200000 | 99.1 |
1320969600000 | 101.04 |
1321228800000 | 99.42 |
1321315200000 | 99.11 |
1321401600000 | 99.26 |
1321488000000 | 98.37 |
1321574400000 | 98.59 |
1321833600000 | 96.14 |
1321920000000 | 97.42 |
1322006400000 | 96.55 |
1322092800000 | 96.41 |
1322179200000 | 96.81 |
1322438400000 | 99.59 |
1322524800000 | 100.33 |
1322611200000 | 102.28 |
1322697600000 | 101.63 |
1322784000000 | 101.76 |
1323043200000 | 102.52 |
1323129600000 | 101.92 |
1323216000000 | 102.82 |
1323302400000 | 102.17 |
1323388800000 | 101.77 |
1323648000000 | 101.4 |
1323734400000 | 101.24 |
1323820800000 | 100.46 |
1323907200000 | 100.88 |
1323993600000 | 100.17 |
1324252800000 | 101.9 |
1324339200000 | 102.46 |
1324425600000 | 102.28 |
1324512000000 | 102.54 |
1324598400000 | 103.68 |
1324944000000 | 104.38 |
1325030400000 | 104.71 |
1325116800000 | 105.55 |
1325203200000 | 106.11 |
1325462400000 | 107.91 |
1325548800000 | 107.65 |
1325635200000 | 106.23 |
1325721600000 | 106.48 |
1325808000000 | 105.97 |
1326067200000 | 107.66 |
1326153600000 | 108.27 |
1326240000000 | 106.91 |
1326326400000 | 106.58 |
1326412800000 | 105.37 |
1326672000000 | 106.19 |
1326758400000 | 106.91 |
1326844800000 | 107.12 |
1326931200000 | 107.47 |
1327017600000 | 107.57 |
1327276800000 | 107.07 |
1327363200000 | 106.3 |
1327449600000 | 107.1 |
1327536000000 | 107.48 |
1327622400000 | 105.8 |
1327881600000 | 105.64 |
1327968000000 | 105.89 |
1328054400000 | 107.74 |
1328140800000 | 107.6 |
1328227200000 | 110.04 |
1328486400000 | 109.97 |
1328572800000 | 110.29 |
1328659200000 | 109.88 |
1328745600000 | 110.24 |
1328832000000 | 109.97 |
1329091200000 | 110.39 |
1329177600000 | 110.65 |
1329264000000 | 112.38 |
1329350400000 | 112.12 |
1329436800000 | 112.09 |
1329696000000 | 113.16 |
1329782400000 | 112.75 |
1329868800000 | 112.81 |
1329955200000 | 113.23 |
1330041600000 | 112.94 |
1330300800000 | 113.35 |
1330387200000 | 113.63 |
1330473600000 | 114.32 |
1330560000000 | 115.59 |
1330646400000 | 114.83 |
1330905600000 | 115.91 |
1330992000000 | 113.81 |
1331078400000 | 115.12 |
1331164800000 | 117.94 |
1331251200000 | 118.09 |
1331510400000 | 119.25 |
1331596800000 | 120.26 |
1331683200000 | 120.69 |
1331769600000 | 120.11 |
1331856000000 | 120.27 |
1332115200000 | 119.64 |
1332201600000 | 119 |
1332288000000 | 119.07 |
1332374400000 | 118.99 |
1332460800000 | 118.68 |
1332720000000 | 120.06 |
1332806400000 | 119.86 |
1332892800000 | 119.54 |
1332979200000 | 118.29 |
1333065600000 | 119.63 |
1333324800000 | 120.7 |
1333411200000 | 120.56 |
1333497600000 | 118 |
1333584000000 | 117.79 |
1334016000000 | 116.21 |
1334102400000 | 116.84 |
1334188800000 | 118.25 |
1334275200000 | 116.95 |
1334534400000 | 118.79 |
1334620800000 | 120.39 |
1334707200000 | 122.02 |
1334793600000 | 121.41 |
1334880000000 | 120.54 |
1335139200000 | 118.86 |
1335225600000 | 120.33 |
1335312000000 | 121.1 |
1335398400000 | 121.42 |
1335484800000 | 120.64 |
1335744000000 | 119.61 |
1335830400000 | 119.59 |
1335916800000 | 120.74 |
1336003200000 | 122.33 |
1336089600000 | 120.85 |
1336348800000 | 122.75 |
1336435200000 | 119.59 |
1336521600000 | 119.44 |
1336608000000 | 118.65 |
1336694400000 | 120.41 |
1336953600000 | 118.79 |
1337040000000 | 118.88 |
1337126400000 | 118.29 |
1337212800000 | 118.09 |
1337299200000 | 115.76 |
1337558400000 | 115.93 |
1337644800000 | 116.76 |
1337731200000 | 115.05 |
1337817600000 | 115.97 |
1337904000000 | 116.81 |
1338163200000 | 116.33 |
1338249600000 | 118.57 |
1338336000000 | 117.2 |
1338422400000 | 117.86 |
1338508800000 | 114.88 |
1338768000000 | 113.98 |
1338854400000 | 114.1 |
1338940800000 | 115.65 |
1339027200000 | 115.85 |
1339113600000 | 116.52 |
1339372800000 | 116.12 |
1339459200000 | 116.62 |
1339545600000 | 117.74 |
1339632000000 | 118.8 |
1339718400000 | 118.28 |
1339977600000 | 118.62 |
1340064000000 | 117.67 |
1340150400000 | 116.77 |
1340236800000 | 117.36 |
1340323200000 | 117.42 |
1340582400000 | 117.24 |
1340668800000 | 118.08 |
1340755200000 | 120.01 |
1340841600000 | 120.06 |
1340928000000 | 124.51 |
1341187200000 | 125.98 |
1341273600000 | 126.49 |
1341360000000 | 127.34 |
1341446400000 | 126.78 |
1341532800000 | 126.88 |
1341792000000 | 126.1 |
1341878400000 | 127.66 |
1341964800000 | 126.36 |
1342051200000 | 126.21 |
1342137600000 | 126.91 |
1342396800000 | 126.89 |
1342483200000 | 126.96 |
1342569600000 | 127.75 |
1342656000000 | 129.84 |
1342742400000 | 128.92 |
1343001600000 | 126.17 |
1343088000000 | 126.12 |
1343174400000 | 125.92 |
1343260800000 | 128.98 |
1343347200000 | 130.36 |
1343606400000 | 131.42 |
1343692800000 | 129.76 |
1343779200000 | 131.41 |
1343865600000 | 129.5 |
1343952000000 | 131.82 |
1344211200000 | 131.22 |
1344297600000 | 130.79 |
1344384000000 | 130.58 |
1344470400000 | 131.51 |
1344556800000 | 130.47 |
1344816000000 | 129.94 |
1344902400000 | 130.15 |
1344988800000 | 130.33 |
1345075200000 | 130.17 |
1345161600000 | 129.91 |
1345420800000 | 130.37 |
1345507200000 | 131 |
1345593600000 | 129.82 |
1345680000000 | 129.57 |
1345766400000 | 130.77 |
1346025600000 | 131.25 |
1346112000000 | 131.36 |
1346198400000 | 131.48 |
1346284800000 | 130 |
1346371200000 | 130.9 |
1346630400000 | 133.7 |
1346716800000 | 133.05 |
1346803200000 | 132.99 |
1346889600000 | 134.9 |
1346976000000 | 131.88 |
1347235200000 | 130.01 |
1347321600000 | 130.15 |
1347408000000 | 128.72 |
1347494400000 | 128.87 |
1347580800000 | 128.74 |
1347840000000 | 128.38 |
1347926400000 | 129.76 |
1348012800000 | 131.91 |
1348099200000 | 132.83 |
1348185600000 | 133.45 |
1348444800000 | 132.91 |
1348531200000 | 133.96 |
1348617600000 | 133.1 |
1348704000000 | 132.78 |
1348790400000 | 131.86 |
1349049600000 | 133.53 |
1349136000000 | 134.01 |
1349222400000 | 134.26 |
1349308800000 | 134.68 |
1349395200000 | 136.24 |
1349654400000 | 135.44 |
1349740800000 | 134.49 |
1349827200000 | 133.8 |
1349913600000 | 134.03 |
1350000000000 | 134.19 |
1350259200000 | 135.05 |
1350345600000 | 135.97 |
1350432000000 | 134.89 |
1350518400000 | 132.95 |
1350604800000 | 132.88 |
1350864000000 | 132.51 |
1350950400000 | 131.32 |
1351036800000 | 131.74 |
1351123200000 | 131.87 |
1351209600000 | 131.92 |
1351468800000 | 131.93 |
1351555200000 | 132.37 |
1351641600000 | 131.06 |
1351728000000 | 131.41 |
1351814400000 | 132.23 |
1352073600000 | 131.95 |
1352160000000 | 132.24 |
1352246400000 | 131.58 |
1352332800000 | 132.18 |
1352419200000 | 133.08 |
1352678400000 | 132.7 |
1352764800000 | 134.01 |
1352851200000 | 132.38 |
1352937600000 | 131.18 |
1353024000000 | 130.78 |
1353283200000 | 132.72 |
1353369600000 | 133.88 |
1353456000000 | 133.44 |
1353542400000 | 134.32 |
1353628800000 | 134.76 |
1353888000000 | 134.44 |
1353974400000 | 135.3 |
1354060800000 | 135.4 |
1354147200000 | 135.95 |
1354233600000 | 135.73 |
1354492800000 | 136.51 |
1354579200000 | 136.39 |
1354665600000 | 135.82 |
1354752000000 | 135.98 |
1354838400000 | 136.45 |
1355097600000 | 136.93 |
1355184000000 | 137.63 |
1355270400000 | 136.49 |
1355356800000 | 136.36 |
1355443200000 | 136.07 |
1355702400000 | 135.09 |
1355788800000 | 135.17 |
1355875200000 | 136.14 |
1355961600000 | 136.44 |
1356048000000 | 135.9 |
1356307200000 | 135.56 |
1356566400000 | 135.57 |
1356652800000 | 134.77 |
1356912000000 | 135.7 |
1357084800000 | 137.91 |
1357171200000 | 137.3 |
1357257600000 | 137.99 |
1357516800000 | 136.88 |
1357603200000 | 136.53 |
1357689600000 | 135.51 |
1357776000000 | 134.74 |
1357862400000 | 134.93 |
1358121600000 | 134.42 |
1358208000000 | 136.06 |
1358294400000 | 137.04 |
1358380800000 | 137.19 |
1358467200000 | 137.67 |
1358726400000 | 137.69 |
1358812800000 | 138.04 |
1358899200000 | 138.64 |
1358985600000 | 138.77 |
1359072000000 | 139.58 |
1359331200000 | 139.64 |
1359417600000 | 140.56 |
1359504000000 | 141.17 |
1359590400000 | 137.41 |
1359676800000 | 140.79 |
1359936000000 | 138.82 |
1360022400000 | 138.33 |
1360108800000 | 137.98 |
1360195200000 | 137.98 |
1360281600000 | 137.87 |
1360540800000 | 137.54 |
1360627200000 | 138.46 |
1360713600000 | 140.48 |
1360800000000 | 143.11 |
1360886400000 | 143.18 |
1361145600000 | 141.95 |
1361232000000 | 145.1 |
1361318400000 | 145.76 |
1361404800000 | 144.37 |
1361491200000 | 146.27 |
1361750400000 | 146.5 |
1361836800000 | 145.52 |
1361923200000 | 146.76 |
1362009600000 | 149.02 |
1362096000000 | 149.37 |
1362355200000 | 149.5 |
1362441600000 | 150.14 |
1362528000000 | 149.3 |
1362614400000 | 150.36 |
1362700800000 | 151.77 |
1362960000000 | 151.84 |
1363046400000 | 151.8 |
1363132800000 | 151.85 |
1363219200000 | 152.71 |
1363305600000 | 151.5 |
1363564800000 | 152.75 |
1363651200000 | 152.35 |
1363737600000 | 152.96 |
1363824000000 | 151.09 |
1363910400000 | 152.47 |
1364169600000 | 152.22 |
1364256000000 | 153.67 |
1364342400000 | 152.57 |
1364428800000 | 155.63 |
1364860800000 | 157 |
1364947200000 | 155.8 |
1365033600000 | 154.3 |
1365120000000 | 151.55 |
1365379200000 | 152.9 |
1365465600000 | 151.41 |
1365552000000 | 153.43 |
1365638400000 | 153.48 |
1365724800000 | 152.7 |
1365984000000 | 152.29 |
1366070400000 | 151.52 |
1366156800000 | 149.83 |
1366243200000 | 150.45 |
1366329600000 | 153.16 |
1366588800000 | 153.6 |
1366675200000 | 156.24 |
1366761600000 | 154.31 |
1366848000000 | 152.75 |
1366934400000 | 149 |
1367193600000 | 151.43 |
1367280000000 | 150.13 |
1367366400000 | 150.26 |
1367452800000 | 150.56 |
1367539200000 | 150.38 |
1367798400000 | 150.85 |
1367884800000 | 150.37 |
1367971200000 | 152.21 |
1368057600000 | 152.26 |
1368144000000 | 152.84 |
1368403200000 | 153.44 |
1368489600000 | 154.32 |
1368576000000 | 154.73 |
1368662400000 | 154.11 |
1368748800000 | 152.83 |
1369008000000 | 153.5 |
1369094400000 | 153.15 |
1369180800000 | 153.26 |
1369267200000 | 151.24 |
1369353600000 | 151.79 |
1369612800000 | 152.54 |
1369699200000 | 153.67 |
1369785600000 | 150.64 |
1369872000000 | 149.91 |
1369958400000 | 147.86 |
1370217600000 | 146.66 |
1370304000000 | 147.23 |
1370390400000 | 144.68 |
1370476800000 | 145.54 |
1370563200000 | 147.42 |
1370822400000 | 146.5 |
1370908800000 | 144.91 |
1370995200000 | 144.83 |
1371081600000 | 144.74 |
1371168000000 | 144.54 |
1371427200000 | 145.39 |
1371513600000 | 145.47 |
1371600000000 | 145.2 |
1371686400000 | 139.28 |
1371772800000 | 139.35 |
1372032000000 | 137.06 |
1372118400000 | 138.73 |
1372204800000 | 140.42 |
1372291200000 | 142.21 |
1372377600000 | 141.48 |
1372636800000 | 143.45 |
1372723200000 | 142.41 |
1372809600000 | 140.33 |
1372896000000 | 144.36 |
1372982400000 | 142.21 |
1373241600000 | 144.47 |
