Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Global 3000 Industry Consumer Discretionary
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Industry indices track industries of the relevant benchmark index. There are 11 industries according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following Industries are available: Technology, Telecommunications, Health Care, Financials, Real Estate, Consumer Discretionary, Consumer Staples, Industrials, Basic Materials, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 3000 Industry Consumer Discretionary | 10,981.2 | 8,913.8 | 20.9 | 6.3 | 1,185.7 | 1.3 | 13.3 | 0.0 | 3.7 |
| STOXX Global 3000 | 71,900.5 | 63,057.5 | 21.0 | 6.3 | 2,519.9 | 1.2 | 4.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Retail | 34.2 |
|---|---|
| Consumer Products and Services | 23.0 |
| Automobiles and Parts | 20.2 |
| Travel and Leisure | 14.9 |
| Media | 7.7 |
Country weighting
| USA | 67.4 |
|---|---|
| Japan | 10.9 |
| France | 5.5 |
| UK | 2.9 |
| Germany | 2.3 |
| India | 1.5 |
| Canada | 1.5 |
| Italy | 1.1 |
| South Korea | 0.9 |
| Australia | 0.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 3000 Industry Consumer Discretionary | -5.1 | 16.8 | 17.0 | 5.6 | 23.9 | N/A | N/A | 17.2 | 1.8 | 4.4 |
| STOXX Global 3000 | -4.3 | 8.5 | 18.8 | 18.0 | 25.7 | N/A | N/A | 19.0 | 5.7 | 4.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 3000 Industry Consumer Discretionary | N/A | N/A | 17.9 | 19.5 | 20.4 | N/A | N/A | 1.0 | 0.2 | 0.3 |
| STOXX Global 3000 | N/A | N/A | 14.2 | 15.0 | 17.8 | N/A | N/A | 1.4 | 0.5 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 3000 Industry Consumer Discretionary | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.7 | 6.6 | 7.1 | 7.9 | 7.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 3000 Industry Consumer Discretionary | 1.3 | 1.2 | 1.2 | 1.2 | 1.1 | -1.8 | 1.6 | -0.2 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of September 29, 2023
INDUSTRY INDICES
STOXX Global 3000 Industry Consumer Discretionary
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 3000 Industry Consumer Discretionary | 22.2 | 19.8 | 18.2 | 18.7 | 3.7 | 1.1 | 1.3 | -7.4 |
| STOXX Global 3000 | 19.5 | 16.8 | 16.6 | 16.3 | 0.1 | 2.0 | 1.6 | 30.8 |
Performance and annual returns
| STOXX Global 3000 Industry Consumer Discretionary | |
|---|---|
| 1300406400000 | 100 |
| 1300665600000 | 101.33 |
| 1300752000000 | 101.83 |
| 1300838400000 | 101.85 |
| 1300924800000 | 102.95 |
| 1301011200000 | 103.04 |
| 1301270400000 | 102.59 |
| 1301356800000 | 102.93 |
| 1301443200000 | 104.3 |
| 1301529600000 | 104.18 |
| 1301616000000 | 104.42 |
| 1301875200000 | 104.84 |
| 1301961600000 | 104.69 |
| 1302048000000 | 104.78 |
| 1302134400000 | 104.37 |
| 1302220800000 | 104.45 |
| 1302480000000 | 104.11 |
| 1302566400000 | 103.6 |
| 1302652800000 | 104.41 |
| 1302739200000 | 104.48 |
| 1302825600000 | 104.68 |
| 1303084800000 | 103.73 |
| 1303171200000 | 104.14 |
| 1303257600000 | 106.45 |
| 1303344000000 | 107.31 |
| 1303776000000 | 107.7 |
| 1303862400000 | 108.21 |
| 1303948800000 | 109.42 |
| 1304035200000 | 109.46 |
| 1304294400000 | 110.06 |
| 1304380800000 | 109.26 |
| 1304467200000 | 108.83 |
| 1304553600000 | 108.43 |
| 1304640000000 | 108.28 |
| 1304899200000 | 107.76 |
| 1304985600000 | 108.93 |
| 1305072000000 | 108.84 |
| 1305158400000 | 108.75 |
| 1305244800000 | 108.46 |
| 1305504000000 | 107.54 |
| 1305590400000 | 106.86 |
| 1305676800000 | 107.78 |
| 1305763200000 | 107.94 |
| 1305849600000 | 107.24 |
| 1306108800000 | 105.47 |
| 1306195200000 | 105.44 |
| 1306281600000 | 105.62 |
| 1306368000000 | 106.57 |
| 1306454400000 | 107.32 |
| 1306713600000 | 107.27 |
| 1306800000000 | 108.5 |
| 1306886400000 | 107.22 |
| 1306972800000 | 106.21 |
| 1307059200000 | 105.64 |
| 1307318400000 | 104.93 |
| 1307404800000 | 105.14 |
| 1307491200000 | 104.25 |
| 1307577600000 | 104.51 |
| 1307664000000 | 103.07 |
| 1307923200000 | 102.88 |
| 1308009600000 | 104.4 |
| 1308096000000 | 103.06 |
| 1308182400000 | 102.01 |
| 1308268800000 | 102.6 |
| 1308528000000 | 103.01 |
| 1308614400000 | 104.93 |
| 1308700800000 | 104.96 |
| 1308787200000 | 104.24 |
| 1308873600000 | 104.23 |
| 1309132800000 | 104.62 |
| 1309219200000 | 106.09 |
| 1309305600000 | 107.3 |
| 1309392000000 | 108.4 |
| 1309478400000 | 109.47 |
| 1309737600000 | 110.14 |
| 1309824000000 | 110.32 |
| 1309910400000 | 110.2 |
| 1309996800000 | 111.09 |
| 1310083200000 | 110.73 |
| 1310342400000 | 108.58 |
| 1310428800000 | 107.89 |
| 1310515200000 | 109.09 |
| 1310601600000 | 108.27 |
| 1310688000000 | 108.43 |
| 1310947200000 | 107.04 |
| 1311033600000 | 108.42 |
| 1311120000000 | 108.61 |
| 1311206400000 | 109.55 |
| 1311292800000 | 110.31 |
| 1311552000000 | 109.62 |
| 1311638400000 | 109.59 |
| 1311724800000 | 108.01 |
| 1311811200000 | 107.29 |
| 1311897600000 | 106.93 |
| 1312156800000 | 106.64 |
| 1312243200000 | 103.62 |
| 1312329600000 | 102.99 |
| 1312416000000 | 98.59 |
| 1312502400000 | 97.43 |
| 1312761600000 | 92.44 |
| 1312848000000 | 94.87 |
| 1312934400000 | 92.71 |
| 1313020800000 | 95.5 |
| 1313107200000 | 96.14 |
| 1313366400000 | 97.7 |
| 1313452800000 | 97.52 |
| 1313539200000 | 97.36 |
| 1313625600000 | 93.38 |
| 1313712000000 | 91.68 |
| 1313971200000 | 91.15 |
| 1314057600000 | 93.72 |
| 1314144000000 | 94.42 |
| 1314230400000 | 93.52 |
| 1314316800000 | 94.76 |
| 1314576000000 | 96.93 |
| 1314662400000 | 97.47 |
| 1314748800000 | 98.77 |
| 1314835200000 | 98.08 |
| 1314921600000 | 95.81 |
| 1315180800000 | 93.98 |
| 1315267200000 | 93.09 |
| 1315353600000 | 95.77 |
| 1315440000000 | 95.37 |
| 1315526400000 | 92.85 |
| 1315785600000 | 92.31 |
| 1315872000000 | 93.13 |
| 1315958400000 | 94.17 |
| 1316044800000 | 96.09 |
| 1316131200000 | 97.18 |
| 1316390400000 | 96.19 |
| 1316476800000 | 96.16 |
| 1316563200000 | 94.37 |
| 1316649600000 | 90.53 |
| 1316736000000 | 91.2 |
| 1316995200000 | 91.7 |
| 1317081600000 | 94.07 |
| 1317168000000 | 93.09 |
| 1317254400000 | 92.84 |
| 1317340800000 | 90.44 |
| 1317600000000 | 88.05 |
| 1317686400000 | 88.29 |
| 1317772800000 | 89.47 |
| 1317859200000 | 91.64 |
| 1317945600000 | 92.24 |
| 1318204800000 | 94.59 |
| 1318291200000 | 95.3 |
| 1318377600000 | 96.41 |
| 1318464000000 | 96.41 |
| 1318550400000 | 97.33 |
| 1318809600000 | 96.73 |
| 1318896000000 | 97.07 |
| 1318982400000 | 96.75 |
| 1319068800000 | 96 |
| 1319155200000 | 98.29 |
| 1319414400000 | 100.14 |
| 1319500800000 | 98.93 |
| 1319587200000 | 98.59 |
| 1319673600000 | 102.18 |
| 1319760000000 | 102.58 |
| 1320019200000 | 99.94 |
| 1320105600000 | 96.93 |
| 1320192000000 | 97.82 |
| 1320278400000 | 98.85 |
| 1320364800000 | 98.9 |
| 1320624000000 | 98.93 |
| 1320710400000 | 99.41 |
| 1320796800000 | 97.01 |
| 1320883200000 | 96.48 |
| 1320969600000 | 98.58 |
| 1321228800000 | 98.25 |
| 1321315200000 | 97.59 |
| 1321401600000 | 96.29 |
| 1321488000000 | 95.2 |
| 1321574400000 | 94.55 |
| 1321833600000 | 92.55 |
| 1321920000000 | 92.51 |
| 1322006400000 | 90.75 |
| 1322092800000 | 90.71 |
| 1322179200000 | 90.25 |
| 1322438400000 | 93 |
| 1322524800000 | 93.8 |
| 1322611200000 | 96.41 |
| 1322697600000 | 96.84 |
| 1322784000000 | 97.26 |
| 1323043200000 | 98.18 |
| 1323129600000 | 97.43 |
| 1323216000000 | 97.89 |
| 1323302400000 | 96.13 |
| 1323388800000 | 96.87 |
| 1323648000000 | 95.94 |
| 1323734400000 | 94.29 |
| 1323820800000 | 92.69 |
| 1323907200000 | 92.78 |
| 1323993600000 | 93.03 |
| 1324252800000 | 91.92 |
| 1324339200000 | 94.12 |
| 1324425600000 | 94.57 |
| 1324512000000 | 94.78 |
| 1324598400000 | 95.55 |
| 1324944000000 | 95.7 |
| 1325030400000 | 94.63 |
| 1325116800000 | 95.22 |
| 1325203200000 | 95.61 |
| 1325462400000 | 95.89 |
| 1325548800000 | 97.03 |
| 1325635200000 | 97.2 |
| 1325721600000 | 97.03 |
| 1325808000000 | 96.74 |
| 1326067200000 | 96.87 |
| 1326153600000 | 98.09 |
| 1326240000000 | 98.04 |
| 1326326400000 | 98.37 |
| 1326412800000 | 98.14 |
| 1326672000000 | 98.27 |
| 1326758400000 | 99.09 |
| 1326844800000 | 100.12 |
| 1326931200000 | 101.14 |
| 1327017600000 | 101.31 |
| 1327276800000 | 101.54 |
| 1327363200000 | 101.5 |
| 1327449600000 | 102.23 |
| 1327536000000 | 102.85 |
| 1327622400000 | 102.57 |
| 1327881600000 | 102.02 |
| 1327968000000 | 102.33 |
| 1328054400000 | 103.59 |
| 1328140800000 | 103.98 |
| 1328227200000 | 105.15 |
| 1328486400000 | 105.36 |
| 1328572800000 | 105.53 |
| 1328659200000 | 105.98 |
| 1328745600000 | 106.26 |
| 1328832000000 | 105.23 |
| 1329091200000 | 105.99 |
| 1329177600000 | 105.74 |
| 1329264000000 | 106.08 |
| 1329350400000 | 106.3 |
| 1329436800000 | 107.44 |
| 1329696000000 | 108.04 |
| 1329782400000 | 107.31 |
| 1329868800000 | 106.96 |
| 1329955200000 | 107.34 |
| 1330041600000 | 107.66 |
| 1330300800000 | 107.42 |
| 1330387200000 | 108.1 |
| 1330473600000 | 107.93 |
| 1330560000000 | 108.37 |
| 1330646400000 | 108.04 |
| 1330905600000 | 107.7 |
| 1330992000000 | 105.69 |
| 1331078400000 | 106.3 |
| 1331164800000 | 108.01 |
| 1331251200000 | 108.45 |
| 1331510400000 | 108.44 |
| 1331596800000 | 109.72 |
| 1331683200000 | 109.83 |
| 1331769600000 | 110.66 |
| 1331856000000 | 110.6 |
| 1332115200000 | 110.79 |
| 1332201600000 | 110.12 |
| 1332288000000 | 109.99 |
| 1332374400000 | 110.02 |
| 1332460800000 | 109.95 |
| 1332720000000 | 111.22 |
| 1332806400000 | 111.6 |
| 1332892800000 | 110.91 |
| 1332979200000 | 110.32 |
| 1333065600000 | 110.84 |
| 1333324800000 | 111.8 |
| 1333411200000 | 111.64 |
| 1333497600000 | 109.43 |
| 1333584000000 | 109.74 |
| 1334016000000 | 106.88 |
| 1334102400000 | 107.63 |
| 1334188800000 | 109.01 |
| 1334275200000 | 108.3 |
| 1334534400000 | 108.04 |
| 1334620800000 | 108.96 |
| 1334707200000 | 109.25 |
| 1334793600000 | 108.66 |
| 1334880000000 | 108.74 |
| 1335139200000 | 107 |
| 1335225600000 | 107.02 |
| 1335312000000 | 108.39 |
| 1335398400000 | 109.64 |
| 1335484800000 | 110.54 |
| 1335744000000 | 110.31 |
| 1335830400000 | 110.02 |
| 1335916800000 | 110.44 |
| 1336003200000 | 109.83 |
| 1336089600000 | 108.14 |
| 1336348800000 | 107.44 |
| 1336435200000 | 106.34 |
| 1336521600000 | 105.95 |
| 1336608000000 | 106.05 |
| 1336694400000 | 106.22 |
| 1336953600000 | 104.67 |
| 1337040000000 | 103.99 |
| 1337126400000 | 103.23 |
| 1337212800000 | 101.9 |
| 1337299200000 | 100.46 |
| 1337558400000 | 101.57 |
| 1337644800000 | 102.29 |
| 1337731200000 | 101.67 |
| 1337817600000 | 101.95 |
| 1337904000000 | 101.9 |
| 1338163200000 | 102.11 |
| 1338249600000 | 103.48 |
| 1338336000000 | 101.97 |
| 1338422400000 | 101.59 |
| 1338508800000 | 98.92 |
| 1338768000000 | 98.34 |
| 1338854400000 | 98.86 |
| 1338940800000 | 100.77 |
| 1339027200000 | 101.42 |
| 1339113600000 | 101.27 |
| 1339372800000 | 100.89 |
| 1339459200000 | 101.09 |
| 1339545600000 | 100.4 |
| 1339632000000 | 100.8 |
| 1339718400000 | 101.65 |
| 1339977600000 | 102.63 |
| 1340064000000 | 103.65 |
| 1340150400000 | 104.12 |
| 1340236800000 | 102.54 |
| 1340323200000 | 102.09 |
| 1340582400000 | 100.88 |
| 1340668800000 | 101.21 |
| 1340755200000 | 101.25 |
| 1340841600000 | 101.19 |
| 1340928000000 | 103.77 |
| 1341187200000 | 103.95 |
| 1341273600000 | 104.45 |
| 1341360000000 | 104.47 |
| 1341446400000 | 104.49 |
| 1341532800000 | 103.72 |
| 1341792000000 | 102.93 |
| 1341878400000 | 102.61 |
| 1341964800000 | 101.97 |
| 1342051200000 | 101.15 |
| 1342137600000 | 102.55 |
| 1342396800000 | 102.39 |
| 1342483200000 | 102.63 |
| 1342569600000 | 103.3 |
| 1342656000000 | 104.4 |
| 1342742400000 | 103.1 |
| 1343001600000 | 101.34 |
| 1343088000000 | 100.74 |
| 1343174400000 | 100.33 |
| 1343260800000 | 102.37 |
| 1343347200000 | 104.36 |
| 1343606400000 | 104.65 |
| 1343692800000 | 104.15 |
| 1343779200000 | 103.46 |
| 1343865600000 | 102.89 |
| 1343952000000 | 104.6 |
| 1344211200000 | 105.72 |
| 1344297600000 | 106.73 |
| 1344384000000 | 106.49 |
| 1344470400000 | 106.63 |
| 1344556800000 | 106.46 |
| 1344816000000 | 106.29 |
| 1344902400000 | 106.48 |
| 1344988800000 | 106.58 |
| 1345075200000 | 107.55 |
| 1345161600000 | 108.11 |
| 1345420800000 | 107.94 |
| 1345507200000 | 108.28 |
| 1345593600000 | 108.1 |
| 1345680000000 | 107.99 |
| 1345766400000 | 107.87 |
| 1346025600000 | 107.96 |
| 1346112000000 | 107.79 |
| 1346198400000 | 107.96 |
| 1346284800000 | 107.1 |
| 1346371200000 | 107.28 |
| 1346630400000 | 107.37 |
| 1346716800000 | 106.95 |
| 1346803200000 | 106.82 |
| 1346889600000 | 108.7 |
| 1346976000000 | 110.21 |
| 1347235200000 | 110.05 |
| 1347321600000 | 109.96 |
| 1347408000000 | 110.41 |
| 1347494400000 | 111.15 |
| 1347580800000 | 112.62 |
| 1347840000000 | 112.01 |
| 1347926400000 | 111.29 |
| 1348012800000 | 112.4 |
| 1348099200000 | 111.66 |
| 1348185600000 | 111.81 |
| 1348444800000 | 111.18 |
| 1348531200000 | 110.8 |
| 1348617600000 | 109.44 |
| 1348704000000 | 109.95 |
| 1348790400000 | 109.21 |
| 1349049600000 | 109.36 |
| 1349136000000 | 109.35 |
| 1349222400000 | 109.45 |
| 1349308800000 | 110.75 |
| 1349395200000 | 111.2 |
| 1349654400000 | 110.52 |
| 1349740800000 | 109.24 |
| 1349827200000 | 108.6 |
| 1349913600000 | 108.62 |
| 1350000000000 | 108.67 |
| 1350259200000 | 109.42 |
| 1350345600000 | 110.58 |
| 1350432000000 | 111.28 |
| 1350518400000 | 111.6 |
| 1350604800000 | 110.3 |
| 1350864000000 | 109.96 |
| 1350950400000 | 108.89 |
| 1351036800000 | 108.47 |
| 1351123200000 | 108.7 |
| 1351209600000 | 108.52 |
| 1351468800000 | 108.08 |
| 1351555200000 | 108.42 |
| 1351641600000 | 108.96 |
| 1351728000000 | 109.9 |
| 1351814400000 | 109.93 |