1373328000000 | 145.53 |
1373414400000 | 146.24 |
1373500800000 | 147.28 |
1373587200000 | 145.09 |
1373846400000 | 146.43 |
1373932800000 | 144.92 |
1374019200000 | 145.47 |
1374105600000 | 145 |
1374192000000 | 144.14 |
1374451200000 | 144.42 |
1374537600000 | 143.44 |
1374624000000 | 144.74 |
1374710400000 | 143.34 |
1374796800000 | 143.27 |
1375056000000 | 144.37 |
1375142400000 | 145.22 |
1375228800000 | 148.76 |
1375315200000 | 151.26 |
1375401600000 | 151.66 |
1375660800000 | 151.49 |
1375747200000 | 152.2 |
1375833600000 | 151.98 |
1375920000000 | 152.62 |
1376006400000 | 152.89 |
1376265600000 | 153.05 |
1376352000000 | 153.95 |
1376438400000 | 153.59 |
1376524800000 | 152.61 |
1376611200000 | 152.66 |
1376870400000 | 151.88 |
1376956800000 | 150.71 |
1377043200000 | 149.69 |
1377129600000 | 149.85 |
1377216000000 | 150.3 |
1377475200000 | 149.91 |
1377561600000 | 147.86 |
1377648000000 | 146.38 |
1377734400000 | 147.22 |
1377820800000 | 146.24 |
1378080000000 | 147.94 |
1378166400000 | 146.74 |
1378252800000 | 146.58 |
1378339200000 | 147.25 |
1378425600000 | 148.35 |
1378684800000 | 146.61 |
1378771200000 | 148.09 |
1378857600000 | 148.27 |
1378944000000 | 148.19 |
1379030400000 | 148.98 |
1379289600000 | 150.42 |
1379376000000 | 151.02 |
1379462400000 | 151.82 |
1379548800000 | 153.6 |
1379635200000 | 151.92 |
1379894400000 | 151.24 |
1379980800000 | 150.39 |
1380067200000 | 150.19 |
1380153600000 | 150.02 |
1380240000000 | 148.77 |
1380499200000 | 149.07 |
1380585600000 | 148.19 |
1380672000000 | 146.32 |
1380758400000 | 146.08 |
1380844800000 | 146.55 |
1381104000000 | 146.31 |
1381190400000 | 144.89 |
1381276800000 | 143.98 |
1381363200000 | 145.02 |
1381449600000 | 144.85 |
1381708800000 | 145.14 |
1381795200000 | 145.39 |
1381881600000 | 145.4 |
1381968000000 | 146.24 |
1382054400000 | 148.62 |
1382313600000 | 148.34 |
1382400000000 | 149.58 |
1382486400000 | 147.91 |
1382572800000 | 147.4 |
1382659200000 | 148.23 |
1382918400000 | 148.79 |
1383004800000 | 149.34 |
1383091200000 | 147.83 |
1383177600000 | 149.48 |
1383264000000 | 148.2 |
1383523200000 | 148.54 |
1383609600000 | 147.57 |
1383696000000 | 148.5 |
1383782400000 | 148.4 |
1383868800000 | 148.17 |
1384128000000 | 149.78 |
1384214400000 | 148.89 |
1384300800000 | 148.82 |
1384387200000 | 149.9 |
1384473600000 | 150.11 |
1384732800000 | 150.71 |
1384819200000 | 150.15 |
1384905600000 | 150.02 |
1384992000000 | 148.35 |
1385078400000 | 148.01 |
1385337600000 | 148.58 |
1385424000000 | 146.17 |
1385510400000 | 146.34 |
1385596800000 | 145.59 |
1385683200000 | 145.38 |
1385942400000 | 145.35 |
1386028800000 | 143.74 |
1386115200000 | 143.11 |
1386201600000 | 142.97 |
1386288000000 | 144.01 |
1386547200000 | 143.63 |
1386633600000 | 143.21 |
1386720000000 | 142.31 |
1386806400000 | 141.05 |
1386892800000 | 139.84 |
1387152000000 | 141.93 |
1387238400000 | 140.46 |
1387324800000 | 141.15 |
1387411200000 | 143.14 |
1387497600000 | 143.76 |
1387756800000 | 143.82 |
1387843200000 | 144.06 |
1388102400000 | 146.27 |
1388361600000 | 146.48 |
1388448000000 | 146.95 |
1388620800000 | 144.7 |
1388707200000 | 145.38 |
1388966400000 | 143.77 |
1389052800000 | 144.91 |
1389139200000 | 144.67 |
1389225600000 | 144.62 |
1389312000000 | 144.4 |
1389571200000 | 145.05 |
1389657600000 | 144.82 |
1389744000000 | 144.76 |
1389830400000 | 145.45 |
1389916800000 | 144.47 |
1390176000000 | 144.99 |
1390262400000 | 146.73 |
1390348800000 | 147.28 |
1390435200000 | 146.02 |
1390521600000 | 142.68 |
1390780800000 | 141.19 |
1390867200000 | 140.8 |
1390953600000 | 140.08 |
1391040000000 | 138.17 |
1391126400000 | 137.96 |
1391385600000 | 137.56 |
1391472000000 | 136.84 |
1391558400000 | 137.11 |
1391644800000 | 138.9 |
1391731200000 | 139.7 |
1391990400000 | 140.46 |
1392076800000 | 141.76 |
1392163200000 | 142.43 |
1392249600000 | 142.37 |
1392336000000 | 142.44 |
1392595200000 | 143.78 |
1392681600000 | 143.23 |
1392768000000 | 144.11 |
1392854400000 | 144.63 |
1392940800000 | 144.39 |
1393200000000 | 145.09 |
1393286400000 | 145.31 |
1393372800000 | 146.67 |
1393459200000 | 145.92 |
1393545600000 | 146.29 |
1393804800000 | 143.36 |
1393891200000 | 145.9 |
1393977600000 | 145.14 |
1394064000000 | 145.94 |
1394150400000 | 144.99 |
1394409600000 | 144.91 |
1394496000000 | 145.07 |
1394582400000 | 142.65 |
1394668800000 | 141.88 |
1394755200000 | 140.91 |
1395014400000 | 141.38 |
1395100800000 | 142.06 |
1395187200000 | 141.18 |
1395273600000 | 140.73 |
1395360000000 | 141.4 |
1395619200000 | 141.12 |
1395705600000 | 143.55 |
1395792000000 | 145.3 |
1395878400000 | 146.14 |
1395964800000 | 148.33 |
1396224000000 | 146.73 |
1396310400000 | 147.34 |
1396396800000 | 147.36 |
1396483200000 | 147.35 |
1396569600000 | 148.4 |
1396828800000 | 147.84 |
1396915200000 | 147.78 |
1397001600000 | 148.25 |
1397088000000 | 147.76 |
1397174400000 | 146.25 |
1397433600000 | 148.96 |
1397520000000 | 149.04 |
1397606400000 | 150 |
1397692800000 | 148.25 |
1398124800000 | 149.09 |
1398211200000 | 148.16 |
1398297600000 | 148.23 |
1398384000000 | 147.37 |
1398643200000 | 148.83 |
1398729600000 | 150.33 |
1398816000000 | 148.82 |
1398902400000 | 148.46 |
1398988800000 | 147.71 |
1399248000000 | 147.23 |
1399334400000 | 146.48 |
1399420800000 | 147.21 |
1399507200000 | 149.26 |
1399593600000 | 148.9 |
1399852800000 | 149.78 |
1399939200000 | 150.58 |
1400025600000 | 150.87 |
1400112000000 | 150.79 |
1400198400000 | 152.28 |
1400457600000 | 152.27 |
1400544000000 | 151.6 |
1400630400000 | 151.95 |
1400716800000 | 152.36 |
1400803200000 | 151.83 |
1401062400000 | 152.76 |
1401148800000 | 152.21 |
1401235200000 | 151.74 |
1401321600000 | 152.56 |
1401408000000 | 152.89 |
1401667200000 | 152.72 |
1401753600000 | 152.45 |
1401840000000 | 152.01 |
1401926400000 | 152.37 |
1402012800000 | 151.47 |
1402272000000 | 152.35 |
1402358400000 | 153.88 |
1402444800000 | 154.15 |
1402531200000 | 154.09 |
1402617600000 | 153.44 |
1402876800000 | 152.97 |
1402963200000 | 154.07 |
1403049600000 | 153.52 |
1403136000000 | 154.78 |
1403222400000 | 155.1 |
1403481600000 | 154.5 |
1403568000000 | 155.1 |
1403654400000 | 153.59 |
1403740800000 | 153.66 |
1403827200000 | 153.47 |
1404086400000 | 153.87 |
1404172800000 | 155 |
1404259200000 | 155.09 |
1404345600000 | 156.26 |
1404432000000 | 155.84 |
1404691200000 | 154.87 |
1404777600000 | 154.14 |
1404864000000 | 154.57 |
1404950400000 | 152.75 |
1405036800000 | 152.95 |
1405296000000 | 153.79 |
1405382400000 | 153.72 |
1405468800000 | 155.43 |
1405555200000 | 154.37 |
1405641600000 | 154.67 |
1405900800000 | 153.93 |
1405987200000 | 155.57 |
1406073600000 | 155.75 |
1406160000000 | 155.33 |
1406246400000 | 153.44 |
1406505600000 | 153.05 |
1406592000000 | 154 |
1406678400000 | 152.48 |
1406764800000 | 150.52 |
1406851200000 | 149.12 |
1407110400000 | 149.16 |
1407196800000 | 150.04 |
1407283200000 | 149.79 |
1407369600000 | 149.25 |
1407456000000 | 147.39 |
1407715200000 | 149.42 |
1407801600000 | 149.2 |
1407888000000 | 149.67 |
1407974400000 | 150.59 |
1408060800000 | 150.66 |
1408320000000 | 152.21 |
1408406400000 | 153.01 |
1408492800000 | 154.77 |
1408579200000 | 154.92 |
1408665600000 | 154.07 |
1408924800000 | 156.44 |
1409011200000 | 156.83 |
1409097600000 | 156.71 |
1409184000000 | 155.99 |
1409270400000 | 156.7 |
1409529600000 | 157.3 |
1409616000000 | 157.4 |
1409702400000 | 158.22 |
1409788800000 | 160.6 |
1409875200000 | 159.54 |
1410134400000 | 158.96 |
1410220800000 | 159.53 |
1410307200000 | 159.44 |
1410393600000 | 159.3 |
1410480000000 | 157.89 |
1410739200000 | 159.81 |
1410825600000 | 159.18 |
1410912000000 | 158.82 |
1410998400000 | 159.46 |
1411084800000 | 159.34 |
1411344000000 | 159.21 |
1411430400000 | 157.78 |
1411516800000 | 158.93 |
1411603200000 | 156.96 |
1411689600000 | 157.33 |
1411948800000 | 156.73 |
1412035200000 | 158.38 |
1412121600000 | 156.37 |
1412208000000 | 153.45 |
1412294400000 | 154.24 |
1412553600000 | 154.99 |
1412640000000 | 152.72 |
1412726400000 | 152.71 |
1412812800000 | 152.8 |
1412899200000 | 151.53 |
1413158400000 | 150.62 |
1413244800000 | 150.47 |
1413331200000 | 147.4 |
1413417600000 | 146.68 |
1413504000000 | 149.86 |
1413763200000 | 150.99 |
1413849600000 | 153.92 |
1413936000000 | 153.74 |
1414022400000 | 154.71 |
1414108800000 | 153.69 |
1414368000000 | 153.99 |
1414454400000 | 155.98 |
1414540800000 | 157.29 |
1414627200000 | 157.72 |
1414713600000 | 159.87 |
1414972800000 | 158.87 |
1415059200000 | 157.91 |
1415145600000 | 160.29 |
1415232000000 | 160.45 |
1415318400000 | 159.21 |
1415577600000 | 161.15 |
1415664000000 | 162.28 |
1415750400000 | 160.8 |
1415836800000 | 161.52 |
1415923200000 | 160.82 |
1416182400000 | 161.31 |
1416268800000 | 162.27 |
1416355200000 | 162.64 |
1416441600000 | 163.39 |
1416528000000 | 166.39 |
1416787200000 | 166.55 |
1416873600000 | 166.59 |
1416960000000 | 166.17 |
1417046400000 | 168.47 |
1417132800000 | 170.19 |
1417392000000 | 169.61 |
1417478400000 | 169.21 |
1417564800000 | 168.36 |
1417651200000 | 167.01 |
1417737600000 | 169.98 |
1417996800000 | 168.64 |
1418083200000 | 165.06 |
1418169600000 | 165.67 |
1418256000000 | 165.13 |
1418342400000 | 160.79 |
1418601600000 | 158.99 |
1418688000000 | 159.72 |
1418774400000 | 158.85 |
1418860800000 | 163.72 |
1418947200000 | 164.55 |
1419206400000 | 165.29 |
1419292800000 | 165.99 |
1419379200000 | 165.53 |
1419811200000 | 166.13 |
1419897600000 | 163.3 |
1419984000000 | 164.43 |
1420156800000 | 162.92 |
1420416000000 | 159.73 |
1420502400000 | 158.95 |
1420588800000 | 161.24 |
1420675200000 | 166.89 |
1420761600000 | 164.59 |
1421020800000 | 167.23 |
1421107200000 | 169.53 |
1421193600000 | 168.6 |
1421280000000 | 172.28 |
1421366400000 | 175.72 |
1421625600000 | 176.48 |
1421712000000 | 176.38 |
1421798400000 | 177.37 |
1421884800000 | 178.49 |
1421971200000 | 184.76 |
1422230400000 | 185.69 |
1422316800000 | 184.24 |
1422403200000 | 185.02 |
1422489600000 | 186.8 |
1422576000000 | 185.68 |
1422835200000 | 186.39 |
1422921600000 | 185.96 |
1423008000000 | 186.46 |
1423094400000 | 186.58 |
1423180800000 | 184.89 |
1423440000000 | 182.97 |
1423526400000 | 184.03 |
1423612800000 | 185.51 |
1423699200000 | 184.29 |
1423785600000 | 183.22 |
1424044800000 | 181.76 |
1424131200000 | 183.63 |
1424217600000 | 183.07 |
1424304000000 | 185.59 |
1424390400000 | 185.14 |
1424649600000 | 187.85 |
1424736000000 | 188.92 |
1424822400000 | 188.42 |
1424908800000 | 192.63 |
1424995200000 | 193.12 |
1425254400000 | 193.02 |
1425340800000 | 192.04 |
1425427200000 | 193.5 |
1425513600000 | 195.77 |
1425600000000 | 195.71 |
1425859200000 | 194.21 |
1425945600000 | 191.64 |
1426032000000 | 196.57 |
1426118400000 | 196.05 |
1426204800000 | 196.87 |
1426464000000 | 198.48 |
1426550400000 | 196.75 |
1426636800000 | 197.18 |
1426723200000 | 196.8 |
1426809600000 | 196.66 |
1427068800000 | 196.18 |
1427155200000 | 195.39 |
1427241600000 | 192.94 |
1427328000000 | 193.02 |
1427414400000 | 194.51 |
1427673600000 | 196.52 |
1427760000000 | 195.3 |
1427846400000 | 196.42 |
1427932800000 | 198.6 |
1428364800000 | 201.29 |
1428451200000 | 200.36 |
1428537600000 | 202.56 |
1428624000000 | 203.68 |
1428883200000 | 204.19 |
1428969600000 | 203.67 |
1429056000000 | 204.93 |
1429142400000 | 204.42 |
1429228800000 | 201.44 |
1429488000000 | 201.76 |
1429574400000 | 203.16 |
1429660800000 | 201.48 |
1429747200000 | 201.85 |
1429833600000 | 202.3 |
1430092800000 | 203.55 |
1430179200000 | 200.03 |
1430265600000 | 193.81 |
1430352000000 | 193.88 |
1430438400000 | 193.92 |
1430697600000 | 194.5 |
1430784000000 | 191 |
1430870400000 | 191.08 |
1430956800000 | 190.45 |
1431043200000 | 194.61 |
1431302400000 | 193.24 |
1431388800000 | 190.79 |
1431475200000 | 189.79 |
1431561600000 | 192.16 |
1431648000000 | 191.88 |
1431907200000 | 193.22 |
1431993600000 | 197.38 |
1432080000000 | 197.84 |
1432166400000 | 197.52 |
1432252800000 | 197.43 |
1432512000000 | 197.32 |
1432598400000 | 196.26 |
1432684800000 | 198.3 |
1432771200000 | 198.74 |
1432857600000 | 195.22 |
1433116800000 | 195.68 |
1433203200000 | 192.72 |
1433289600000 | 192.74 |
1433376000000 | 191.08 |
1433462400000 | 188.5 |
1433721600000 | 188.32 |
1433808000000 | 188.37 |
1433894400000 | 190.05 |
1433980800000 | 192.02 |
1434067200000 | 189.62 |
1434326400000 | 188.58 |
1434412800000 | 189.89 |
1434499200000 | 188.26 |
1434585600000 | 188.19 |
1434672000000 | 188.99 |
1434931200000 | 192.24 |
1435017600000 | 194.56 |
1435104000000 | 195.19 |
1435190400000 | 194.58 |
1435276800000 | 194.88 |
1435536000000 | 190.03 |
1435622400000 | 187.55 |
1435708800000 | 190.97 |
1435795200000 | 189.92 |
1435881600000 | 188.5 |
1436140800000 | 186.62 |
1436227200000 | 185.78 |
1436313600000 | 186.53 |
1436400000000 | 190.11 |
1436486400000 | 194.73 |
1436745600000 | 197.2 |
1436832000000 | 198.66 |
1436918400000 | 199.21 |
1437004800000 | 201.72 |
1437091200000 | 202 |
1437350400000 | 203.23 |
1437436800000 | 201.41 |
1437523200000 | 200.96 |
1437609600000 | 199.72 |
1437696000000 | 198.16 |
1437955200000 | 192.98 |
1438041600000 | 194.72 |
1438128000000 | 195.98 |
1438214400000 | 193.53 |
1438300800000 | 194.29 |
1438560000000 | 199.14 |
1438646400000 | 198.86 |
1438732800000 | 201.21 |
1438819200000 | 201.06 |
1438905600000 | 198.84 |
1439164800000 | 199.55 |
1439251200000 | 196.48 |
1439337600000 | 190.94 |
1439424000000 | 193.3 |
1439510400000 | 192.54 |
1439769600000 | 191.99 |
1439856000000 | 192.41 |
1439942400000 | 189.88 |
1440028800000 | 185.44 |
1440115200000 | 179.58 |
1440374400000 | 170.6 |
1440460800000 | 175.93 |
1440547200000 | 174.03 |
1440633600000 | 177.4 |
1440720000000 | 177.82 |
1440979200000 | 178.46 |
1441065600000 | 174.11 |
1441152000000 | 174.99 |
1441238400000 | 177.85 |
1441324800000 | 173.74 |
1441584000000 | 174.36 |
1441670400000 | 174.46 |
1441756800000 | 177.62 |
1441843200000 | 174.97 |
1441929600000 | 173.02 |
1442188800000 | 172.21 |
1442275200000 | 173.6 |
1442361600000 | 179.89 |
1442448000000 | 182.23 |
1442534400000 | 179.02 |
1442793600000 | 181.07 |
1442880000000 | 176.66 |
1442966400000 | 178.05 |
1443052800000 | 173.86 |
1443139200000 | 177.98 |
1443398400000 | 176.45 |
1443484800000 | 173.12 |
1443571200000 | 178.05 |
1443657600000 | 176.93 |
1443744000000 | 178.75 |
1444003200000 | 184.15 |
1444089600000 | 184.28 |
1444176000000 | 182.79 |
1444262400000 | 182.38 |
1444348800000 | 183.26 |
1444608000000 | 183.85 |
1444694400000 | 185.28 |
1444780800000 | 185.33 |
1444867200000 | 188.27 |
1444953600000 | 188.34 |
1445212800000 | 190.43 |
1445299200000 | 190.59 |
1445385600000 | 190.14 |
1445472000000 | 195.47 |
1445558400000 | 199.41 |
1445817600000 | 198.51 |
1445904000000 | 197.73 |
1445990400000 | 200.93 |
1446076800000 | 202.04 |
1446163200000 | 202.32 |
1446422400000 | 201.15 |
1446508800000 | 201.57 |
1446595200000 | 202.38 |
1446681600000 | 204.55 |
1446768000000 | 204.17 |
1447027200000 | 201.81 |
1447113600000 | 203.2 |
1447200000000 | 206.36 |
1447286400000 | 204.72 |
1447372800000 | 202.71 |
1447632000000 | 204.25 |
1447718400000 | 209.38 |
1447804800000 | 208.42 |
1447891200000 | 208.72 |
1447977600000 | 209.74 |
1448236800000 | 209.62 |
1448323200000 | 208.3 |
1448409600000 | 212.14 |
1448496000000 | 212.74 |
1448582400000 | 212.6 |
1448841600000 | 213.14 |
1448928000000 | 212.24 |
1449014400000 | 213.53 |
1449100800000 | 205.86 |
1449187200000 | 204.82 |
1449446400000 | 208.48 |
1449532800000 | 206.64 |
1449619200000 | 204.84 |
1449705600000 | 204 |
1449792000000 | 200.38 |
1450051200000 | 197.5 |
1450137600000 | 200.82 |
1450224000000 | 201.87 |
1450310400000 | 205.33 |
1450396800000 | 202.4 |
1450656000000 | 199.64 |
1450742400000 | 199.12 |
1450828800000 | 203.08 |
1450915200000 | 203.29 |
1451260800000 | 202.19 |
1451347200000 | 206.32 |
1451433600000 | 205.83 |
1451520000000 | 203.16 |
1451865600000 | 199.34 |
1451952000000 | 200.59 |
1452038400000 | 199.2 |
1452124800000 | 196.41 |
1452211200000 | 193.92 |
1452470400000 | 194.68 |
1452556800000 | 196.61 |
1452643200000 | 197.59 |
1452729600000 | 192.82 |
1452816000000 | 191.68 |
1453075200000 | 191.63 |
1453161600000 | 194.78 |
1453248000000 | 189.18 |
1453334400000 | 192.26 |
1453420800000 | 196.85 |
1453680000000 | 198.15 |
1453766400000 | 198.97 |
1453852800000 | 200.87 |
1453939200000 | 199.08 |
1454025600000 | 205.62 |
1454284800000 | 206.77 |
1454371200000 | 205.69 |
1454457600000 | 202.4 |
1454544000000 | 198.42 |
1454630400000 | 194.13 |
1454889600000 | 190.09 |
1454976000000 | 189.43 |
1455062400000 | 188.93 |
1455148800000 | 182.64 |
1455235200000 | 184.48 |
1455494400000 | 189.54 |
1455580800000 | 188.48 |
1455667200000 | 191.96 |
1455753600000 | 190.77 |
1455840000000 | 190.63 |
1456099200000 | 192.39 |
1456185600000 | 194.4 |
1456272000000 | 192.39 |
1456358400000 | 193.32 |
1456444800000 | 193.89 |
1456704000000 | 195.15 |
1456790400000 | 197.85 |
1456876800000 | 195.82 |
1456963200000 | 194.38 |
1457049600000 | 196.97 |
1457308800000 | 196.31 |
1457395200000 | 195.58 |
1457481600000 | 197.79 |
1457568000000 | 194.99 |
1457654400000 | 198.57 |
1457913600000 | 199.11 |
1458000000000 | 198.85 |
1458086400000 | 197.61 |
1458172800000 | 197.34 |
1458259200000 | 200 |
1458518400000 | 199.75 |
1458604800000 | 199.97 |
1458691200000 | 202.83 |
1458777600000 | 199.55 |
1459209600000 | 201 |
1459296000000 | 203.66 |
1459382400000 | 200.49 |
1459468800000 | 198.54 |
1459728000000 | 200.58 |
1459814400000 | 199.56 |
1459900800000 | 199.66 |
1459987200000 | 198.1 |
1460073600000 | 198.08 |
1460332800000 | 197.09 |
1460419200000 | 197.25 |
1460505600000 | 200.15 |
1460592000000 | 202 |
1460678400000 | 202.97 |
1460937600000 | 203.82 |
1461024000000 | 208.6 |
1461110400000 | 209.2 |
1461196800000 | 205.26 |
1461283200000 | 203.18 |
1461542400000 | 203.39 |
1461628800000 | 202.36 |
1461715200000 | 202.26 |
1461801600000 | 200.88 |
1461888000000 | 197.46 |
1462147200000 | 198.68 |
1462233600000 | 196.87 |
1462320000000 | 195.38 |
1462406400000 | 197.32 |
1462492800000 | 198.25 |
1462752000000 | 201.04 |
1462838400000 | 201.91 |
1462924800000 | 200.45 |
1463011200000 | 199.89 |
1463097600000 | 200.62 |
1463356800000 | 200.3 |
1463443200000 | 198.59 |
1463529600000 | 198.24 |
1463616000000 | 195.99 |
1463702400000 | 198.33 |
1463961600000 | 197.19 |
1464048000000 | 201.96 |
1464134400000 | 203.78 |
1464220800000 | 205.06 |
1464307200000 | 204.85 |
1464566400000 | 205.93 |
1464652800000 | 204.8 |
1464739200000 | 205.42 |
1464825600000 | 205.31 |
1464912000000 | 204.61 |
1465171200000 | 205.52 |
1465257600000 | 206.9 |
1465344000000 | 205.32 |
1465430400000 | 203.88 |
1465516800000 | 200.12 |
1465776000000 | 196.74 |
1465862400000 | 194.86 |
1465948800000 | 196.59 |
1466035200000 | 196.32 |
1466121600000 | 194.92 |
1466380800000 | 200.56 |
1466467200000 | 202.07 |
1466553600000 | 202.3 |
1466640000000 | 203.64 |
1466726400000 | 198.28 |
1466985600000 | 195.31 |
1467072000000 | 196.93 |
1467158400000 | 202.38 |
1467244800000 | 207.13 |
1467331200000 | 209.17 |
1467590400000 | 207.59 |
1467676800000 | 206.29 |
1467763200000 | 203.59 |
1467849600000 | 205.25 |
1467936000000 | 205.93 |
1468195200000 | 206.79 |
1468281600000 | 207.01 |
1468368000000 | 206.88 |
1468454400000 | 206.98 |
1468540800000 | 206.3 |
1468800000000 | 205.91 |
1468886400000 | 205.42 |
1468972800000 | 206.28 |
1469059200000 | 206.32 |
1469145600000 | 207.14 |
1469404800000 | 207.28 |
1469491200000 | 208.04 |
1469577600000 | 205.83 |
1469664000000 | 205.79 |
1469750400000 | 209.35 |
1470009600000 | 206.52 |
1470096000000 | 204.75 |
1470182400000 | 204.14 |
1470268800000 | 204.93 |
1470355200000 | 206.8 |
1470614400000 | 204.94 |
1470700800000 | 206.14 |
1470787200000 | 205.72 |
1470873600000 | 208.63 |
1470960000000 | 208.9 |
1471219200000 | 209.27 |
1471305600000 | 207.07 |
1471392000000 | 206.48 |
1471478400000 | 206.04 |
1471564800000 | 206.47 |
1471824000000 | 205.77 |
1471910400000 | 206.27 |
1471996800000 | 205.06 |
1472083200000 | 204.81 |
1472169600000 | 205.81 |
1472428800000 | 206.34 |
1472515200000 | 207.23 |
1472601600000 | 204.93 |
1472688000000 | 205.08 |
1472774400000 | 209.88 |
1473033600000 | 209.72 |
1473120000000 | 209.01 |
1473206400000 | 209.84 |
1473292800000 | 207.03 |
1473379200000 | 202.94 |
1473638400000 | 201.79 |
1473724800000 | 200.1 |
1473811200000 | 199.63 |
1473897600000 | 201.25 |
1473984000000 | 200.14 |
1474243200000 | 202.26 |
1474329600000 | 203.47 |
1474416000000 | 203.59 |
1474502400000 | 207.29 |
1474588800000 | 206.76 |
1474848000000 | 205.78 |
1474934400000 | 206.83 |
1475020800000 | 207.54 |
1475107200000 | 205.41 |
1475193600000 | 206.32 |
1475452800000 | 207.52 |
1475539200000 | 208.09 |
1475625600000 | 205.54 |
1475712000000 | 203.81 |
1475798400000 | 200.77 |
1476057600000 | 202.88 |
1476144000000 | 203.81 |
1476230400000 | 201.32 |
1476316800000 | 200.78 |
1476403200000 | 204.28 |
1476662400000 | 203.29 |
1476748800000 | 203.93 |
1476835200000 | 205.25 |
1476921600000 | 205.68 |
1477008000000 | 205.92 |
1477267200000 | 203.04 |
1477353600000 | 201.73 |
1477440000000 | 198.62 |