| 1352073600000 | 109.84 |
| 1352160000000 | 110.34 |
| 1352246400000 | 109.33 |
| 1352332800000 | 107.86 |
| 1352419200000 | 107.62 |
| 1352678400000 | 107.46 |
| 1352764800000 | 107.54 |
| 1352851200000 | 106.34 |
| 1352937600000 | 106.18 |
| 1353024000000 | 106.64 |
| 1353283200000 | 108.88 |
| 1353369600000 | 109.07 |
| 1353456000000 | 109.51 |
| 1353542400000 | 110.14 |
| 1353628800000 | 111.3 |
| 1353888000000 | 111.34 |
| 1353974400000 | 111.12 |
| 1354060800000 | 111.82 |
| 1354147200000 | 112.66 |
| 1354233600000 | 112.82 |
| 1354492800000 | 112.64 |
| 1354579200000 | 112.44 |
| 1354665600000 | 112.22 |
| 1354752000000 | 112.76 |
| 1354838400000 | 112.85 |
| 1355097600000 | 112.67 |
| 1355184000000 | 113.1 |
| 1355270400000 | 113.23 |
| 1355356800000 | 113.08 |
| 1355443200000 | 112.99 |
| 1355702400000 | 114.01 |
| 1355788800000 | 115.03 |
| 1355875200000 | 115.41 |
| 1355961600000 | 115.44 |
| 1356048000000 | 114.48 |
| 1356307200000 | 114.4 |
| 1356566400000 | 114.34 |
| 1356652800000 | 113.98 |
| 1356912000000 | 115.05 |
| 1357084800000 | 116.97 |
| 1357171200000 | 117.12 |
| 1357257600000 | 117.76 |
| 1357516800000 | 117.51 |
| 1357603200000 | 117.01 |
| 1357689600000 | 117.2 |
| 1357776000000 | 117.87 |
| 1357862400000 | 118.34 |
| 1358121600000 | 118.42 |
| 1358208000000 | 119.21 |
| 1358294400000 | 118.65 |
| 1358380800000 | 119.47 |
| 1358467200000 | 119.77 |
| 1358726400000 | 119.64 |
| 1358812800000 | 119.86 |
| 1358899200000 | 119.42 |
| 1358985600000 | 120.09 |
| 1359072000000 | 121.3 |
| 1359331200000 | 120.95 |
| 1359417600000 | 121.07 |
| 1359504000000 | 121.09 |
| 1359590400000 | 121.01 |
| 1359676800000 | 121.9 |
| 1359936000000 | 120.74 |
| 1360022400000 | 120.94 |
| 1360108800000 | 121.72 |
| 1360195200000 | 121.37 |
| 1360281600000 | 122.24 |
| 1360540800000 | 121.67 |
| 1360627200000 | 122.38 |
| 1360713600000 | 122.2 |
| 1360800000000 | 121.93 |
| 1360886400000 | 121.67 |
| 1361145600000 | 121.81 |
| 1361232000000 | 122.43 |
| 1361318400000 | 121.65 |
| 1361404800000 | 120.27 |
| 1361491200000 | 120.6 |
| 1361750400000 | 119.97 |
| 1361836800000 | 119.82 |
| 1361923200000 | 120.84 |
| 1362009600000 | 121.66 |
| 1362096000000 | 121.68 |
| 1362355200000 | 122.31 |
| 1362441600000 | 123.52 |
| 1362528000000 | 123.78 |
| 1362614400000 | 123.81 |
| 1362700800000 | 124.61 |
| 1362960000000 | 125.03 |
| 1363046400000 | 125.02 |
| 1363132800000 | 125.01 |
| 1363219200000 | 125.28 |
| 1363305600000 | 125.56 |
| 1363564800000 | 124.31 |
| 1363651200000 | 123.95 |
| 1363737600000 | 124.83 |
| 1363824000000 | 124.25 |
| 1363910400000 | 124.62 |
| 1364169600000 | 124.6 |
| 1364256000000 | 125.05 |
| 1364342400000 | 124.96 |
| 1364428800000 | 125.25 |
| 1364860800000 | 124.74 |
| 1364947200000 | 124.72 |
| 1365033600000 | 124.23 |
| 1365120000000 | 123.88 |
| 1365379200000 | 125.1 |
| 1365465600000 | 124.98 |
| 1365552000000 | 126.48 |
| 1365638400000 | 128.25 |
| 1365724800000 | 128.16 |
| 1365984000000 | 125.77 |
| 1366070400000 | 126.5 |
| 1366156800000 | 125.8 |
| 1366243200000 | 124.48 |
| 1366329600000 | 125.41 |
| 1366588800000 | 126.05 |
| 1366675200000 | 127.47 |
| 1366761600000 | 128.17 |
| 1366848000000 | 129.47 |
| 1366934400000 | 129.39 |
| 1367193600000 | 129.9 |
| 1367280000000 | 130.41 |
| 1367366400000 | 129.73 |
| 1367452800000 | 129.79 |
| 1367539200000 | 131.03 |
| 1367798400000 | 130.98 |
| 1367884800000 | 132.2 |
| 1367971200000 | 133.02 |
| 1368057600000 | 132.47 |
| 1368144000000 | 133.15 |
| 1368403200000 | 133.55 |
| 1368489600000 | 134.37 |
| 1368576000000 | 135.51 |
| 1368662400000 | 135.15 |
| 1368748800000 | 135.7 |
| 1369008000000 | 136.39 |
| 1369094400000 | 136.73 |
| 1369180800000 | 136.01 |
| 1369267200000 | 133.84 |
| 1369353600000 | 133.91 |
| 1369612800000 | 133.24 |
| 1369699200000 | 134.52 |
| 1369785600000 | 133.77 |
| 1369872000000 | 133.23 |
| 1369958400000 | 132.03 |
| 1370217600000 | 131.76 |
| 1370304000000 | 131.88 |
| 1370390400000 | 129.75 |
| 1370476800000 | 130.04 |
| 1370563200000 | 131.3 |
| 1370822400000 | 132.22 |
| 1370908800000 | 131.44 |
| 1370995200000 | 130.84 |
| 1371081600000 | 130.8 |
| 1371168000000 | 131.17 |
| 1371427200000 | 132.41 |
| 1371513600000 | 133.11 |
| 1371600000000 | 132.84 |
| 1371686400000 | 128.2 |
| 1371772800000 | 127.72 |
| 1372032000000 | 126.06 |
| 1372118400000 | 127.13 |
| 1372204800000 | 128.36 |
| 1372291200000 | 129.95 |
| 1372377600000 | 130.43 |
| 1372636800000 | 131.86 |
| 1372723200000 | 132.09 |
| 1372809600000 | 131.99 |
| 1372896000000 | 132.44 |
| 1372982400000 | 132.75 |
| 1373241600000 | 133.36 |
| 1373328000000 | 134.41 |
| 1373414400000 | 134.95 |
| 1373500800000 | 137 |
| 1373587200000 | 137.37 |
| 1373846400000 | 137.2 |
| 1373932800000 | 137.06 |
| 1374019200000 | 137.37 |
| 1374105600000 | 137.85 |
| 1374192000000 | 137.82 |
| 1374451200000 | 138.23 |
| 1374537600000 | 138.05 |
| 1374624000000 | 138.06 |
| 1374710400000 | 137.97 |
| 1374796800000 | 138.04 |
| 1375056000000 | 136.99 |
| 1375142400000 | 137.66 |
| 1375228800000 | 137.23 |
| 1375315200000 | 139.17 |
| 1375401600000 | 140.62 |
| 1375660800000 | 140.32 |
| 1375747200000 | 140.33 |
| 1375833600000 | 138.75 |
| 1375920000000 | 139.55 |
| 1376006400000 | 139.2 |
| 1376265600000 | 138.93 |
| 1376352000000 | 139.11 |
| 1376438400000 | 139.01 |
| 1376524800000 | 136.86 |
| 1376611200000 | 136.84 |
| 1376870400000 | 136.37 |
| 1376956800000 | 136.15 |
| 1377043200000 | 135.17 |
| 1377129600000 | 135.78 |
| 1377216000000 | 136.73 |
| 1377475200000 | 136.57 |
| 1377561600000 | 134.49 |
| 1377648000000 | 133.56 |
| 1377734400000 | 134.18 |
| 1377820800000 | 133.42 |
| 1378080000000 | 134.13 |
| 1378166400000 | 134.84 |
| 1378252800000 | 135.78 |
| 1378339200000 | 136.23 |
| 1378425600000 | 136.61 |
| 1378684800000 | 138.2 |
| 1378771200000 | 139.79 |
| 1378857600000 | 140.42 |
| 1378944000000 | 140.09 |
| 1379030400000 | 140.39 |
| 1379289600000 | 141.68 |
| 1379376000000 | 141.77 |
| 1379462400000 | 143.06 |
| 1379548800000 | 144.24 |
| 1379635200000 | 143.53 |
| 1379894400000 | 143.2 |
| 1379980800000 | 143.3 |
| 1380067200000 | 142.82 |
| 1380153600000 | 143.49 |
| 1380240000000 | 143.54 |
| 1380499200000 | 142.46 |
| 1380585600000 | 143.54 |
| 1380672000000 | 143.01 |
| 1380758400000 | 142.47 |
| 1380844800000 | 142.8 |
| 1381104000000 | 141.32 |
| 1381190400000 | 140 |
| 1381276800000 | 139.79 |
| 1381363200000 | 142.08 |
| 1381449600000 | 143.28 |
| 1381708800000 | 143.53 |
| 1381795200000 | 143.09 |
| 1381881600000 | 143.79 |
| 1381968000000 | 145.14 |
| 1382054400000 | 146.3 |
| 1382313600000 | 146.42 |
| 1382400000000 | 147.22 |
| 1382486400000 | 146.51 |
| 1382572800000 | 147.41 |
| 1382659200000 | 147.11 |
| 1382918400000 | 147.22 |
| 1383004800000 | 147.49 |