1477526400000 | 200.01 |
1477612800000 | 196.24 |
1477872000000 | 193.69 |
1477958400000 | 192.57 |
1478044800000 | 192.34 |
1478131200000 | 189.87 |
1478217600000 | 189.16 |
1478476800000 | 189.99 |
1478563200000 | 191.16 |
1478649600000 | 189.03 |
1478736000000 | 182.36 |
1478822400000 | 182.5 |
1479081600000 | 180.34 |
1479168000000 | 181.12 |
1479254400000 | 181.92 |
1479340800000 | 182.96 |
1479427200000 | 182.83 |
1479686400000 | 183.01 |
1479772800000 | 182.94 |
1479859200000 | 182.67 |
1479945600000 | 182.18 |
1480032000000 | 184.76 |
1480291200000 | 184.13 |
1480377600000 | 184.32 |
1480464000000 | 184.07 |
1480550400000 | 178.16 |
1480636800000 | 179.13 |
1480896000000 | 179.58 |
1480982400000 | 180.67 |
1481068800000 | 180.72 |
1481155200000 | 181.58 |
1481241600000 | 184.53 |
1481500800000 | 184.44 |
1481587200000 | 186.57 |
1481673600000 | 184.97 |
1481760000000 | 184.53 |
1481846400000 | 185.96 |
1482105600000 | 186.83 |
1482192000000 | 186.74 |
1482278400000 | 185.81 |
1482364800000 | 185.67 |
1482451200000 | 185.67 |
1482796800000 | 186.41 |
1482883200000 | 186.4 |
1482969600000 | 187.01 |
1483056000000 | 187.66 |
1483315200000 | 188.21 |
1483401600000 | 187.72 |
1483488000000 | 188.55 |
1483574400000 | 189.25 |
1483660800000 | 188.76 |
1483920000000 | 189.31 |
1484006400000 | 189.05 |
1484092800000 | 188.32 |
1484179200000 | 187.47 |
1484265600000 | 188.51 |
1484524800000 | 187.71 |
1484611200000 | 186.61 |
1484697600000 | 187.74 |
1484784000000 | 187.89 |
1484870400000 | 187.35 |
1485129600000 | 187 |
1485216000000 | 186.88 |
1485302400000 | 186.97 |
1485388800000 | 187.02 |
1485475200000 | 186.76 |
1485734400000 | 185.43 |
1485820800000 | 183.71 |
1485907200000 | 184.04 |
1485993600000 | 185 |
1486080000000 | 187 |
1486339200000 | 186.51 |
1486425600000 | 188.37 |
1486512000000 | 189.93 |
1486598400000 | 190.08 |
1486684800000 | 190.02 |
1486944000000 | 191.64 |
1487030400000 | 190.79 |
1487116800000 | 192.44 |
1487203200000 | 192.56 |
1487289600000 | 195.25 |
1487548800000 | 195.2 |
1487635200000 | 197.42 |
1487721600000 | 198.39 |
1487808000000 | 198.45 |
1487894400000 | 197.77 |
1488153600000 | 198.19 |
1488240000000 | 198.05 |
1488326400000 | 199.51 |
1488412800000 | 198.09 |
1488499200000 | 198.4 |
1488758400000 | 197.85 |
1488844800000 | 196.73 |
1488931200000 | 196.33 |
1489017600000 | 197.01 |
1489104000000 | 197.51 |
1489363200000 | 197.73 |
1489449600000 | 197.98 |
1489536000000 | 198.12 |
1489622400000 | 199.75 |
1489708800000 | 202.39 |
1489968000000 | 202.54 |
1490054400000 | 201.77 |
1490140800000 | 200.77 |
1490227200000 | 200.25 |
1490313600000 | 199.1 |
1490572800000 | 199.75 |
1490659200000 | 199.92 |
1490745600000 | 200.25 |
1490832000000 | 200.48 |
1490918400000 | 201.29 |
1491177600000 | 201.68 |
1491264000000 | 202.3 |
1491350400000 | 202.32 |
1491436800000 | 202.86 |
1491523200000 | 203.08 |
1491782400000 | 204.26 |
1491868800000 | 203.83 |
1491955200000 | 204.89 |
1492041600000 | 205 |
1492473600000 | 204.13 |
1492560000000 | 204.27 |
1492646400000 | 203.86 |
1492732800000 | 203.23 |
1492992000000 | 206.33 |
1493078400000 | 206.01 |
1493164800000 | 205.76 |
1493251200000 | 205.33 |
1493337600000 | 204.86 |
1493596800000 | 204.86 |
1493683200000 | 206.57 |
1493769600000 | 206.84 |
1493856000000 | 213.17 |
1493942400000 | 213.78 |
1494201600000 | 213.35 |
1494288000000 | 215.05 |
1494374400000 | 214.95 |
1494460800000 | 215.29 |
1494547200000 | 216.02 |
1494806400000 | 214.96 |
1494892800000 | 215.79 |
1494979200000 | 214.08 |
1495065600000 | 210.32 |
1495152000000 | 212.26 |
1495411200000 | 212.59 |
1495497600000 | 213.49 |
1495584000000 | 213.52 |
1495670400000 | 213.78 |
1495756800000 | 213.56 |
1496016000000 | 213 |
1496102400000 | 212.41 |
1496188800000 | 212.75 |
1496275200000 | 214.21 |
1496361600000 | 215.18 |
1496620800000 | 214.69 |
1496707200000 | 215.22 |
1496793600000 | 214.77 |
1496880000000 | 211.48 |
1496966400000 | 211.34 |
1497225600000 | 209.92 |
1497312000000 | 210.28 |
1497398400000 | 210.64 |
1497484800000 | 210.64 |
1497571200000 | 212.26 |
1497830400000 | 213.61 |
1497916800000 | 214.65 |
1498003200000 | 213.67 |
1498089600000 | 212.73 |
1498176000000 | 210.52 |
1498435200000 | 213.1 |
1498521600000 | 210.66 |
1498608000000 | 209.23 |
1498694400000 | 205.07 |
1498780800000 | 204.46 |
1499040000000 | 205.73 |
1499126400000 | 205.05 |
1499212800000 | 205.31 |
1499299200000 | 203.11 |
1499385600000 | 203.69 |
1499644800000 | 205.21 |
1499731200000 | 202.68 |
1499817600000 | 205.91 |
1499904000000 | 206.83 |
1499990400000 | 207.51 |
1500249600000 | 208.07 |
1500336000000 | 207.08 |
1500422400000 | 208.27 |
1500508800000 | 208.09 |
1500595200000 | 206.36 |
1500854400000 | 204.6 |
1500940800000 | 204.98 |
1501027200000 | 207.46 |
1501113600000 | 212.01 |
1501200000000 | 209.4 |
1501459200000 | 208.42 |
1501545600000 | 207.14 |
1501632000000 | 206.44 |
1501718400000 | 208.03 |
1501804800000 | 211.24 |
1502064000000 | 210.74 |
1502150400000 | 210.67 |
1502236800000 | 207.87 |
1502323200000 | 207.57 |
1502409600000 | 205.34 |
1502668800000 | 207.4 |
1502755200000 | 208.55 |
1502841600000 | 209.89 |
1502928000000 | 209.52 |
1503014400000 | 207.32 |
1503273600000 | 207.19 |
1503360000000 | 208.3 |
1503446400000 | 207.26 |
1503532800000 | 207.36 |
1503619200000 | 206.97 |
1503878400000 | 205.38 |
1503964800000 | 204.75 |
1504051200000 | 207.12 |
1504137600000 | 207.56 |
1504224000000 | 207.56 |
1504483200000 | 206.19 |
1504569600000 | 207.19 |
1504656000000 | 208.16 |
1504742400000 | 208.45 |
1504828800000 | 210.06 |
1505088000000 | 211.41 |
1505174400000 | 210.71 |
1505260800000 | 211.51 |
1505347200000 | 211.11 |
1505433600000 | 209.14 |
1505692800000 | 209.17 |
1505779200000 | 206.76 |
1505865600000 | 205.36 |
1505952000000 | 205.03 |
1506038400000 | 204.92 |
1506297600000 | 206.07 |
1506384000000 | 207.05 |
1506470400000 | 206.36 |
1506556800000 | 207.29 |
1506643200000 | 208.14 |
1506902400000 | 209.57 |
1506988800000 | 209.89 |
1507075200000 | 211.63 |
1507161600000 | 213.19 |
1507248000000 | 212.58 |
1507507200000 | 213.77 |
1507593600000 | 213.99 |
1507680000000 | 214.28 |
1507766400000 | 214.41 |
1507852800000 | 215.29 |
1508112000000 | 215.92 |
1508198400000 | 216.54 |
1508284800000 | 217.78 |
1508371200000 | 217.85 |
1508457600000 | 218.45 |
1508716800000 | 218.82 |
1508803200000 | 216.83 |
1508889600000 | 212.47 |
1508976000000 | 213.36 |
1509062400000 | 215.7 |
1509321600000 | 215.96 |
1509408000000 | 217.71 |
1509494400000 | 218.06 |
1509580800000 | 216.33 |
1509667200000 | 218.38 |
1509926400000 | 217.95 |
1510012800000 | 215.28 |
1510099200000 | 215.93 |
1510185600000 | 215.62 |
1510272000000 | 213.95 |
1510531200000 | 213.98 |
1510617600000 | 211.94 |
1510704000000 | 210.47 |
1510790400000 | 212.36 |
1510876800000 | 212.17 |
1511136000000 | 212.57 |
1511222400000 | 213.34 |
1511308800000 | 213.2 |
1511395200000 | 214.21 |
1511481600000 | 214.51 |
1511740800000 | 213.77 |
1511827200000 | 215.59 |
1511913600000 | 214.81 |
1512000000000 | 214.4 |
1512086400000 | 212.53 |
1512345600000 | 214.13 |
1512432000000 | 215.17 |
1512518400000 | 216.01 |
1512604800000 | 215.17 |
1512691200000 | 214.54 |
1512950400000 | 214.04 |
1513036800000 | 215.11 |
1513123200000 | 214.01 |
1513209600000 | 213.6 |
1513296000000 | 214.19 |
1513555200000 | 216.81 |
1513641600000 | 216.06 |
1513728000000 | 214.2 |
1513814400000 | 214.66 |
1513900800000 | 214.68 |
1514332800000 | 215.45 |
1514419200000 | 214.27 |
1514505600000 | 213.9 |
1514851200000 | 212.52 |
1514937600000 | 213.44 |
1515024000000 | 214.23 |
1515110400000 | 216.73 |
1515369600000 | 215.73 |
1515456000000 | 217.11 |
1515542400000 | 213.81 |
1515628800000 | 213.23 |
1515715200000 | 213.36 |
1515974400000 | 213.6 |
1516060800000 | 212.62 |
1516147200000 | 212.95 |
1516233600000 | 213.2 |
1516320000000 | 213.72 |
1516579200000 | 213.46 |
1516665600000 | 213.91 |
1516752000000 | 211.35 |
1516838400000 | 210.12 |
1516924800000 | 212.46 |
1517184000000 | 210.17 |
1517270400000 | 210.24 |
1517356800000 | 210.58 |
1517443200000 | 211.52 |
1517529600000 | 208.77 |
1517788800000 | 205.06 |
1517875200000 | 200.17 |
1517961600000 | 203.69 |
1518048000000 | 200.28 |
1518134400000 | 198.44 |
1518393600000 | 199 |
1518480000000 | 198.64 |
1518566400000 | 200.27 |
1518652800000 | 200.3 |
1518739200000 | 204.42 |
1518998400000 | 203.26 |
1519084800000 | 201.86 |
1519171200000 | 202 |
1519257600000 | 202.11 |
1519344000000 | 203.8 |
1519603200000 | 206.53 |
1519689600000 | 205.29 |
1519776000000 | 204.55 |
1519862400000 | 204.96 |
1519948800000 | 202.31 |
1520208000000 | 204.4 |
1520294400000 | 204.67 |
1520380800000 | 205.51 |
1520467200000 | 210.18 |
1520553600000 | 210.67 |
1520812800000 | 212.12 |
1520899200000 | 209.43 |
1520985600000 | 208.31 |
1521072000000 | 209.22 |
1521158400000 | 207.78 |
1521417600000 | 206.25 |
1521504000000 | 207.54 |
1521590400000 | 205.58 |
1521676800000 | 204.4 |
1521763200000 | 202.28 |
1522022400000 | 201.3 |
1522108800000 | 202.67 |
1522195200000 | 206.08 |
1522281600000 | 207.29 |
1522713600000 | 205.59 |
1522800000000 | 206.81 |
1522886400000 | 211.11 |
1522972800000 | 210.48 |
1523232000000 | 210.31 |
1523318400000 | 209.57 |
1523404800000 | 207.27 |
1523491200000 | 206.49 |
1523577600000 | 206.25 |
1523836800000 | 206.75 |
1523923200000 | 208.59 |
1524009600000 | 208.65 |
1524096000000 | 207.64 |
1524182400000 | 207.82 |
1524441600000 | 204.93 |
1524528000000 | 204.24 |
1524614400000 | 204.55 |
1524700800000 | 206.46 |
1524787200000 | 205.95 |
1525046400000 | 204.54 |
1525132800000 | 204.6 |
1525219200000 | 202.69 |
1525305600000 | 203.09 |
1525392000000 | 203.68 |
1525651200000 | 204.29 |
1525737600000 | 205.6 |
1525824000000 | 205.26 |
1525910400000 | 203.69 |
1525996800000 | 203.24 |
1526256000000 | 204.01 |
1526342400000 | 203.13 |
1526428800000 | 203.31 |
1526515200000 | 203.97 |
1526601600000 | 203.48 |
1526860800000 | 204.86 |
1526947200000 | 204.53 |
1527033600000 | 205.28 |
1527120000000 | 207.47 |
1527206400000 | 209.03 |
1527465600000 | 210.19 |
1527552000000 | 207.67 |
1527638400000 | 207.34 |
1527724800000 | 205.56 |
1527811200000 | 205.23 |
1528070400000 | 208 |
1528156800000 | 207.15 |
1528243200000 | 204.29 |
1528329600000 | 203.05 |
1528416000000 | 204.24 |
1528675200000 | 206.58 |
1528761600000 | 208.63 |
1528848000000 | 209.75 |
1528934400000 | 209.75 |
1529020800000 | 211.39 |
1529280000000 | 207.93 |
1529366400000 | 207.02 |
1529452800000 | 206.36 |
1529539200000 | 205.89 |
1529625600000 | 208.31 |