| 1383091200000 | 147.69 |
| 1383177600000 | 147.15 |
| 1383264000000 | 146.44 |
| 1383523200000 | 146.97 |
| 1383609600000 | 146.67 |
| 1383696000000 | 147.03 |
| 1383782400000 | 145.05 |
| 1383868800000 | 145.46 |
| 1384128000000 | 146.01 |
| 1384214400000 | 146.12 |
| 1384300800000 | 146.73 |
| 1384387200000 | 147.98 |
| 1384473600000 | 148.83 |
| 1384732800000 | 148.95 |
| 1384819200000 | 148.31 |
| 1384905600000 | 147.78 |
| 1384992000000 | 148.25 |
| 1385078400000 | 148.87 |
| 1385337600000 | 149.32 |
| 1385424000000 | 149.55 |
| 1385510400000 | 150.01 |
| 1385596800000 | 150.32 |
| 1385683200000 | 150.41 |
| 1385942400000 | 149.82 |
| 1386028800000 | 148.85 |
| 1386115200000 | 147.8 |
| 1386201600000 | 147.46 |
| 1386288000000 | 148.27 |
| 1386547200000 | 148.92 |
| 1386633600000 | 148.64 |
| 1386720000000 | 147.65 |
| 1386806400000 | 146.58 |
| 1386892800000 | 146.77 |
| 1387152000000 | 147.37 |
| 1387238400000 | 147.21 |
| 1387324800000 | 148.76 |
| 1387411200000 | 148.71 |
| 1387497600000 | 149.35 |
| 1387756800000 | 150.29 |
| 1387843200000 | 150.43 |
| 1388102400000 | 151.57 |
| 1388361600000 | 152.12 |
| 1388448000000 | 152.55 |
| 1388620800000 | 151.56 |
| 1388707200000 | 151.6 |
| 1388966400000 | 150.67 |
| 1389052800000 | 151 |
| 1389139200000 | 151.31 |
| 1389225600000 | 150.76 |
| 1389312000000 | 151.9 |
| 1389571200000 | 150.86 |
| 1389657600000 | 150.97 |
| 1389744000000 | 151.47 |
| 1389830400000 | 151.13 |
| 1389916800000 | 150.8 |
| 1390176000000 | 150.76 |
| 1390262400000 | 150.78 |
| 1390348800000 | 150.99 |
| 1390435200000 | 149.94 |
| 1390521600000 | 147.21 |
| 1390780800000 | 145.74 |
| 1390867200000 | 146.62 |
| 1390953600000 | 145.82 |
| 1391040000000 | 146.14 |
| 1391126400000 | 145.22 |
| 1391385600000 | 142.33 |
| 1391472000000 | 141.51 |
| 1391558400000 | 142.44 |
| 1391644800000 | 144.75 |
| 1391731200000 | 146.39 |
| 1391990400000 | 146.86 |
| 1392076800000 | 148.14 |
| 1392163200000 | 148.68 |
| 1392249600000 | 148.99 |
| 1392336000000 | 149.51 |
| 1392595200000 | 149.67 |
| 1392681600000 | 150.15 |
| 1392768000000 | 149.43 |
| 1392854400000 | 149.25 |
| 1392940800000 | 150.2 |
| 1393200000000 | 150.81 |
| 1393286400000 | 151.83 |
| 1393372800000 | 152.07 |
| 1393459200000 | 152.25 |
| 1393545600000 | 152.67 |
| 1393804800000 | 151.04 |
| 1393891200000 | 152.82 |
| 1393977600000 | 152.99 |
| 1394064000000 | 153.73 |
| 1394150400000 | 153.49 |
| 1394409600000 | 152.51 |
| 1394496000000 | 152.33 |
| 1394582400000 | 151.5 |
| 1394668800000 | 150.08 |
| 1394755200000 | 149.18 |
| 1395014400000 | 150.29 |
| 1395100800000 | 151.12 |
| 1395187200000 | 150.47 |
| 1395273600000 | 149.44 |
| 1395360000000 | 149.06 |
| 1395619200000 | 148.32 |
| 1395705600000 | 148.41 |
| 1395792000000 | 148.4 |
| 1395878400000 | 148.24 |
| 1395964800000 | 149.11 |
| 1396224000000 | 150.27 |
| 1396310400000 | 151.88 |
| 1396396800000 | 152.45 |
| 1396483200000 | 151.85 |
| 1396569600000 | 150.68 |
| 1396828800000 | 148.59 |
| 1396915200000 | 149.17 |
| 1397001600000 | 150.14 |
| 1397088000000 | 148.24 |
| 1397174400000 | 146.39 |
| 1397433600000 | 146.51 |
| 1397520000000 | 146.16 |
| 1397606400000 | 148.2 |
| 1397692800000 | 148.72 |
| 1398124800000 | 149.98 |
| 1398211200000 | 149.63 |
| 1398297600000 | 149.74 |
| 1398384000000 | 148.18 |
| 1398643200000 | 147.4 |
| 1398729600000 | 148.02 |
| 1398816000000 | 148.36 |
| 1398902400000 | 148.91 |
| 1398988800000 | 149.11 |
| 1399248000000 | 148.89 |
| 1399334400000 | 147.99 |
| 1399420800000 | 147.02 |
| 1399507200000 | 147.47 |
| 1399593600000 | 147.54 |
| 1399852800000 | 148.82 |
| 1399939200000 | 149.23 |
| 1400025600000 | 148.64 |
| 1400112000000 | 147.45 |
| 1400198400000 | 147.47 |
| 1400457600000 | 147.88 |
| 1400544000000 | 147.2 |
| 1400630400000 | 147.98 |
| 1400716800000 | 149.06 |
| 1400803200000 | 149.96 |
| 1401062400000 | 150.59 |
| 1401148800000 | 150.89 |
| 1401235200000 | 150.73 |
| 1401321600000 | 151.26 |
| 1401408000000 | 151.46 |
| 1401667200000 | 151.84 |
| 1401753600000 | 151.67 |
| 1401840000000 | 152.07 |
| 1401926400000 | 152.65 |
| 1402012800000 | 153.41 |
| 1402272000000 | 153.43 |
| 1402358400000 | 153.06 |
| 1402444800000 | 152.95 |
| 1402531200000 | 151.8 |
| 1402617600000 | 151.5 |
| 1402876800000 | 151.46 |
| 1402963200000 | 151.9 |
| 1403049600000 | 152.55 |
| 1403136000000 | 153.33 |
| 1403222400000 | 152.92 |
| 1403481600000 | 152.87 |
| 1403568000000 | 152.54 |
| 1403654400000 | 152.9 |
| 1403740800000 | 153.13 |
| 1403827200000 | 153.43 |
| 1404086400000 | 153.77 |
| 1404172800000 | 155.03 |
| 1404259200000 | 155.16 |
| 1404345600000 | 155.81 |
| 1404432000000 | 155.93 |
| 1404691200000 | 154.94 |
| 1404777600000 | 153.66 |
| 1404864000000 | 154.18 |
| 1404950400000 | 153.14 |
| 1405036800000 | 153.16 |
| 1405296000000 | 153.83 |
| 1405382400000 | 153.49 |
| 1405468800000 | 153.7 |
| 1405555200000 | 152.52 |
| 1405641600000 | 153.01 |
| 1405900800000 | 152.47 |
| 1405987200000 | 153.24 |
| 1406073600000 | 153.46 |
| 1406160000000 | 153.74 |
| 1406246400000 | 152.52 |
| 1406505600000 | 152.43 |
| 1406592000000 | 152.29 |
| 1406678400000 | 152.31 |
| 1406764800000 | 150.32 |
| 1406851200000 | 149.71 |
| 1407110400000 | 150.21 |
| 1407196800000 | 149.35 |
| 1407283200000 | 149.16 |
| 1407369600000 | 148.47 |
| 1407456000000 | 149.07 |
| 1407715200000 | 150.39 |
| 1407801600000 | 150.1 |
| 1407888000000 | 150.63 |
| 1407974400000 | 151.57 |
| 1408060800000 | 151.19 |
| 1408320000000 | 152.34 |
| 1408406400000 | 153.38 |
| 1408492800000 | 153.55 |
| 1408579200000 | 153.71 |
| 1408665600000 | 153.5 |
| 1408924800000 | 154.17 |
| 1409011200000 | 154.42 |
| 1409097600000 | 154.54 |
| 1409184000000 | 153.9 |
| 1409270400000 | 153.61 |
| 1409529600000 | 153.58 |
| 1409616000000 | 153.85 |
| 1409702400000 | 154.01 |
| 1409788800000 | 154.22 |
| 1409875200000 | 154.31 |
| 1410134400000 | 153.49 |
| 1410220800000 | 152.24 |
| 1410307200000 | 152.28 |
| 1410393600000 | 152.21 |
| 1410480000000 | 151.96 |
| 1410739200000 | 151.35 |
| 1410825600000 | 151.57 |
| 1410912000000 | 151.56 |
| 1410998400000 | 151.99 |
| 1411084800000 | 151.86 |
| 1411344000000 | 150.32 |
| 1411430400000 | 149.25 |
| 1411516800000 | 150.12 |
| 1411603200000 | 148.8 |
| 1411689600000 | 149.11 |
| 1411948800000 | 148.44 |
| 1412035200000 | 147.93 |
| 1412121600000 | 146.22 |
| 1412208000000 | 145.55 |
| 1412294400000 | 146.38 |
| 1412553600000 | 146.77 |
| 1412640000000 | 145.38 |
| 1412726400000 | 145.7 |
| 1412812800000 | 144.1 |
| 1412899200000 | 142.12 |
| 1413158400000 | 140.52 |
| 1413244800000 | 140.74 |
| 1413331200000 | 140.01 |
| 1413417600000 | 139.88 |
| 1413504000000 | 140.86 |
| 1413763200000 | 143.03 |
| 1413849600000 | 145 |
| 1413936000000 | 144.92 |
| 1414022400000 | 145.56 |
| 1414108800000 | 145.54 |
| 1414368000000 | 145.97 |
| 1414454400000 | 147.28 |
| 1414540800000 | 147.82 |
| 1414627200000 | 148.13 |
| 1414713600000 | 149.49 |
| 1414972800000 | 148.9 |
| 1415059200000 | 149.14 |
| 1415145600000 | 149.39 |
| 1415232000000 | 150.13 |
| 1415318400000 | 149.94 |
| 1415577600000 | 150.71 |
| 1415664000000 | 151.24 |
| 1415750400000 | 151.67 |
| 1415836800000 | 152.52 |
| 1415923200000 | 153.01 |
| 1416182400000 | 152.31 |
| 1416268800000 | 153.53 |
| 1416355200000 | 153.54 |
| 1416441600000 | 153.9 |
| 1416528000000 | 154.55 |
| 1416787200000 | 155.38 |
| 1416873600000 | 156.11 |
| 1416960000000 | 156.23 |
| 1417046400000 | 156.18 |
| 1417132800000 | 157.85 |
| 1417392000000 | 157 |
| 1417478400000 | 157.01 |
| 1417564800000 | 157.04 |
| 1417651200000 | 157.47 |
| 1417737600000 | 157.76 |
| 1417996800000 | 156.84 |
| 1418083200000 | 156.35 |
| 1418169600000 | 154.48 |
| 1418256000000 | 154.83 |
| 1418342400000 | 153.87 |
| 1418601600000 | 152.29 |
| 1418688000000 | 151.23 |
| 1418774400000 | 152.21 |
| 1418860800000 | 154.53 |
| 1418947200000 | 155.34 |
| 1419206400000 | 156.19 |
| 1419292800000 | 156.47 |
| 1419379200000 | 156.92 |
| 1419811200000 | 157.88 |
| 1419897600000 | 157.21 |
| 1419984000000 | 156.84 |
| 1420156800000 | 155.71 |
| 1420416000000 | 153.2 |
| 1420502400000 | 151.47 |
| 1420588800000 | 152.81 |
| 1420675200000 | 155.38 |
| 1420761600000 | 154.5 |
| 1421020800000 | 154.36 |
| 1421107200000 | 154.66 |
| 1421193600000 | 153.14 |
| 1421280000000 | 152.43 |
| 1421366400000 | 152.9 |
| 1421625600000 | 153.53 |
| 1421712000000 | 153.89 |
| 1421798400000 | 154.95 |
| 1421884800000 | 156.91 |
| 1421971200000 | 157.45 |
| 1422230400000 | 158.1 |
| 1422316800000 | 158.07 |
| 1422403200000 | 157.08 |
| 1422489600000 | 157.98 |
| 1422576000000 | 156.39 |
| 1422835200000 | 157.11 |
| 1422921600000 | 158.69 |
| 1423008000000 | 159.98 |
| 1423094400000 | 160.52 |
| 1423180800000 | 159.69 |
| 1423440000000 | 158.67 |
| 1423526400000 | 160.33 |
| 1423612800000 | 159.89 |
| 1423699200000 | 162.05 |
| 1423785600000 | 162.78 |
| 1424044800000 | 162.73 |
| 1424131200000 | 162.72 |
| 1424217600000 | 163.67 |
| 1424304000000 | 164.45 |
| 1424390400000 | 165.4 |
| 1424649600000 | 165.77 |
| 1424736000000 | 166.01 |
| 1424822400000 | 166.45 |
| 1424908800000 | 166.04 |
| 1424995200000 | 165.85 |
| 1425254400000 | 166.71 |
| 1425340800000 | 166.23 |
| 1425427200000 | 165.4 |
| 1425513600000 | 165.61 |
| 1425600000000 | 164.22 |
| 1425859200000 | 164.28 |
| 1425945600000 | 162.01 |
| 1426032000000 | 161.88 |
| 1426118400000 | 164.1 |
| 1426204800000 | 163.57 |
| 1426464000000 | 165.26 |
| 1426550400000 | 164.92 |
| 1426636800000 | 165.97 |
| 1426723200000 | 166.18 |
| 1426809600000 | 168.03 |
| 1427068800000 | 168.23 |
| 1427155200000 | 168.04 |
| 1427241600000 | 166.39 |
| 1427328000000 | 165.06 |
| 1427414400000 | 165.54 |
| 1427673600000 | 166.71 |
| 1427760000000 | 165.77 |
| 1427846400000 | 164.87 |
| 1427932800000 | 166.18 |
| 1428364800000 | 166.72 |
| 1428451200000 | 167.82 |
| 1428537600000 | 168.12 |
| 1428624000000 | 168.78 |
| 1428883200000 | 167.91 |
| 1428969600000 | 168.19 |
| 1429056000000 | 167.81 |
| 1429142400000 | 168.29 |
| 1429228800000 | 166.54 |
| 1429488000000 | 167.37 |
| 1429574400000 | 168.27 |
| 1429660800000 | 168.32 |
| 1429747200000 | 169.01 |
| 1429833600000 | 170.62 |
| 1430092800000 | 170.4 |
| 1430179200000 | 170.13 |
| 1430265600000 | 168.91 |
| 1430352000000 | 166.9 |
| 1430438400000 | 167.93 |
| 1430697600000 | 168.26 |
| 1430784000000 | 166.8 |
| 1430870400000 | 166.81 |
| 1430956800000 | 166.86 |
| 1431043200000 | 169.2 |
| 1431302400000 | 168.93 |
| 1431388800000 | 168.46 |
| 1431475200000 | 168.59 |
| 1431561600000 | 169.47 |
| 1431648000000 | 170.44 |
| 1431907200000 | 170.99 |
| 1431993600000 | 170.61 |
| 1432080000000 | 170.05 |
| 1432166400000 | 170.51 |
| 1432252800000 | 169.81 |
| 1432512000000 | 170.04 |
| 1432598400000 | 167.87 |
| 1432684800000 | 168.7 |
| 1432771200000 | 168.48 |
| 1432857600000 | 167.37 |
| 1433116800000 | 167.5 |
| 1433203200000 | 167.64 |
| 1433289600000 | 168.58 |
| 1433376000000 | 167.56 |
| 1433462400000 | 165.97 |
| 1433721600000 | 164.83 |
| 1433808000000 | 164.42 |
| 1433894400000 | 166.6 |
| 1433980800000 | 166.98 |
| 1434067200000 | 166.63 |
| 1434326400000 | 165.34 |
| 1434412800000 | 165.74 |
| 1434499200000 | 165.57 |
| 1434585600000 | 167.2 |
| 1434672000000 | 167.25 |
| 1434931200000 | 169.13 |
| 1435017600000 | 169.65 |
| 1435104000000 | 168.72 |
| 1435190400000 | 168.56 |
| 1435276800000 | 168.47 |
| 1435536000000 | 164.56 |
| 1435622400000 | 164.77 |
| 1435708800000 | 165.97 |
| 1435795200000 | 165.99 |
| 1435881600000 | 165.8 |
| 1436140800000 | 164.6 |
| 1436227200000 | 164.45 |
| 1436313600000 | 161.86 |
| 1436400000000 | 162.94 |
| 1436486400000 | 165.1 |
| 1436745600000 | 167.19 |
| 1436832000000 | 167.77 |
| 1436918400000 | 167.39 |
| 1437004800000 | 168.46 |
| 1437091200000 | 168.21 |
| 1437350400000 | 168.43 |
| 1437436800000 | 168.5 |
| 1437523200000 | 168.22 |
| 1437609600000 | 168.14 |
| 1437696000000 | 167.14 |
| 1437955200000 | 165.8 |
| 1438041600000 | 166.58 |
| 1438128000000 | 167.97 |
| 1438214400000 | 167.95 |
| 1438300800000 | 169.11 |
| 1438560000000 | 168.86 |
| 1438646400000 | 169.57 |
| 1438732800000 | 169.36 |
| 1438819200000 | 168.04 |
| 1438905600000 | 167.82 |
| 1439164800000 | 169.03 |
| 1439251200000 | 167.26 |
| 1439337600000 | 165.58 |
| 1439424000000 | 166.25 |
| 1439510400000 | 166.58 |
| 1439769600000 | 167.17 |
| 1439856000000 | 166.79 |
| 1439942400000 | 165.47 |
| 1440028800000 | 162.17 |
| 1440115200000 | 157.79 |
| 1440374400000 | 152.18 |
| 1440460800000 | 152 |
| 1440547200000 | 155.61 |
| 1440633600000 | 158.21 |
| 1440720000000 | 159.25 |
| 1440979200000 | 158.07 |
| 1441065600000 | 154.27 |
| 1441152000000 | 155.9 |
| 1441238400000 | 156.59 |
| 1441324800000 | 154.34 |
| 1441584000000 | 154.67 |
| 1441670400000 | 156.96 |
| 1441756800000 | 158.17 |
| 1441843200000 | 157.62 |
| 1441929600000 | 158.17 |
| 1442188800000 | 157.54 |
| 1442275200000 | 158.56 |
| 1442361600000 | 160.88 |
| 1442448000000 | 161.47 |
| 1442534400000 | 159.6 |
| 1442793600000 | 159.18 |
| 1442880000000 | 156.54 |
| 1442966400000 | 156.16 |
| 1443052800000 | 155.21 |
| 1443139200000 | 156.02 |
| 1443398400000 | 152.84 |
| 1443484800000 | 151.08 |
| 1443571200000 | 154.86 |
| 1443657600000 | 156.03 |
| 1443744000000 | 157.69 |
| 1444003200000 | 160 |
| 1444089600000 | 159.94 |
| 1444176000000 | 160.9 |
| 1444262400000 | 161.8 |
| 1444348800000 | 163.09 |
| 1444608000000 | 163.85 |
| 1444694400000 | 162.58 |
| 1444780800000 | 160.88 |
| 1444867200000 | 162.93 |
| 1444953600000 | 163.35 |
| 1445212800000 | 163.63 |