1529884800000 | 205.38 |
1529971200000 | 205.08 |
1530057600000 | 206.61 |
1530144000000 | 207.05 |
1530230400000 | 207.93 |
1530489600000 | 208.11 |
1530576000000 | 209.7 |
1530662400000 | 210.23 |
1530748800000 | 210.33 |
1530835200000 | 212.56 |
1531094400000 | 211.64 |
1531180800000 | 211.4 |
1531267200000 | 210.81 |
1531353600000 | 213.04 |
1531440000000 | 213.72 |
1531699200000 | 213.67 |
1531785600000 | 213.52 |
1531872000000 | 214.37 |
1531958400000 | 214.88 |
1532044800000 | 217.03 |
1532304000000 | 215.58 |
1532390400000 | 215.21 |
1532476800000 | 216.54 |
1532563200000 | 213.45 |
1532649600000 | 214.71 |
1532908800000 | 210.21 |
1532995200000 | 210.01 |
1533081600000 | 211.37 |
1533168000000 | 211.42 |
1533254400000 | 213.57 |
1533513600000 | 213.48 |
1533600000000 | 212.97 |
1533686400000 | 212.42 |
1533772800000 | 212.91 |
1533859200000 | 210.41 |
1534118400000 | 210.53 |
1534204800000 | 212.32 |
1534291200000 | 211.18 |
1534377600000 | 212.9 |
1534464000000 | 212.96 |
1534723200000 | 213.39 |
1534809600000 | 213.15 |
1534896000000 | 211.69 |
1534982400000 | 211.3 |
1535068800000 | 210.94 |
1535328000000 | 211.05 |
1535414400000 | 210.67 |
1535500800000 | 210.94 |
1535587200000 | 209.03 |
1535673600000 | 207.43 |
1535932800000 | 207.43 |
1536019200000 | 206.64 |
1536105600000 | 202.53 |
1536192000000 | 201.2 |
1536278400000 | 201.65 |
1536537600000 | 201.49 |
1536624000000 | 200.02 |
1536710400000 | 199.79 |
1536796800000 | 200.23 |
1536883200000 | 201.15 |
1537142400000 | 200.4 |
1537228800000 | 201.07 |
1537315200000 | 199.41 |
1537401600000 | 201.14 |
1537488000000 | 202.48 |
1537747200000 | 200.31 |
1537833600000 | 200.37 |
1537920000000 | 201.49 |
1538006400000 | 201.56 |
1538092800000 | 200.59 |
1538352000000 | 201.64 |
1538438400000 | 200.2 |
1538524800000 | 202.71 |
1538611200000 | 198.78 |
1538697600000 | 197.79 |
1538956800000 | 196.55 |
1539043200000 | 196.79 |
1539129600000 | 193.15 |
1539216000000 | 189.7 |
1539302400000 | 190.32 |
1539561600000 | 189.82 |
1539648000000 | 193.43 |
1539734400000 | 190.19 |
1539820800000 | 191.28 |
1539907200000 | 192.88 |
1540166400000 | 192.99 |
1540252800000 | 189.42 |
1540339200000 | 191.03 |
1540425600000 | 186.11 |
1540512000000 | 185.56 |
1540771200000 | 186.08 |
1540857600000 | 185.42 |
1540944000000 | 186.7 |
1541030400000 | 188.73 |
1541116800000 | 188.48 |
1541376000000 | 189.31 |
1541462400000 | 188.4 |
1541548800000 | 190.7 |
1541635200000 | 189.62 |
1541721600000 | 191.6 |
1541980800000 | 191.49 |
1542067200000 | 192.36 |
1542153600000 | 191.36 |
1542240000000 | 191.49 |
1542326400000 | 193.25 |
1542585600000 | 192.5 |
1542672000000 | 191.15 |
1542758400000 | 192.56 |
1542844800000 | 191.43 |
1542931200000 | 192.82 |
1543190400000 | 193.02 |
1543276800000 | 193.39 |
1543363200000 | 191.93 |
1543449600000 | 191.57 |
1543536000000 | 192.72 |
1543795200000 | 190.87 |
1543881600000 | 191.37 |
1543968000000 | 190.38 |
1544054400000 | 184.96 |
1544140800000 | 186.07 |
1544400000000 | 184.06 |
1544486400000 | 186.23 |
1544572800000 | 190.33 |
1544659200000 | 190.2 |
1544745600000 | 188.85 |
1545004800000 | 186.73 |
1545091200000 | 185.14 |
1545177600000 | 186.52 |
1545264000000 | 183.93 |
1545350400000 | 182.02 |
1545609600000 | 180.21 |
1545868800000 | 177.3 |
1545955200000 | 178.68 |
1546214400000 | 179.99 |
1546387200000 | 178.85 |
1546473600000 | 179.15 |
1546560000000 | 183.69 |
1546819200000 | 182 |
1546905600000 | 183.53 |
1546992000000 | 183.23 |
1547078400000 | 184.3 |
1547164800000 | 186.25 |
1547424000000 | 184.31 |
1547510400000 | 185.36 |
1547596800000 | 182.6 |
1547683200000 | 184.47 |
1547769600000 | 187.3 |
1548028800000 | 187.26 |
1548115200000 | 187.01 |
1548201600000 | 187.97 |
1548288000000 | 188.93 |
1548374400000 | 187.78 |
1548633600000 | 186.15 |
1548720000000 | 188.42 |
1548806400000 | 189.74 |
1548892800000 | 191.19 |
1548979200000 | 192.62 |
1549238400000 | 193.61 |
1549324800000 | 196.86 |
1549411200000 | 196.32 |
1549497600000 | 194.35 |
1549584000000 | 194.27 |
1549843200000 | 196.12 |
1549929600000 | 195.5 |
1550016000000 | 199.53 |
1550102400000 | 198.43 |
1550188800000 | 200.68 |
1550448000000 | 200.79 |
1550534400000 | 199.53 |
1550620800000 | 201.85 |
1550707200000 | 202.49 |
1550793600000 | 200.01 |
1551052800000 | 199.77 |
1551139200000 | 200.36 |
1551225600000 | 198.65 |
1551312000000 | 201.91 |
1551398400000 | 207.66 |
1551657600000 | 207.14 |
1551744000000 | 207.96 |
1551830400000 | 207.97 |
1551916800000 | 208.47 |
1552003200000 | 208.33 |
1552262400000 | 208.44 |
1552348800000 | 208.33 |
1552435200000 | 208.38 |
1552521600000 | 209.31 |
1552608000000 | 211.28 |
1552867200000 | 211.39 |
1552953600000 | 212.88 |
1553040000000 | 212.06 |
1553126400000 | 213.45 |
1553212800000 | 209.96 |
1553472000000 | 209.34 |
1553558400000 | 212.19 |
1553644800000 | 212.25 |
1553731200000 | 213.13 |
1553817600000 | 215.23 |
1554076800000 | 213.97 |
1554163200000 | 215.43 |
1554249600000 | 214.91 |
1554336000000 | 215.54 |
1554422400000 | 216.91 |
1554681600000 | 216.98 |
1554768000000 | 216.5 |
1554854400000 | 217.95 |
1554940800000 | 218.19 |
1555027200000 | 218.21 |
1555286400000 | 218.99 |
1555372800000 | 217.9 |
1555459200000 | 217.51 |
1555545600000 | 218.64 |
1555977600000 | 220.14 |
1556064000000 | 219.48 |
1556150400000 | 218.26 |
1556236800000 | 219.13 |
1556496000000 | 219.63 |
1556582400000 | 220.54 |
1556668800000 | 220.54 |
1556755200000 | 219.73 |
1556841600000 | 220.45 |
1557100800000 | 220.02 |
1557187200000 | 216.37 |
1557273600000 | 217.39 |
1557360000000 | 214.09 |
1557446400000 | 214.62 |
1557705600000 | 212.96 |
1557792000000 | 215.46 |
1557878400000 | 216.69 |
1557964800000 | 219.54 |
1558051200000 | 218.51 |
1558310400000 | 216.03 |
1558396800000 | 216.42 |
1558483200000 | 217.43 |
1558569600000 | 217.13 |
1558656000000 | 217.77 |
1558915200000 | 218.76 |
1559001600000 | 218.28 |
1559088000000 | 214.99 |
1559174400000 | 217.59 |
1559260800000 | 213.77 |
1559520000000 | 215.61 |
1559606400000 | 215.52 |
1559692800000 | 216.72 |
1559779200000 | 216.1 |
1559865600000 | 218.92 |
1560124800000 | 219.45 |
1560211200000 | 219.65 |
1560297600000 | 220.56 |
1560384000000 | 219.87 |
1560470400000 | 217.87 |
1560729600000 | 218.51 |
1560816000000 | 222.39 |
1560902400000 | 222.91 |
1560988800000 | 225.24 |
1561075200000 | 225.49 |
1561334400000 | 225.91 |
1561420800000 | 224.84 |
1561507200000 | 222.78 |
1561593600000 | 220.7 |
1561680000000 | 222.83 |
1561939200000 | 223.52 |
1562025600000 | 225.33 |
1562112000000 | 230.33 |
1562198400000 | 229.54 |
1562284800000 | 227.79 |
1562544000000 | 229.03 |
1562630400000 | 228.37 |
1562716800000 | 225.5 |
1562803200000 | 224.88 |
1562889600000 | 224.22 |
1563148800000 | 224.25 |
1563235200000 | 224.8 |
1563321600000 | 224.84 |
1563408000000 | 224.97 |
1563494400000 | 228.83 |
1563753600000 | 229.31 |
1563840000000 | 231.66 |
1563926400000 | 232.24 |
1564012800000 | 236.28 |
1564099200000 | 237.84 |
1564358400000 | 235.61 |
1564444800000 | 234.34 |
1564531200000 | 234.09 |
1564617600000 | 237.13 |
1564704000000 | 231.31 |
1564963200000 | 225.7 |
1565049600000 | 224.34 |
1565136000000 | 225.76 |
1565222400000 | 230.16 |
1565308800000 | 228.83 |
1565568000000 | 228.14 |
1565654400000 | 227.02 |
1565740800000 | 224.61 |
1565827200000 | 224.85 |
1565913600000 | 227.92 |
1566172800000 | 229.48 |
1566259200000 | 227.71 |
1566345600000 | 232.24 |
1566432000000 | 230.05 |
1566518400000 | 228.28 |
1566777600000 | 228.58 |
1566864000000 | 230.4 |
1566950400000 | 229.52 |
1567036800000 | 233.03 |
1567123200000 | 234.19 |
1567382400000 | 235.66 |
1567468800000 | 235.95 |
1567555200000 | 236.26 |
1567641600000 | 234.86 |
1567728000000 | 234.52 |
1567987200000 | 232.22 |
1568073600000 | 230.93 |
1568160000000 | 232.91 |
1568246400000 | 235.32 |
1568332800000 | 231.86 |
1568592000000 | 230.61 |
1568678400000 | 233.04 |
1568764800000 | 232.57 |
1568851200000 | 230.69 |
1568937600000 | 232.48 |
1569196800000 | 232.08 |
1569283200000 | 231.92 |
1569369600000 | 230.41 |
1569456000000 | 232.55 |
1569542400000 | 232.5 |
1569801600000 | 233.52 |
1569888000000 | 229.94 |
1569974400000 | 224.9 |
1570060800000 | 227.13 |
1570147200000 | 230.03 |
1570406400000 | 232.76 |
1570492800000 | 229.84 |
1570579200000 | 230.94 |
1570665600000 | 229.19 |
1570752000000 | 229.94 |
1571011200000 | 229.88 |
1571097600000 | 231.05 |
1571184000000 | 229.96 |
1571270400000 | 228.22 |
1571356800000 | 224.11 |
1571616000000 | 223.79 |
1571702400000 | 222.89 |
1571788800000 | 221.12 |
1571875200000 | 222.65 |
1571961600000 | 215.15 |
1572220800000 | 213.34 |
1572307200000 | 213.17 |
1572393600000 | 215.41 |
1572480000000 | 214.77 |
1572566400000 | 213.92 |
1572825600000 | 213 |
1572912000000 | 213.7 |
1572998400000 | 216.07 |
1573084800000 | 214.9 |
1573171200000 | 216.19 |
1573430400000 | 217.34 |
1573516800000 | 217.48 |
1573603200000 | 219.12 |
1573689600000 | 218.55 |
1573776000000 | 219.96 |
1574035200000 | 220.77 |
1574121600000 | 219.24 |
1574208000000 | 216.77 |
1574294400000 | 215.59 |
1574380800000 | 216.35 |
1574640000000 | 217.19 |
1574726400000 | 218.35 |
1574812800000 | 218.53 |
1574899200000 | 218.27 |
1574985600000 | 218.43 |
1575244800000 | 215.74 |
1575331200000 | 215.32 |
1575417600000 | 215.86 |
1575504000000 | 215.5 |
1575590400000 | 218.24 |
1575849600000 | 217.56 |
1575936000000 | 216.2 |
1576022400000 | 216.25 |
1576108800000 | 213.61 |
1576195200000 | 213.26 |
1576454400000 | 214.69 |
1576540800000 | 214.23 |
1576627200000 | 215.17 |
1576713600000 | 215.16 |
1576800000000 | 218.35 |
1577059200000 | 218.97 |
1577145600000 | 218.82 |
1577404800000 | 219.44 |
1577664000000 | 217.53 |
1577750400000 | 215.52 |
1577923200000 | 217.97 |
1578009600000 | 218.5 |
1578268800000 | 219.47 |
1578355200000 | 218.42 |
1578441600000 | 216.98 |
1578528000000 | 217.5 |
1578614400000 | 217.97 |
1578873600000 | 217.64 |
1578960000000 | 218.21 |
1579046400000 | 219.56 |
1579132800000 | 220.85 |
1579219200000 | 223.27 |
1579478400000 | 222.23 |
1579564800000 | 220.34 |
1579651200000 | 219.81 |
1579737600000 | 218.69 |
1579824000000 | 219.41 |
1580083200000 | 214.28 |
1580169600000 | 215.13 |
1580256000000 | 215.43 |
1580342400000 | 213.58 |
1580428800000 | 213.11 |
1580688000000 | 213.69 |
1580774400000 | 215.77 |
1580860800000 | 216.32 |
1580947200000 | 217.43 |
1581033600000 | 215.12 |
1581292800000 | 214.54 |
1581379200000 | 214.1 |
1581465600000 | 216.68 |
1581552000000 | 216.83 |
1581638400000 | 217.57 |
1581897600000 | 217.05 |
1581984000000 | 218.59 |
1582070400000 | 220.91 |
1582156800000 | 218.59 |
1582243200000 | 217.22 |
1582502400000 | 209.93 |
1582588800000 | 206.63 |
1582675200000 | 206.2 |
1582761600000 | 194.99 |
1582848000000 | 186.29 |
1583107200000 | 188.52 |
1583193600000 | 188.87 |
1583280000000 | 190.09 |
1583366400000 | 189.63 |
1583452800000 | 183.62 |
1583712000000 | 171.75 |
1583798400000 | 168.46 |
1583884800000 | 168.53 |
1583971200000 | 149.73 |
1584057600000 | 153.94 |
1584316800000 | 148.34 |
1584403200000 | 150.66 |
1584489600000 | 148.4 |
1584576000000 | 156.14 |
1584662400000 | 159.6 |
1584921600000 | 153.36 |
1585008000000 | 153.82 |
1585094400000 | 158.22 |
1585180800000 | 162.42 |
1585267200000 | 155.18 |
1585526400000 | 157.92 |
1585612800000 | 161.66 |
1585699200000 | 157.31 |
1585785600000 | 155.68 |
1585872000000 | 153.25 |
1586131200000 | 158.77 |
1586217600000 | 161.25 |
1586304000000 | 159.17 |
1586390400000 | 163.48 |
1586822400000 | 165.84 |
1586908800000 | 165.04 |
1586995200000 | 166.52 |
1587081600000 | 169.58 |
1587340800000 | 170.26 |
1587427200000 | 165.53 |
1587513600000 | 164.01 |
1587600000000 | 164.81 |
1587686400000 | 163.56 |
1587945600000 | 167.11 |
1588032000000 | 167.67 |
1588118400000 | 169.56 |
1588204800000 | 168.97 |
1588291200000 | 168.97 |
1588550400000 | 162.14 |
1588636800000 | 161.61 |
1588723200000 | 161.71 |
1588809600000 | 164.08 |
1588896000000 | 166.43 |
1589155200000 | 166.76 |
1589241600000 | 165.53 |
1589328000000 | 162.08 |
1589414400000 | 156.7 |
1589500800000 | 158.62 |
1589760000000 | 165.21 |
1589846400000 | 162.79 |
1589932800000 | 164.06 |
1590019200000 | 162.64 |
1590105600000 | 162.2 |
1590364800000 | 164.78 |
1590451200000 | 167.53 |
1590537600000 | 171.07 |
1590624000000 | 173.94 |
1590710400000 | 171.44 |
1590969600000 | 173.6 |
1591056000000 | 174.37 |
1591142400000 | 177.93 |
1591228800000 | 179.68 |
1591315200000 | 181.68 |
1591574400000 | 182.11 |
1591660800000 | 180.26 |
1591747200000 | 178.89 |
1591833600000 | 171.98 |
1591920000000 | 173.39 |
1592179200000 | 171.96 |
1592265600000 | 177.8 |
1592352000000 | 178.02 |
1592438400000 | 178.15 |
1592524800000 | 180.41 |
1592784000000 | 177.08 |
1592870400000 | 179.52 |
1592956800000 | 174.76 |
1593043200000 | 174.89 |
1593129600000 | 174.95 |
1593388800000 | 173.28 |
1593475200000 | 172.81 |
1593561600000 | 171.99 |
1593648000000 | 175.6 |
1593734400000 | 174.2 |
1593993600000 | 176.05 |
1594080000000 | 175.28 |
1594166400000 | 174.21 |
1594252800000 | 172.41 |
1594339200000 | 175.44 |
1594598400000 | 176.4 |
1594684800000 | 174.35 |
1594771200000 | 176.76 |
1594857600000 | 175.78 |
1594944000000 | 174.43 |
1595203200000 | 175.36 |
1595289600000 | 177.56 |
1595376000000 | 174.68 |
1595462400000 | 176.9 |
1595548800000 | 175.84 |
1595808000000 | 174.04 |
1595894400000 | 176.1 |
1595980800000 | 178.5 |
1596067200000 | 174.99 |
1596153600000 | 172.89 |
1596412800000 | 172.79 |
1596499200000 | 171.75 |
1596585600000 | 170.73 |
1596672000000 | 168.02 |
1596758400000 | 167.24 |
1597017600000 | 168.02 |
1597104000000 | 170.38 |
1597190400000 | 172.01 |
1597276800000 | 172.22 |
1597363200000 | 170.38 |
1597622400000 | 171.49 |
1597708800000 | 171.08 |
1597795200000 | 172.63 |
1597881600000 | 170.39 |
1597968000000 | 169.35 |
1598227200000 | 172.26 |
1598313600000 | 172.3 |
1598400000000 | 173.58 |
1598486400000 | 173.57 |
1598572800000 | 171.67 |
1598832000000 | 170.33 |
1598918400000 | 168.71 |
1599004800000 | 172.6 |
1599091200000 | 174.29 |
1599177600000 | 171.43 |
1599436800000 | 172.58 |
1599523200000 | 170.82 |
1599609600000 | 173.24 |
1599696000000 | 172.76 |
1599782400000 | 172.53 |
1600041600000 | 172.59 |
1600128000000 | 172.94 |
1600214400000 | 173.05 |
1600300800000 | 172.92 |
1600387200000 | 172.62 |
1600646400000 | 167.43 |
1600732800000 | 166.86 |
1600819200000 | 166.45 |
1600905600000 | 164.66 |
1600992000000 | 164.1399 |
1601251200000 | 168.26 |
1601337600000 | 166.99 |
1601424000000 | 167.05 |
1601510400000 | 166.69 |
1601596800000 | 166.79 |
1601856000000 | 167.95 |
1601942400000 | 169.84 |
1602028800000 | 171.8899 |
1602115200000 | 173.54 |
1602201600000 | 174.29 |
1602460800000 | 175.71 |
1602547200000 | 173.94 |
1602633600000 | 173.57 |
1602720000000 | 169.33 |
1602806400000 | 169.8899 |
1603065600000 | 170.35 |
1603152000000 | 170.76 |
1603238400000 | 167 |
1603324800000 | 168.59 |
1603411200000 | 171.36 |
1603670400000 | 169.41 |
1603756800000 | 166.76 |
1603843200000 | 160.78 |
1603929600000 | 160.85 |
1604016000000 | 160.09 |
1604275200000 | 161.21 |
1604361600000 | 165.37 |
1604448000000 | 167.75 |
1604534400000 | 170 |
1604620800000 | 169.51 |
1604880000000 | 182.8899 |
1604966400000 | 189.71 |
1605052800000 | 190.46 |
1605139200000 | 188.49 |
1605225600000 | 188.29 |
1605484800000 | 192.95 |
1605571200000 | 190.83 |
1605657600000 | 190.71 |
1605744000000 | 187.74 |
1605830400000 | 185.72 |
1606089600000 | 185.24 |
1606176000000 | 187.18 |
1606262400000 | 186.34 |
1606348800000 | 186.72 |
1606435200000 | 188.73 |
1606694400000 | 187.71 |
1606780800000 | 188.18 |
1606867200000 | 187.46 |
1606953600000 | 188.12 |
1607040000000 | 189.85 |
1607299200000 | 189.52 |
1607385600000 | 189.46 |
1607472000000 | 189.72 |
1607558400000 | 191.61 |
1607644800000 | 189.81 |
1607904000000 | 190.97 |
1607990400000 | 189.61 |
1608076800000 | 190.31 |
1608163200000 | 191.12 |
1608249600000 | 190.69 |
1608508800000 | 186.93 |
1608595200000 | 189.18 |
1608681600000 | 190.62 |
1608768000000 | 190.44 |
1609113600000 | 191.33 |
1609200000000 | 193.56 |
1609286400000 | 192.36 |
1609372800000 | 189.62 |
1609718400000 | 190.94 |
1609804800000 | 189.29 |
1609891200000 | 190.62 |
1609977600000 | 190.5 |
1610064000000 | 190.19 |
1610323200000 | 188.15 |
1610409600000 | 186.94 |
1610496000000 | 187.46 |
1610582400000 | 187.41 |
1610668800000 | 187.01 |
1610928000000 | 187.57 |
1611014400000 | 187.6699 |
1611100800000 | 186.6699 |
1611187200000 | 185.72 |
1611273600000 | 184.4199 |
1611532800000 | 182.18 |
1611619200000 | 183.38 |
1611705600000 | 182.4199 |
1611792000000 | 184.55 |
1611878400000 | 181.31 |
1612137600000 | 183.1699 |
1612224000000 | 186.8899 |
1612310400000 | 186.01 |
1612396800000 | 187.1 |
1612483200000 | 187.78 |
1612742400000 | 185.86 |
1612828800000 | 185.91 |
1612915200000 | 183.65 |
1613001600000 | 182.7 |
1613088000000 | 182.43 |
1613347200000 | 184.65 |
1613433600000 | 183.58 |
1613520000000 | 184.45 |
1613606400000 | 183.97 |
1613692800000 | 184.83 |
1613952000000 | 184.03 |
1614038400000 | 184.12 |
1614124800000 | 184.31 |
1614211200000 | 180.9 |
1614297600000 | 175.1399 |
1614556800000 | 178.87 |
1614643200000 | 177.83 |
1614729600000 | 177.63 |
1614816000000 | 181.6 |
1614902400000 | 181.44 |
1615161600000 | 183.57 |
1615248000000 | 183.84 |
1615334400000 | 186.49 |
1615420800000 | 184.52 |
1615507200000 | 185.28 |
1615766400000 | 186.21 |
1615852800000 | 186.26 |
1615939200000 | 187.55 |
1616025600000 | 186.51 |
1616112000000 | 186.59 |
1616371200000 | 185.86 |
1616457600000 | 187.29 |
1616544000000 | 185.6699 |
1616630400000 | 185.3 |
1616716800000 | 186.33 |
1616976000000 | 189.06 |
1617062400000 | 189.45 |
1617148800000 | 186.95 |
1617235200000 | 187.58 |
1617667200000 | 190.25 |
1617753600000 | 190 |
1617840000000 | 192.73 |
1617926400000 | 193.28 |
1618185600000 | 192.33 |
1618272000000 | 191.9199 |
1618358400000 | 191.75 |
1618444800000 | 194.41 |
1618531200000 | 195.1 |
1618790400000 | 196.36 |
1618876800000 | 194.41 |
1618963200000 | 197.7 |
1619049600000 | 199.71 |
1619136000000 | 198.44 |
1619395200000 | 197.08 |
1619481600000 | 196.51 |
1619568000000 | 197.51 |
1619654400000 | 198.87 |
1619740800000 | 197.07 |
1620000000000 | 198.71 |
1620086400000 | 197.41 |
1620172800000 | 199.52 |
1620259200000 | 203.16 |
1620345600000 | 202.15 |
1620604800000 | 201.78 |
1620691200000 | 198.21 |
1620777600000 | 199.8 |
1620864000000 | 200.56 |
1620950400000 | 201.4199 |
1621209600000 | 202.1699 |
1621296000000 | 201.1699 |
1621382400000 | 200.41 |
1621468800000 | 203.18 |
1621555200000 | 204.27 |
1621814400000 | 204.56 |
1621900800000 | 204.25 |
1621987200000 | 204.46 |
1622073600000 | 202.87 |
1622160000000 | 203.63 |
1622419200000 | 202.45 |
1622505600000 | 203.23 |
1622592000000 | 204.35 |
1622678400000 | 203.3 |
1622764800000 | 203.84 |
1623024000000 | 205.11 |
1623110400000 | 205.98 |
1623196800000 | 206 |
1623283200000 | 205.49 |
1623369600000 | 205.37 |
1623628800000 | 204.98 |
1623715200000 | 205.68 |
1623801600000 | 207.1 |
1623888000000 | 206.34 |
1623974400000 | 203.81 |
1624233600000 | 204.43 |
1624320000000 | 205.91 |
1624406400000 | 206.03 |
1624492800000 | 208.25 |
1624579200000 | 208.56 |
1624838400000 | 208.8 |
1624924800000 | 208.45 |
1625011200000 | 207.37 |
1625097600000 | 208.6 |
1625184000000 | 207.65 |
1625443200000 | 207.51 |
1625529600000 | 206.86 |
1625616000000 | 208.45 |
1625702400000 | 204.66 |
1625788800000 | 204.58 |
1626048000000 | 205.76 |
1626134400000 | 206.96 |
1626220800000 | 206.4 |
1626307200000 | 205.97 |
1626393600000 | 206.74 |
1626652800000 | 201.79 |
1626739200000 | 202.9 |
1626825600000 | 204.86 |
1626912000000 | 205.25 |
1626998400000 | 207.13 |
1627257600000 | 206.15 |
1627344000000 | 205.63 |
1627430400000 | 206.38 |
1627516800000 | 206.86 |
1627603200000 | 204.87 |
1627862400000 | 205.88 |
1627948800000 | 205.1699 |
1628035200000 | 204.49 |
1628121600000 | 204.72 |
1628208000000 | 203.9 |
1628467200000 | 203.49 |
1628553600000 | 204.31 |
1628640000000 | 203.66 |
1628726400000 | 203.96 |
1628812800000 | 205.36 |
1629072000000 | 205.55 |
1629158400000 | 205.18 |
1629244800000 | 205.31 |
1629331200000 | 201.97 |
1629417600000 | 201.6 |
1629676800000 | 203.04 |
1629763200000 | 202.62 |
1629849600000 | 201.68 |
1629936000000 | 201.22 |
1630022400000 | 201.66 |
1630281600000 | 202 |
1630368000000 | 201.84 |
1630454400000 | 203.34 |
1630540800000 | 202.02 |
1630627200000 | 200.54 |
1630886400000 | 201.55 |
1630972800000 | 200.21 |
1631059200000 | 199.33 |
1631145600000 | 199.29 |
1631232000000 | 198.07 |
1631491200000 | 199.01 |
1631577600000 | 199.49 |
1631664000000 | 196.91 |
1631750400000 | 197.85 |
1631836800000 | 198.35 |
1632096000000 | 198.16 |
1632182400000 | 200.11 |
1632268800000 | 201.16 |
1632355200000 | 201.21 |
1632441600000 | 199.26 |
1632700800000 | 198.81 |
1632787200000 | 196.62 |
1632873600000 | 196.57 |
1632960000000 | 196.25 |
1633046400000 | 195.45 |
1633305600000 | 195.2 |
1633392000000 | 195.12 |
1633478400000 | 194.23 |
1633564800000 | 196.3899 |
1633651200000 | 195.27 |