| 1445299200000 | 163.26 |
| 1445385600000 | 163.28 |
| 1445472000000 | 164.33 |
| 1445558400000 | 165.49 |
| 1445817600000 | 166.4 |
| 1445904000000 | 165.58 |
| 1445990400000 | 166.62 |
| 1446076800000 | 165.77 |
| 1446163200000 | 166.48 |
| 1446422400000 | 166.73 |
| 1446508800000 | 167.05 |
| 1446595200000 | 166.84 |
| 1446681600000 | 167.32 |
| 1446768000000 | 166.5 |
| 1447027200000 | 165 |
| 1447113600000 | 165.4 |
| 1447200000000 | 165.34 |
| 1447286400000 | 163.92 |
| 1447372800000 | 160.83 |
| 1447632000000 | 161.01 |
| 1447718400000 | 162.14 |
| 1447804800000 | 163.47 |
| 1447891200000 | 164.8 |
| 1447977600000 | 165.81 |
| 1448236800000 | 165.78 |
| 1448323200000 | 165.15 |
| 1448409600000 | 165.84 |
| 1448496000000 | 166.64 |
| 1448582400000 | 165.94 |
| 1448841600000 | 164.96 |
| 1448928000000 | 166.66 |
| 1449014400000 | 165.9 |
| 1449100800000 | 164.43 |
| 1449187200000 | 165.74 |
| 1449446400000 | 165.81 |
| 1449532800000 | 164.36 |
| 1449619200000 | 163.26 |
| 1449705600000 | 163.12 |
| 1449792000000 | 160.69 |
| 1450051200000 | 160.34 |
| 1450137600000 | 160.93 |
| 1450224000000 | 163.43 |
| 1450310400000 | 162.39 |
| 1450396800000 | 160.56 |
| 1450656000000 | 161.02 |
| 1450742400000 | 161.99 |
| 1450828800000 | 162.99 |
| 1450915200000 | 162.94 |
| 1451260800000 | 162.86 |
| 1451347200000 | 164.35 |
| 1451433600000 | 163.6 |
| 1451520000000 | 162.45 |
| 1451865600000 | 158.65 |
| 1451952000000 | 158.15 |
| 1452038400000 | 156.33 |
| 1452124800000 | 153.19 |
| 1452211200000 | 151.9 |
| 1452470400000 | 152.33 |
| 1452556800000 | 152.73 |
| 1452643200000 | 150.6 |
| 1452729600000 | 149.53 |
| 1452816000000 | 147.51 |
| 1453075200000 | 146.92 |
| 1453161600000 | 147.97 |
| 1453248000000 | 145.32 |
| 1453334400000 | 146.02 |
| 1453420800000 | 149.74 |
| 1453680000000 | 148.86 |
| 1453766400000 | 149.64 |
| 1453852800000 | 149.47 |
| 1453939200000 | 149.77 |
| 1454025600000 | 151.92 |
| 1454284800000 | 153.23 |
| 1454371200000 | 150.71 |
| 1454457600000 | 149.54 |
| 1454544000000 | 149.34 |
| 1454630400000 | 145.9 |
| 1454889600000 | 143.36 |
| 1454976000000 | 142.23 |
| 1455062400000 | 142.39 |
| 1455148800000 | 141.77 |
| 1455235200000 | 142.1 |
| 1455494400000 | 144.44 |
| 1455580800000 | 146.52 |
| 1455667200000 | 148.93 |
| 1455753600000 | 149.1 |
| 1455840000000 | 148.94 |
| 1456099200000 | 150.94 |
| 1456185600000 | 150.05 |
| 1456272000000 | 149.74 |
| 1456358400000 | 151.16 |
| 1456444800000 | 151.08 |
| 1456704000000 | 150.91 |
| 1456790400000 | 153.51 |
| 1456876800000 | 154.5 |
| 1456963200000 | 155.45 |
| 1457049600000 | 156.08 |
| 1457308800000 | 155.49 |
| 1457395200000 | 154.31 |
| 1457481600000 | 154.41 |
| 1457568000000 | 154.62 |
| 1457654400000 | 156.91 |
| 1457913600000 | 157.84 |
| 1458000000000 | 157.16 |
| 1458086400000 | 157.52 |
| 1458172800000 | 159.1 |
| 1458259200000 | 159.35 |
| 1458518400000 | 159.13 |
| 1458604800000 | 159.11 |
| 1458691200000 | 158.22 |
| 1458777600000 | 157.36 |
| 1459209600000 | 159.54 |
| 1459296000000 | 161.25 |
| 1459382400000 | 160.76 |
| 1459468800000 | 159.3 |
| 1459728000000 | 158.75 |
| 1459814400000 | 156.65 |
| 1459900800000 | 157.73 |
| 1459987200000 | 156.56 |
| 1460073600000 | 156.85 |
| 1460332800000 | 156.61 |
| 1460419200000 | 157.65 |
| 1460505600000 | 160.14 |
| 1460592000000 | 160.81 |
| 1460678400000 | 160.88 |
| 1460937600000 | 161 |
| 1461024000000 | 162.24 |
| 1461110400000 | 162.2 |
| 1461196800000 | 161.82 |
| 1461283200000 | 160.5 |
| 1461542400000 | 160.56 |
| 1461628800000 | 160.77 |
| 1461715200000 | 160.64 |
| 1461801600000 | 159.49 |
| 1461888000000 | 159.56 |
| 1462147200000 | 160.16 |
| 1462233600000 | 158.75 |
| 1462320000000 | 157.49 |
| 1462406400000 | 156.55 |
| 1462492800000 | 157.39 |
| 1462752000000 | 157.82 |
| 1462838400000 | 159.59 |
| 1462924800000 | 157.62 |
| 1463011200000 | 157.38 |
| 1463097600000 | 155.63 |
| 1463356800000 | 156.58 |
| 1463443200000 | 155.83 |
| 1463529600000 | 155.1 |
| 1463616000000 | 154.56 |
| 1463702400000 | 155.52 |
| 1463961600000 | 155.03 |
| 1464048000000 | 156.43 |
| 1464134400000 | 157.5 |
| 1464220800000 | 158.21 |
| 1464307200000 | 158.66 |
| 1464566400000 | 158.88 |
| 1464652800000 | 158.93 |
| 1464739200000 | 158.6 |
| 1464825600000 | 158.84 |
| 1464912000000 | 159.13 |
| 1465171200000 | 159.23 |
| 1465257600000 | 160.24 |
| 1465344000000 | 160.63 |
| 1465430400000 | 159.64 |
| 1465516800000 | 157.38 |
| 1465776000000 | 155.23 |
| 1465862400000 | 153.73 |
| 1465948800000 | 154.69 |
| 1466035200000 | 153.86 |
| 1466121600000 | 154.88 |
| 1466380800000 | 158.01 |
| 1466467200000 | 158.11 |
| 1466553600000 | 157.77 |
| 1466640000000 | 159.58 |
| 1466726400000 | 151.26 |
| 1466985600000 | 147.48 |
| 1467072000000 | 149.51 |
| 1467158400000 | 152.66 |
| 1467244800000 | 153.45 |
| 1467331200000 | 154.88 |
| 1467590400000 | 154.73 |
| 1467676800000 | 153.23 |
| 1467763200000 | 152.84 |
| 1467849600000 | 153.56 |
| 1467936000000 | 155.49 |
| 1468195200000 | 157.7 |
| 1468281600000 | 159.45 |
| 1468368000000 | 159.65 |
| 1468454400000 | 160.43 |
| 1468540800000 | 160.2 |
| 1468800000000 | 160.71 |
| 1468886400000 | 160.4 |
| 1468972800000 | 161.11 |
| 1469059200000 | 161.18 |
| 1469145600000 | 161.01 |
| 1469404800000 | 161.36 |
| 1469491200000 | 161.44 |
| 1469577600000 | 161.67 |
| 1469664000000 | 161.85 |
| 1469750400000 | 163.26 |
| 1470009600000 | 163.19 |
| 1470096000000 | 161.19 |
| 1470182400000 | 160.52 |
| 1470268800000 | 161.13 |
| 1470355200000 | 162.58 |
| 1470614400000 | 162.95 |
| 1470700800000 | 163.51 |
| 1470787200000 | 163.8 |
| 1470873600000 | 164.95 |
| 1470960000000 | 165.29 |
| 1471219200000 | 165.41 |
| 1471305600000 | 164.42 |
| 1471392000000 | 164.35 |
| 1471478400000 | 164.57 |
| 1471564800000 | 164.33 |
| 1471824000000 | 164.47 |
| 1471910400000 | 165.12 |
| 1471996800000 | 164.73 |
| 1472083200000 | 164.17 |
| 1472169600000 | 163.55 |
| 1472428800000 | 163.44 |
| 1472515200000 | 163.03 |
| 1472601600000 | 162.63 |
| 1472688000000 | 163.44 |
| 1472774400000 | 163.96 |
| 1473033600000 | 164.37 |
| 1473120000000 | 165.49 |
| 1473206400000 | 165.84 |
| 1473292800000 | 165.15 |
| 1473379200000 | 161.76 |
| 1473638400000 | 162.19 |
| 1473724800000 | 160.74 |
| 1473811200000 | 160.26 |
| 1473897600000 | 160.93 |
| 1473984000000 | 160.29 |
| 1474243200000 | 160.88 |
| 1474329600000 | 160.97 |
| 1474416000000 | 162.54 |
| 1474502400000 | 164.28 |
| 1474588800000 | 163.59 |
| 1474848000000 | 161.85 |
| 1474934400000 | 162.92 |
| 1475020800000 | 162.84 |
| 1475107200000 | 162.18 |
| 1475193600000 | 162.76 |
| 1475452800000 | 163 |
| 1475539200000 | 163.04 |
| 1475625600000 | 163.37 |
| 1475712000000 | 162.89 |
| 1475798400000 | 161.95 |
| 1476057600000 | 162.25 |
| 1476144000000 | 160.95 |