1633910400000 | 194.59 |
1633996800000 | 194.9199 |
1634083200000 | 197.53 |
1634169600000 | 198.97 |
1634256000000 | 197.93 |
1634515200000 | 197.23 |
1634601600000 | 195.6399 |
1634688000000 | 198.56 |
1634774400000 | 197.78 |
1634860800000 | 198.63 |
1635120000000 | 199.46 |
1635206400000 | 200.83 |
1635292800000 | 200.1699 |
1635379200000 | 206.08 |
1635465600000 | 203.98 |
1635724800000 | 203.9 |
1635811200000 | 204.38 |
1635897600000 | 205.02 |
1635984000000 | 204.37 |
1636070400000 | 204.95 |
1636329600000 | 204.13 |
1636416000000 | 205.19 |
1636502400000 | 206.53 |
1636588800000 | 206.95 |
1636675200000 | 207.6399 |
1636934400000 | 208.47 |
1637020800000 | 208.1699 |
1637107200000 | 207.13 |
1637193600000 | 207.28 |
1637280000000 | 206.59 |
1637539200000 | 207.08 |
1637625600000 | 204.94 |
1637712000000 | 204.1 |
1637798400000 | 207.95 |
1637884800000 | 202.01 |
1638144000000 | 201.6699 |
1638230400000 | 196.08 |
1638316800000 | 196.79 |
1638403200000 | 197.49 |
1638489600000 | 197.29 |
1638748800000 | 202.12 |
1638835200000 | 204.1399 |
1638921600000 | 201.22 |
1639008000000 | 202.12 |
1639094400000 | 202.94 |
1639353600000 | 202.44 |
1639440000000 | 202.6699 |
1639526400000 | 202.61 |
1639612800000 | 206.16 |
1639699200000 | 206.52 |
1639958400000 | 204.09 |
1640044800000 | 205.56 |
1640131200000 | 206.15 |
1640217600000 | 207.44 |
1640304000000 | 206.79 |
1640563200000 | 207.6699 |
1640649600000 | 208.36 |
1640736000000 | 208.6399 |
1640822400000 | 208.97 |
1640908800000 | 208.16 |
1641168000000 | 211.26 |
1641254400000 | 214.96 |
1641340800000 | 214.19 |
1641427200000 | 209.53 |
1641513600000 | 208.51 |
1641772800000 | 209.63 |
1641859200000 | 209.1399 |
1641945600000 | 208.3899 |
1642032000000 | 209.16 |
1642118400000 | 210.02 |
1642377600000 | 211.8 |
1642464000000 | 208.98 |
1642550400000 | 208.4 |
1642636800000 | 208.77 |
1642723200000 | 207.69 |
1642982400000 | 202.28 |
1643068800000 | 201.76 |
1643155200000 | 202.33 |
1643241600000 | 203.91 |
1643328000000 | 199.69 |
1643587200000 | 199.5 |
1643673600000 | 201.25 |
1643760000000 | 202.86 |
1643846400000 | 198.01 |
1643932800000 | 195.28 |
1644192000000 | 196.2 |
1644278400000 | 196.75 |
1644364800000 | 196.61 |
1644451200000 | 198.08 |
1644537600000 | 197.98 |
1644796800000 | 195.2 |
1644883200000 | 197.97 |
1644969600000 | 199.74 |
1645056000000 | 200.22 |
1645142400000 | 200.52 |
1645401600000 | 196.28 |
1645488000000 | 195.15 |
1645574400000 | 197.57 |
1645660800000 | 191.6399 |
1645747200000 | 200.34 |
1646006400000 | 196.37 |
1646092800000 | 192.4199 |
1646179200000 | 190.72 |
1646265600000 | 187.77 |
1646352000000 | 182.15 |
1646611200000 | 177.61 |
1646697600000 | 172.61 |
1646784000000 | 183.52 |
1646870400000 | 180.15 |
1646956800000 | 181.35 |
1647216000000 | 183.84 |
1647302400000 | 183.3899 |
1647388800000 | 188.6 |
1647475200000 | 190.34 |
1647561600000 | 192.95 |
1647820800000 | 190.53 |
1647907200000 | 190.26 |
1647993600000 | 188.27 |
1648080000000 | 188.7 |
1648166400000 | 188.51 |
1648425600000 | 189.33 |
1648512000000 | 193.88 |
1648598400000 | 192.6 |
1648684800000 | 191.2 |
1648771200000 | 191.65 |
1649030400000 | 192.95 |
1649116800000 | 194.38 |
1649203200000 | 191.75 |
1649289600000 | 191.4 |
1649376000000 | 194.19 |
1649635200000 | 193.1399 |
1649721600000 | 191.88 |
1649808000000 | 189.48 |
1649894400000 | 193 |
1650326400000 | 191 |
1650412800000 | 197.16 |
1650499200000 | 198.43 |
1650585600000 | 195.86 |
1650844800000 | 195.02 |
1650931200000 | 195.58 |
1651017600000 | 196.04 |
1651104000000 | 196.32 |
1651190400000 | 198.86 |
1651449600000 | 195.37 |
1651536000000 | 196.1699 |
1651622400000 | 193.82 |
1651708800000 | 194.19 |
1651795200000 | 187.4 |
1652054400000 | 183.63 |
1652140800000 | 185.15 |
1652227200000 | 188.15 |
1652313600000 | 186.82 |
1652400000000 | 191.07 |
1652659200000 | 192.59 |
1652745600000 | 191.79 |
1652832000000 | 188.34 |
1652918400000 | 181.51 |
1653004800000 | 182.36 |
1653264000000 | 185.07 |
1653350400000 | 181.96 |
1653436800000 | 184.4199 |
1653523200000 | 184.84 |
1653609600000 | 187.2 |
1653868800000 | 188.25 |
1653955200000 | 189.22 |
1654041600000 | 186.62 |
1654128000000 | 188.04 |
1654214400000 | 188.77 |
1654473600000 | 189.58 |
1654560000000 | 188.29 |
1654646400000 | 186.15 |
1654732800000 | 184.74 |
1654819200000 | 182 |
1655078400000 | 181.28 |
1655164800000 | 176.59 |
1655251200000 | 179.6699 |
1655337600000 | 175.28 |
1655424000000 | 176.63 |
1655683200000 | 176.59 |
1655769600000 | 175.23 |
1655856000000 | 175.93 |
1655942400000 | 174.98 |
1656028800000 | 180.71 |
1656288000000 | 182 |
1656374400000 | 183.04 |
1656460800000 | 181.54 |
1656547200000 | 180.13 |
1656633600000 | 182.31 |
1656892800000 | 181.87 |
1656979200000 | 182.22 |
1657065600000 | 185.91 |
1657152000000 | 185.94 |
1657238400000 | 187.91 |
1657497600000 | 188.25 |
1657584000000 | 189.29 |
1657670400000 | 188.05 |
1657756800000 | 186.18 |
1657843200000 | 187.63 |
1658102400000 | 188.25 |
1658188800000 | 190.29 |
1658275200000 | 188.77 |
1658361600000 | 190.23 |
1658448000000 | 190.58 |
1658707200000 | 191.3 |
1658793600000 | 192.16 |
1658880000000 | 192.6699 |
1658966400000 | 191.28 |
1659052800000 | 193.13 |
1659312000000 | 192.29 |
1659398400000 | 189.6699 |
1659484800000 | 191.01 |
1659571200000 | 191.53 |
1659657600000 | 189.19 |
1659916800000 | 191.27 |
1660003200000 | 190.37 |
1660089600000 | 191.47 |
1660176000000 | 191.36 |
1660262400000 | 191.32 |
1660521600000 | 192.84 |
1660608000000 | 193.06 |
1660694400000 | 193.24 |
1660780800000 | 192.51 |
1660867200000 | 192.32 |
1661126400000 | 189.63 |
1661212800000 | 188.25 |
1661299200000 | 190.28 |
1661385600000 | 188.6399 |
1661472000000 | 185.27 |
1661731200000 | 182.77 |
1661817600000 | 182.03 |
1661904000000 | 180.45 |
1661990400000 | 178.34 |
1662076800000 | 181.16 |
1662336000000 | 178.97 |
1662422400000 | 179.77 |
1662508800000 | 179.28 |
1662595200000 | 179.86 |
1662681600000 | 181.24 |
1662940800000 | 184.84 |
1663027200000 | 182.13 |
1663113600000 | 179.4199 |
1663200000000 | 178.16 |
1663286400000 | 176.52 |
1663545600000 | 177.48 |
1663632000000 | 175.76 |
1663718400000 | 176.83 |
1663804800000 | 176.46 |
1663891200000 | 173.31 |
1664150400000 | 172.5 |
1664236800000 | 172.58 |
1664323200000 | 172.77 |
1664409600000 | 170.8899 |
1664496000000 | 173.22 |
1664755200000 | 171.46 |
1664841600000 | 177.09 |
1664928000000 | 174.75 |
1665014400000 | 172.93 |
1665100800000 | 170.98 |
1665360000000 | 169.35 |
1665446400000 | 170.32 |
1665532800000 | 171.4 |
1665619200000 | 169.71 |
1665705600000 | 171.56 |
1665964800000 | 173.23 |
1666051200000 | 174.24 |
1666137600000 | 170.8 |
1666224000000 | 169.99 |
1666310400000 | 168.46 |
1666569600000 | 171.33 |
1666656000000 | 173.29 |
1666742400000 | 170.95 |
1666828800000 | 172.7 |
1666915200000 | 173.85 |
1667174400000 | 174.05 |
1667260800000 | 173.79 |
1667347200000 | 172.6399 |
1667433600000 | 171.1 |
1667520000000 | 175.35 |
1667779200000 | 175.09 |
1667865600000 | 175.38 |
1667952000000 | 176.06 |
1668038400000 | 180.26 |
1668124800000 | 181.08 |
1668384000000 | 181.21 |
1668470400000 | 180.05 |
1668556800000 | 180.4199 |
1668643200000 | 180.23 |
1668729600000 | 181.29 |
1668988800000 | 183.59 |
1669075200000 | 183.37 |
1669161600000 | 183.6699 |
1669248000000 | 184.28 |
1669334400000 | 183.3 |
1669593600000 | 183.9 |
1669680000000 | 182.97 |
1669766400000 | 183.33 |
1669852800000 | 185.76 |
1669939200000 | 186.9 |
1670198400000 | 184.06 |
1670284800000 | 184.05 |
1670371200000 | 183.28 |
1670457600000 | 182.33 |
1670544000000 | 183.12 |
1670803200000 | 182.08 |
1670889600000 | 184.54 |
1670976000000 | 184.9 |
1671062400000 | 180.48 |
1671148800000 | 180.02 |
1671408000000 | 180.56 |
1671494400000 | 179.54 |
1671580800000 | 182.3899 |
1671667200000 | 181.46 |
1671753600000 | 181.12 |
1672099200000 | 181.18 |
1672185600000 | 181.19 |
1672272000000 | 181.76 |
1672358400000 | 179.23 |
1672617600000 | 180.45 |
1672704000000 | 181.34 |
1672790400000 | 184.48 |
1672876800000 | 183.22 |
1672963200000 | 183.86 |
1673222400000 | 183.03 |
1673308800000 | 182.04 |
1673395200000 | 184.34 |
1673481600000 | 183.45 |
1673568000000 | 184.45 |
1673827200000 | 184.96 |
1673913600000 | 186.16 |
1674000000000 | 183.44 |
1674086400000 | 182.98 |
1674172800000 | 183.48 |
1674432000000 | 183.19 |
1674518400000 | 183.18 |
1674604800000 | 182.08 |
1674691200000 | 180.53 |
1674777600000 | 178.95 |
1675036800000 | 180.38 |
1675123200000 | 181.97 |
1675209600000 | 182.9199 |
1675296000000 | 183.88 |
1675382400000 | 184.94 |
1675641600000 | 183.51 |
1675728000000 | 182.23 |
1675814400000 | 182.75 |
1675900800000 | 182.46 |
1675987200000 | 180.8 |
1676246400000 | 182.1699 |
1676332800000 | 181.59 |
1676419200000 | 184.63 |
1676505600000 | 187.23 |
1676592000000 | 187.31 |
1676851200000 | 189.12 |
1676937600000 | 188.91 |
1677024000000 | 191.8899 |
1677110400000 | 191.23 |
1677196800000 | 189.3899 |
1677456000000 | 190.29 |
1677542400000 | 189.24 |
1677628800000 | 188.55 |
1677715200000 | 191.52 |
1677801600000 | 192.27 |
1678060800000 | 190.93 |
1678147200000 | 190.86 |
1678233600000 | 191.05 |
1678320000000 | 192.12 |
1678406400000 | 190.8899 |
1678665600000 | 187.76 |
1678752000000 | 189.88 |
1678838400000 | 188.12 |
1678924800000 | 192.15 |
1679011200000 | 189.04 |
1679270400000 | 190.07 |
1679356800000 | 191.09 |
1679443200000 | 193.18 |
1679529600000 | 192.97 |
1679616000000 | 192.66 |
1679875200000 | 193.46 |
1679961600000 | 192.98 |
1680048000000 | 195.72 |
1680134400000 | 195.26 |
1680220800000 | 197.22 |
1680480000000 | 197.28 |
1680566400000 | 197.93 |
1680652800000 | 199.1699 |
1680739200000 | 199.45 |
1681171200000 | 199.48 |
1681257600000 | 198.33 |
1681344000000 | 197.35 |
1681430400000 | 198.23 |
1681689600000 | 199.68 |
1681776000000 | 199.12 |
1681862400000 | 202.32 |
1681948800000 | 202.12 |
1682035200000 | 202.69 |
1682294400000 | 203.36 |
1682380800000 | 204.33 |
1682467200000 | 203.79 |
1682553600000 | 201.81 |
1682640000000 | 200.48 |
1682899200000 | 200.48 |
1682985600000 | 199.26 |
1683072000000 | 200.07 |
1683158400000 | 202.07 |
1683244800000 | 201.59 |
1683504000000 | 202.37 |
1683590400000 | 199.61 |
1683676800000 | 197.13 |
1683763200000 | 198.76 |
1683849600000 | 198.24 |
1684108800000 | 198.57 |
1684195200000 | 197.65 |
1684281600000 | 194.56 |
1684368000000 | 195.45 |
1684454400000 | 195.4 |
1684713600000 | 195.35 |
1684800000000 | 194.65 |
1684886400000 | 192.68 |
1684972800000 | 190.68 |
1685059200000 | 190.85 |
1685318400000 | 190.6399 |
1685404800000 | 185.26 |
1685491200000 | 182.71 |
1685577600000 | 182.68 |
1685664000000 | 184.6 |
1685923200000 | 183.73 |
1686009600000 | 185.1399 |
1686096000000 | 184.19 |
1686182400000 | 182.3899 |
1686268800000 | 180.97 |
1686528000000 | 180.8899 |
1686614400000 | 182.26 |
1686700800000 | 183.8899 |
1686787200000 | 184.9199 |
1686873600000 | 185.61 |
1687132800000 | 182.66 |
1687219200000 | 181.83 |
1687305600000 | 181.57 |
1687392000000 | 182.68 |
1687478400000 | 182.94 |
1687737600000 | 181.4199 |
1687824000000 | 180.54 |
1687910400000 | 181.76 |
1687996800000 | 182.49 |
1688083200000 | 184.48 |
1688342400000 | 185.28 |
1688428800000 | 185.48 |
1688515200000 | 184.6699 |
1688601600000 | 182.01 |
1688688000000 | 181.99 |
1688947200000 | 181.81 |
1689033600000 | 182.11 |
1689120000000 | 183.73 |
1689206400000 | 185.27 |
1689292800000 | 185.75 |
1689552000000 | 183.94 |
1689638400000 | 184.72 |
1689724800000 | 185.77 |
1689811200000 | 186.27 |
1689897600000 | 187.19 |
1690156800000 | 186.65 |
1690243200000 | 187.85 |
1690329600000 | 186.69 |
1690416000000 | 188.1699 |
1690502400000 | 187.7 |
1690761600000 | 182.6699 |
1690848000000 | 181.59 |
1690934400000 | 180.25 |
1691020800000 | 179.31 |
1691107200000 | 178.94 |
1691366400000 | 178.66 |
1691452800000 | 178.26 |
1691539200000 | 178.25 |
1691625600000 | 180.3 |
1691712000000 | 178.02 |
1691971200000 | 178.8 |
1692057600000 | 176.99 |
1692144000000 | 176.8 |
1692230400000 | 175.48 |
1692316800000 | 175.11 |
1692576000000 | 175.26 |
1692662400000 | 175.05 |
1692748800000 | 176.16 |
1692835200000 | 176.24 |
1692921600000 | 177.11 |
1693180800000 | 178.4199 |
1693267200000 | 178.81 |
1693353600000 | 178.63 |
1693440000000 | 175.98 |
1693526400000 | 175.07 |
1693785600000 | 173.94 |
1693872000000 | 173.08 |
1693958400000 | 172.9199 |
1694044800000 | 172.09 |
1694131200000 | 172.6699 |
1694390400000 | 173.02 |
1694476800000 | 170.98 |
1694563200000 | 170.34 |
1694649600000 | 171.03 |
1694736000000 | 171.65 |
1694995200000 | 171.4199 |
1695081600000 | 171.41 |
1695168000000 | 172.81 |
1695254400000 | 171.74 |
1695340800000 | 170.97 |
1695600000000 | 168.18 |
1695686400000 | 166.73 |
1695772800000 | 165.1699 |
1695859200000 | 164.1699 |
1695945600000 | 167.28 |
1696204800000 | 164.49 |
1696291200000 | 164.45 |
1696377600000 | 164.32 |
1696464000000 | 165.63 |
1696550400000 | 162.55 |
1696809600000 | 162.9199 |
1696896000000 | 166.49 |
1696982400000 | 166.99 |
1697068800000 | 166.22 |
1697155200000 | 164.6 |
1697414400000 | 165.68 |
1697500800000 | 165.5 |
1697587200000 | 164.91 |
1697673600000 | 165.19 |
1697760000000 | 163.97 |
1698019200000 | 164.44 |
1698105600000 | 166.03 |
1698192000000 | 167.79 |
1698278400000 | 166.8899 |
1698364800000 | 164.95 |
1698624000000 | 166.52 |
1698710400000 | 170.8 |
1698796800000 | 171.49 |
1698883200000 | 173.98 |
1698969600000 | 175.93 |
1699228800000 | 174.57 |
1699315200000 | 174.88 |
1699401600000 | 175.47 |
1699488000000 | 177.41 |
1699574400000 | 173.95 |
1699833600000 | 174.88 |
1699920000000 | 176.86 |
1700006400000 | 176.51 |
1700092800000 | 174.8899 |
1700179200000 | 174.82 |
1700438400000 | 174.47 |
1700524800000 | 175.11 |
1700611200000 | 177.15 |
1700697600000 | 176.9199 |
1700784000000 | 177.13 |
1701043200000 | 175.49 |
1701129600000 | 174.24 |
1701216000000 | 173.65 |
1701302400000 | 174.82 |
1701388800000 | 174.84 |
1701648000000 | 175.3899 |
1701734400000 | 175.68 |
1701820800000 | 175.73 |
1701907200000 | 176.1399 |
1701993600000 | 177.1699 |
1702252800000 | 177.02 |
1702339200000 | 176.7 |
1702425600000 | 175.82 |
1702512000000 | 177.6699 |
1702598400000 | 177.1399 |
1702857600000 | 177.44 |
1702944000000 | 177.84 |
1703030400000 | 178.82 |
1703116800000 | 178.03 |
1703203200000 | 178.93 |
1703635200000 | 179.61 |
1703721600000 | 179.4199 |
1703808000000 | 179.46 |
1704153600000 | 178.82 |
1704240000000 | 177.63 |
1704326400000 | 177.95 |
1704412800000 | 176.3 |
1704672000000 | 177.8899 |
1704758400000 | 177.83 |
1704844800000 | 177.88 |
1704931200000 | 177.79 |
1705017600000 | 178.22 |
1705276800000 | 178.5 |
1705363200000 | 178.38 |
1705449600000 | 176.28 |
1705536000000 | 174.8899 |
1705622400000 | 175.41 |
1705881600000 | 175.04 |
1705968000000 | 174.77 |
1706054400000 | 175.63 |
1706140800000 | 175.91 |
1706227200000 | 179.25 |
1706486400000 | 180.05 |
1706572800000 | 179.75 |
1706659200000 | 180.11 |
1706745600000 | 179.38 |
1706832000000 | 178.43 |
1707091200000 | 180.82 |
1707177600000 | 181.48 |
1707264000000 | 183.49 |
1707350400000 | 184.26 |
1707436800000 | 181.94 |
1707696000000 | 182.16 |
1707782400000 | 181.06 |
1707868800000 | 178.02 |
1707955200000 | 180.81 |
1708041600000 | 180.21 |
1708300800000 | 181.26 |
1708387200000 | 180.66 |
1708473600000 | 181.02 |
1708560000000 | 181.3899 |
1708646400000 | 180.21 |
1708905600000 | 178.9 |
1708992000000 | 179.48 |
1709078400000 | 177.9 |
1709164800000 | 175.37 |
1709251200000 | 176.05 |
1709510400000 | 175.71 |
1709596800000 | 175.25 |
1709683200000 | 174.96 |
1709769600000 | 176.33 |
1709856000000 | 176.72 |
1710115200000 | 178.06 |
1710201600000 | 178.33 |
1710288000000 | 179.71 |
1710374400000 | 176.86 |
1710460800000 | 175.6699 |
1710720000000 | 174.96 |
1710806400000 | 174.74 |
1710892800000 | 174.5 |
1710979200000 | 174.55 |
1711065600000 | 175.91 |
1711324800000 | 175.63 |
1711411200000 | 177.1699 |
1711497600000 | 177.72 |
1711584000000 | 178.02 |
1712016000000 | 176.58 |
1712102400000 | 175.47 |
1712188800000 | 173.97 |
1712275200000 | 172.9199 |
1712534400000 | 173.6 |
1712620800000 | 174.1 |
1712707200000 | 173.58 |
1712793600000 | 173.47 |
1712880000000 | 173.11 |
1713139200000 | 172.1699 |
1713225600000 | 171.19 |
1713312000000 | 172.01 |
1713398400000 | 173.63 |
1713484800000 | 175.55 |
1713744000000 | 177.44 |
1713830400000 | 177.55 |
1713916800000 | 177.68 |
1714003200000 | 176.71 |
1714089600000 | 176.69 |
1714348800000 | 177.11 |
1714435200000 | 176.84 |
1714521600000 | 176.84 |
1714608000000 | 176.31 |
1714694400000 | 175.11 |
1714953600000 | 174.76 |
1715040000000 | 178.19 |
1715126400000 | 181.7 |
1715212800000 | 181.74 |
1715299200000 | 182.23 |
1715558400000 | 182.8899 |
1715644800000 | 183.21 |
1715731200000 | 184.6399 |
1715817600000 | 185.29 |
1715904000000 | 186.01 |
1716163200000 | 185.55 |
1716249600000 | 184.37 |
1716336000000 | 183.37 |
1716422400000 | 181.47 |
1716508800000 | 181.41 |
1716768000000 | 181.49 |
1716854400000 | 179.09 |
1716940800000 | 176.69 |
1717027200000 | 176.73 |
1717113600000 | 177.1 |
1717372800000 | 176.54 |
1717459200000 | 176.31 |
1717545600000 | 177.44 |
1717632000000 | 179.02 |
1717718400000 | 177.8 |
1717977600000 | 176.24 |
1718064000000 | 175.4 |
1718150400000 | 176.52 |
1718236800000 | 174.78 |
1718323200000 | 173.68 |
1718582400000 | 173.5 |
1718668800000 | 173.59 |
1718755200000 | 173.13 |
1718841600000 | 173.75 |
1718928000000 | 173.24 |
1719187200000 | 175.46 |
1719273600000 | 174.79 |
1719360000000 | 174.03 |
1719446400000 | 172.35 |
1719532800000 | 170.1399 |
1719792000000 | 170.61 |
1719878400000 | 171.3 |
1719964800000 | 173.34 |
1720051200000 | 173.66 |
1720137600000 | 172.86 |
1720396800000 | 171.8 |
1720483200000 | 171.47 |
1720569600000 | 172.93 |
1720656000000 | 174.6 |
1720742400000 | 175.34 |
1721001600000 | 172.1699 |
1721088000000 | 171.58 |
1721174400000 | 173.68 |
1721260800000 | 174.6699 |
1721347200000 | 172.95 |
1721606400000 | 174.62 |
1721692800000 | 173.73 |
1721779200000 | 173.07 |
1721865600000 | 173.54 |
1721952000000 | 174.95 |
1722211200000 | 170.46 |
1722297600000 | 171.8 |
1722384000000 | 174.08 |
1722470400000 | 174.5 |
1722556800000 | 176.4199 |
1722816000000 | 172.68 |
1722902400000 | 172.1 |
1722988800000 | 174.22 |
1723075200000 | 173.6699 |
1723161600000 | 173.97 |
1723420800000 | 173.1399 |
1723507200000 | 172.95 |
1723593600000 | 173.12 |
1723680000000 | 172.98 |
1723766400000 | 173.21 |
1724025600000 | 173.54 |
1724112000000 | 172.1399 |
1724198400000 | 174.06 |
1724284800000 | 174.35 |
1724371200000 | 174.74 |
1724630400000 | 175.18 |
1724716800000 | 176.04 |
1724803200000 | 176.96 |
1724889600000 | 178.63 |
1724976000000 | 178.16 |
1725235200000 | 178.26 |
1725321600000 | 177.91 |
1725408000000 | 178.66 |
1725494400000 | 178.96 |
1725580800000 | 178.18 |
1725840000000 | 181.04 |
1725926400000 | 182.04 |
1726012800000 | 181.44 |
1726099200000 | 182.11 |
1726185600000 | 181.4 |
1726444800000 | 180.96 |
1726531200000 | 179.68 |
1726617600000 | 177.5 |
1726704000000 | 178.73 |
1726790400000 | 176.95 |
1727049600000 | 177.7 |
1727136000000 | 179.04 |
1727222400000 | 178.18 |
1727308800000 | 181.99 |
1727395200000 | 184.88 |
1727654400000 | 183.54 |
1727740800000 | 183.36 |
1727827200000 | 182.58 |
1727913600000 | 181.46 |
1728000000000 | 180.65 |
1728259200000 | 179.99 |
1728345600000 | 177.72 |
EURO STOXX Food Beverage and Tobacco 30-15 | EURO STOXX | |
---|---|---|
2017 | 14.216062218814 | 10.226081276297 |
2018 | -16.079839696519 | -15.001394936033 |
2019 | 20.077514259061 | 23.366643917377 |
2020 | -12.104724958002 | -1.5915882776655 |
2021 | 9.8568627133016 | 20.618521782301 |
2022 | -14.048229423954 | -14.537727316002 |
2023 | 0.13033314228512 | 15.915444993905 |
2024 | 3.0747556979664 | 12.157212108939 |
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 |
---|---|---|---|---|
Net Return EUR | CH0462354108 | SXF3R | SXF3R INDEX | .SXF3R |
Gross Return EUR | CH0462354082 | SXF3GR | .SXF3GR | |
Price EUR | CH0462354090 | SXF3P | SXFBT3P INDEX | .SXF3P |
Net Return USD | CH0462354132 | SXF3V | SXF3V INDEX | .SXF3V |
Price USD | CH0462354124 | SXF3L | SXF3L INDEX | .SXF3L |
Gross Return USD | CH0462354116 | SXF3GV | .SXF3GV |
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://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.
SUPERSECTOR INDICES
EURO STOXX Food Beverage and Tobacco 30-15
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 29.324% |
DANONE | Food, Beverage and Tobacco | France | 14.884% |
PERNOD RICARD | Food, Beverage and Tobacco | France | 13.810% |
DSM FIRMENICH AG | Food, Beverage and Tobacco | Netherlands | 11.648% |
HEINEKEN | Food, Beverage and Tobacco | Netherlands | 10.637% |
KERRY GRP | Food, Beverage and Tobacco | Ireland | 7.249% |
HEINEKEN HLDG | Food, Beverage and Tobacco | Netherlands | 3.736% |
LOTUS BAKERIES | Food, Beverage and Tobacco | Belgium | 2.529% |
DAVIDE CAMPARI | Food, Beverage and Tobacco | Italy | 2.343% |
GLANBIA | Food, Beverage and Tobacco | Ireland | 1.514% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.