| 1476230400000 | 160.62 |
| 1476316800000 | 160.31 |
| 1476403200000 | 160.55 |
| 1476662400000 | 159.57 |
| 1476748800000 | 160.79 |
| 1476835200000 | 161.74 |
| 1476921600000 | 161.39 |
| 1477008000000 | 161.3 |
| 1477267200000 | 161.94 |
| 1477353600000 | 160.87 |
| 1477440000000 | 160.67 |
| 1477526400000 | 159.64 |
| 1477612800000 | 159.7 |
| 1477872000000 | 159.92 |
| 1477958400000 | 159.2 |
| 1478044800000 | 158.12 |
| 1478131200000 | 157.81 |
| 1478217600000 | 156.97 |
| 1478476800000 | 159.2 |
| 1478563200000 | 159.9 |
| 1478649600000 | 158.01 |
| 1478736000000 | 158.38 |
| 1478822400000 | 158.53 |
| 1479081600000 | 158.28 |
| 1479168000000 | 158.76 |
| 1479254400000 | 159.21 |
| 1479340800000 | 160.47 |
| 1479427200000 | 159.97 |
| 1479686400000 | 161 |
| 1479772800000 | 161.91 |
| 1479859200000 | 161.48 |
| 1479945600000 | 162.16 |
| 1480032000000 | 162.96 |
| 1480291200000 | 162.17 |
| 1480377600000 | 162.37 |
| 1480464000000 | 161.19 |
| 1480550400000 | 160.98 |
| 1480636800000 | 160.59 |
| 1480896000000 | 161.52 |
| 1480982400000 | 162.52 |
| 1481068800000 | 165.22 |
| 1481155200000 | 165.78 |
| 1481241600000 | 166.04 |
| 1481500800000 | 165.3 |
| 1481587200000 | 166.59 |
| 1481673600000 | 165.79 |
| 1481760000000 | 164.24 |
| 1481846400000 | 164.08 |
| 1482105600000 | 164.66 |
| 1482192000000 | 164.97 |
| 1482278400000 | 165.08 |
| 1482364800000 | 163.91 |
| 1482451200000 | 163.84 |
| 1482796800000 | 163.99 |
| 1482883200000 | 163.28 |
| 1482969600000 | 163.36 |
| 1483056000000 | 162.93 |
| 1483315200000 | 163.17 |
| 1483401600000 | 162.96 |
| 1483488000000 | 165.15 |
| 1483574400000 | 165.99 |
| 1483660800000 | 165.69 |
| 1483920000000 | 165.52 |
| 1484006400000 | 166.49 |
| 1484092800000 | 166.24 |
| 1484179200000 | 166.97 |
| 1484265600000 | 167.36 |
| 1484524800000 | 166.93 |
| 1484611200000 | 167.26 |
| 1484697600000 | 167.23 |
| 1484784000000 | 166.27 |
| 1484870400000 | 166.63 |
| 1485129600000 | 166.75 |
| 1485216000000 | 167.52 |
| 1485302400000 | 168.67 |
| 1485388800000 | 168.35 |
| 1485475200000 | 167.86 |
| 1485734400000 | 167.45 |
| 1485820800000 | 167.13 |
| 1485907200000 | 166.89 |
| 1485993600000 | 167.03 |
| 1486080000000 | 167.16 |
| 1486339200000 | 166.56 |
| 1486425600000 | 166.06 |
| 1486512000000 | 167.18 |
| 1486598400000 | 167.65 |
| 1486684800000 | 168.94 |
| 1486944000000 | 169.53 |
| 1487030400000 | 169.66 |
| 1487116800000 | 170.37 |
| 1487203200000 | 170.3 |
| 1487289600000 | 170.34 |
| 1487548800000 | 170.41 |
| 1487635200000 | 171.21 |
| 1487721600000 | 171.47 |
| 1487808000000 | 171.07 |
| 1487894400000 | 171.06 |
| 1488153600000 | 171.11 |
| 1488240000000 | 170.51 |
| 1488326400000 | 171.77 |
| 1488412800000 | 171.28 |
| 1488499200000 | 170.8 |
| 1488758400000 | 170.47 |
| 1488844800000 | 169.9 |
| 1488931200000 | 170.09 |
| 1489017600000 | 170.14 |
| 1489104000000 | 171.12 |
| 1489363200000 | 171.73 |
| 1489449600000 | 171.43 |
| 1489536000000 | 172.01 |
| 1489622400000 | 173.24 |
| 1489708800000 | 173.26 |
| 1489968000000 | 173.07 |
| 1490054400000 | 171.95 |
| 1490140800000 | 171.5 |
| 1490227200000 | 171.96 |
| 1490313600000 | 172.45 |
| 1490572800000 | 172.62 |
| 1490659200000 | 174.12 |
| 1490745600000 | 174.1 |
| 1490832000000 | 174.07 |
| 1490918400000 | 173.89 |
| 1491177600000 | 173.36 |
| 1491264000000 | 172.81 |
| 1491350400000 | 172.22 |
| 1491436800000 | 172.29 |
| 1491523200000 | 172.28 |
| 1491782400000 | 172.67 |
| 1491868800000 | 173.22 |
| 1491955200000 | 172.7 |
| 1492041600000 | 172.08 |
| 1492473600000 | 173.21 |
| 1492560000000 | 173.33 |
| 1492646400000 | 174.86 |
| 1492732800000 | 174.71 |
| 1492992000000 | 176.94 |
| 1493078400000 | 178.09 |
| 1493164800000 | 179.06 |
| 1493251200000 | 179.12 |
| 1493337600000 | 178.58 |
| 1493596800000 | 178.89 |
| 1493683200000 | 179.63 |
| 1493769600000 | 179.28 |
| 1493856000000 | 179.53 |
| 1493942400000 | 180.33 |
| 1494201600000 | 180.93 |
| 1494288000000 | 181.3 |
| 1494374400000 | 181.41 |
| 1494460800000 | 180.75 |
| 1494547200000 | 180.55 |
| 1494806400000 | 180.85 |
| 1494892800000 | 181.18 |
| 1494979200000 | 179.38 |
| 1495065600000 | 179.38 |
| 1495152000000 | 180.55 |
| 1495411200000 | 181.6 |
| 1495497600000 | 181.04 |
| 1495584000000 | 181.03 |
| 1495670400000 | 182.29 |
| 1495756800000 | 182.45 |
| 1496016000000 | 182.47 |
| 1496102400000 | 182.53 |
| 1496188800000 | 182.79 |
| 1496275200000 | 184.2 |
| 1496361600000 | 185.84 |
| 1496620800000 | 185.43 |
| 1496707200000 | 184.28 |
| 1496793600000 | 184.53 |
| 1496880000000 | 183.45 |
| 1496966400000 | 182.62 |
| 1497225600000 | 182.25 |
| 1497312000000 | 183.39 |
| 1497398400000 | 184.14 |
| 1497484800000 | 182.28 |
| 1497571200000 | 182.25 |
| 1497830400000 | 183.27 |
| 1497916800000 | 181.96 |
| 1498003200000 | 181.96 |
| 1498089600000 | 182 |
| 1498176000000 | 182.16 |
| 1498435200000 | 182.68 |
| 1498521600000 | 181.55 |
| 1498608000000 | 182.52 |
| 1498694400000 | 181.27 |
| 1498780800000 | 181.41 |
| 1499040000000 | 181.24 |
| 1499126400000 | 181.05 |
| 1499212800000 | 180.97 |
| 1499299200000 | 179.82 |
| 1499385600000 | 180.2 |
| 1499644800000 | 180.38 |
| 1499731200000 | 180.32 |
| 1499817600000 | 182.02 |
| 1499904000000 | 182.4 |
| 1499990400000 | 183.33 |
| 1500249600000 | 183.73 |
| 1500336000000 | 184.06 |
| 1500422400000 | 184.7 |
| 1500508800000 | 184.77 |
| 1500595200000 | 184.28 |
| 1500854400000 | 183.7 |
| 1500940800000 | 184.29 |
| 1501027200000 | 184.52 |
| 1501113600000 | 185.31 |
| 1501200000000 | 184.59 |
| 1501459200000 | 184.35 |
| 1501545600000 | 185.33 |
| 1501632000000 | 185.15 |
| 1501718400000 | 185.3 |
| 1501804800000 | 185.24 |
| 1502064000000 | 185.77 |
| 1502150400000 | 185.41 |
| 1502236800000 | 184.2 |
| 1502323200000 | 182.34 |
| 1502409600000 | 182.6 |
| 1502668800000 | 183.35 |
| 1502755200000 | 182.45 |
| 1502841600000 | 183.2 |
| 1502928000000 | 181.75 |
| 1503014400000 | 180.8 |
| 1503273600000 | 180.98 |
| 1503360000000 | 182 |
| 1503446400000 | 181.44 |
| 1503532800000 | 181.03 |
| 1503619200000 | 181.67 |
| 1503878400000 | 181.7 |
| 1503964800000 | 181.38 |
| 1504051200000 | 181.77 |
| 1504137600000 | 182.73 |
| 1504224000000 | 183.66 |
| 1504483200000 | 183.49 |
| 1504569600000 | 183.35 |
| 1504656000000 | 183.76 |
| 1504742400000 | 184.46 |
| 1504828800000 | 184.27 |
| 1505088000000 | 185.72 |
| 1505174400000 | 186.55 |
| 1505260800000 | 187 |
| 1505347200000 | 186.5 |
| 1505433600000 | 186.95 |
| 1505692800000 | 186.51 |
| 1505779200000 | 187.12 |
| 1505865600000 | 187.8 |
| 1505952000000 | 186.89 |
| 1506038400000 | 187.19 |
| 1506297600000 | 186.68 |
| 1506384000000 | 186.2 |
| 1506470400000 | 186.36 |
| 1506556800000 | 186.64 |
| 1506643200000 | 187.52 |
| 1506902400000 | 187.72 |
| 1506988800000 | 188.63 |
| 1507075200000 | 189.26 |
| 1507161600000 | 189.75 |
| 1507248000000 | 189.81 |
| 1507507200000 | 189.55 |
| 1507593600000 | 190.73 |
| 1507680000000 | 190.92 |
| 1507766400000 | 190.92 |
| 1507852800000 | 191.74 |
| 1508112000000 | 191.56 |
| 1508198400000 | 191.17 |
| 1508284800000 | 191.33 |
| 1508371200000 | 191.11 |
| 1508457600000 | 190.97 |
| 1508716800000 | 190.37 |
| 1508803200000 | 190.83 |
| 1508889600000 | 190.29 |
| 1508976000000 | 191.05 |
| 1509062400000 | 192.24 |
| 1509321600000 | 192.3 |
| 1509408000000 | 192.6 |
| 1509494400000 | 193.18 |
| 1509580800000 | 192.94 |
| 1509667200000 | 193.31 |
| 1509926400000 | 193.67 |
| 1510012800000 | 192.91 |
| 1510099200000 | 193.74 |
| 1510185600000 | 193.05 |
| 1510272000000 | 193.15 |
| 1510531200000 | 192.88 |
| 1510617600000 | 193.11 |
| 1510704000000 | 191.84 |
| 1510790400000 | 194.06 |
| 1510876800000 | 194.74 |
| 1511136000000 | 195.33 |
| 1511222400000 | 196.31 |
| 1511308800000 | 196.66 |
| 1511395200000 | 196.96 |
| 1511481600000 | 197.64 |
| 1511740800000 | 197.68 |
| 1511827200000 | 198.73 |
| 1511913600000 | 199.11 |
| 1512000000000 | 199.7 |
| 1512086400000 | 198.77 |
| 1512345600000 | 199.75 |
| 1512432000000 | 199.28 |
| 1512518400000 | 197.96 |
| 1512604800000 | 198.79 |
| 1512691200000 | 199.69 |
| 1512950400000 | 200.31 |
| 1513036800000 | 199.77 |
| 1513123200000 | 200.53 |
| 1513209600000 | 200.66 |
| 1513296000000 | 201.15 |
| 1513555200000 | 203.33 |
| 1513641600000 | 203.16 |
| 1513728000000 | 202.91 |
| 1513814400000 | 203.22 |
| 1513900800000 | 202.99 |
| 1514332800000 | 203.48 |
| 1514419200000 | 203.83 |
| 1514505600000 | 203.32 |
| 1514851200000 | 204.88 |
| 1514937600000 | 205.68 |
| 1515024000000 | 207 |
| 1515110400000 | 208.59 |
| 1515369600000 | 208.82 |
| 1515456000000 | 209.19 |
| 1515542400000 | 209.37 |
| 1515628800000 | 210.82 |
| 1515715200000 | 212.95 |
| 1515974400000 | 213.78 |
| 1516060800000 | 213.21 |
| 1516147200000 | 213.98 |
| 1516233600000 | 213.64 |
| 1516320000000 | 215.59 |
| 1516579200000 | 216.95 |
| 1516665600000 | 218.8 |
| 1516752000000 | 218.82 |
| 1516838400000 | 218.5 |
| 1516924800000 | 219.86 |
| 1517184000000 | 219.26 |
| 1517270400000 | 217.92 |
| 1517356800000 | 217.38 |
| 1517443200000 | 216.73 |
| 1517529600000 | 213.72 |
| 1517788800000 | 208.21 |
| 1517875200000 | 208.26 |
| 1517961600000 | 209.1 |
| 1518048000000 | 204.19 |
| 1518134400000 | 203.7 |
| 1518393600000 | 205.98 |
| 1518480000000 | 206.64 |
| 1518566400000 | 209.23 |
| 1518652800000 | 211.56 |
| 1518739200000 | 211.86 |
| 1518998400000 | 211.89 |
| 1519084800000 | 210.59 |
| 1519171200000 | 210.52 |
| 1519257600000 | 210.31 |
| 1519344000000 | 212.27 |
| 1519603200000 | 213.75 |
| 1519689600000 | 211.43 |
| 1519776000000 | 210.2 |
| 1519862400000 | 207.41 |
| 1519948800000 | 207.16 |
| 1520208000000 | 208.03 |
| 1520294400000 | 209.78 |
| 1520380800000 | 208.81 |
| 1520467200000 | 209.5 |
| 1520553600000 | 211.33 |
| 1520812800000 | 212.43 |
| 1520899200000 | 211.64 |
| 1520985600000 | 211.14 |
| 1521072000000 | 211.3 |
| 1521158400000 | 211.23 |
| 1521417600000 | 209.32 |
| 1521504000000 | 210.06 |
| 1521590400000 | 209.83 |
| 1521676800000 | 207.28 |
| 1521763200000 | 203.42 |
| 1522022400000 | 206.92 |
| 1522108800000 | 205.6 |
| 1522195200000 | 203.62 |
| 1522281600000 | 205.58 |
| 1522713600000 | 203.82 |
| 1522800000000 | 205.72 |
| 1522886400000 | 208.05 |
| 1522972800000 | 205.54 |
| 1523232000000 | 205.55 |
| 1523318400000 | 207.76 |
| 1523404800000 | 207.11 |
| 1523491200000 | 207.54 |
| 1523577600000 | 207.06 |
| 1523836800000 | 208.07 |
| 1523923200000 | 210.37 |
| 1524009600000 | 211.33 |
| 1524096000000 | 210.46 |
| 1524182400000 | 208.79 |
| 1524441600000 | 208.28 |
| 1524528000000 | 206.77 |
| 1524614400000 | 206.57 |
| 1524700800000 | 208.54 |
| 1524787200000 | 209.87 |
| 1525046400000 | 209.67 |
| 1525132800000 | 209.26 |
| 1525219200000 | 208.52 |
| 1525305600000 | 207.83 |
| 1525392000000 | 209.36 |
| 1525651200000 | 209.76 |
| 1525737600000 | 209.64 |
| 1525824000000 | 209.56 |
| 1525910400000 | 210.2 |
| 1525996800000 | 211.15 |
| 1526256000000 | 211.65 |
| 1526342400000 | 210.17 |
| 1526428800000 | 211.21 |
| 1526515200000 | 211.29 |
| 1526601600000 | 210.9 |
| 1526860800000 | 211.76 |
| 1526947200000 | 211.13 |
| 1527033600000 | 211.15 |
| 1527120000000 | 211.1 |
| 1527206400000 | 211.29 |
| 1527465600000 | 211.07 |
| 1527552000000 | 209.21 |
| 1527638400000 | 209.98 |
| 1527724800000 | 209.64 |
| 1527811200000 | 210.72 |
| 1528070400000 | 213.18 |
| 1528156800000 | 213.67 |
| 1528243200000 | 215.44 |
| 1528329600000 | 215.65 |
| 1528416000000 | 215.84 |
| 1528675200000 | 216.58 |
| 1528761600000 | 216.95 |
| 1528848000000 | 217 |
| 1528934400000 | 217.44 |
| 1529020800000 | 217.36 |
| 1529280000000 | 216.75 |
| 1529366400000 | 214.99 |
| 1529452800000 | 215.72 |
| 1529539200000 | 214.45 |
| 1529625600000 | 214.22 |
| 1529884800000 | 210.51 |
| 1529971200000 | 211 |
| 1530057600000 | 208.94 |
| 1530144000000 | 209.07 |
| 1530230400000 | 210 |
| 1530489600000 | 208.55 |
| 1530576000000 | 208.14 |
| 1530662400000 | 207.96 |
| 1530748800000 | 208.81 |
| 1530835200000 | 210.33 |
| 1531094400000 | 212.47 |
| 1531180800000 | 212.88 |
| 1531267200000 | 211.56 |
| 1531353600000 | 212.72 |
| 1531440000000 | 213.94 |
| 1531699200000 | 213.88 |
| 1531785600000 | 214.77 |
| 1531872000000 | 215.17 |
| 1531958400000 | 214.26 |
| 1532044800000 | 214.15 |
| 1532304000000 | 213.39 |
| 1532390400000 | 213.53 |
| 1532476800000 | 214.29 |
| 1532563200000 | 213.97 |
| 1532649600000 | 213.26 |
| 1532908800000 | 212.01 |
| 1532995200000 | 212.08 |
| 1533081600000 | 211.26 |
| 1533168000000 | 211.39 |
| 1533254400000 | 211.95 |
| 1533513600000 | 212.4 |
| 1533600000000 | 213.71 |
| 1533686400000 | 213.72 |
| 1533772800000 | 213.95 |
| 1533859200000 | 211.87 |
| 1534118400000 | 210.09 |
| 1534204800000 | 211.54 |
| 1534291200000 | 209.06 |
| 1534377600000 | 210.23 |
| 1534464000000 | 210.57 |
| 1534723200000 | 211.91 |
| 1534809600000 | 213.27 |
| 1534896000000 | 213.82 |
| 1534982400000 | 212.94 |
| 1535068800000 | 213.95 |
| 1535328000000 | 216.01 |
| 1535414400000 | 216.83 |
| 1535500800000 | 217.75 |
| 1535587200000 | 216.57 |
| 1535673600000 | 216.39 |
| 1535932800000 | 215.79 |
| 1536019200000 | 215.04 |
| 1536105600000 | 212.93 |
| 1536192000000 | 212.21 |
| 1536278400000 | 212.05 |
| 1536537600000 | 212.62 |
| 1536624000000 | 213.27 |
| 1536710400000 | 214.04 |
| 1536796800000 | 214.29 |
| 1536883200000 | 214.56 |
| 1537142400000 | 213 |
| 1537228800000 | 214.74 |
| 1537315200000 | 215.25 |
| 1537401600000 | 216.61 |
| 1537488000000 | 216.88 |
| 1537747200000 | 215.99 |
| 1537833600000 | 216.49 |
| 1537920000000 | 216.86 |
| 1538006400000 | 217.15 |
| 1538092800000 | 216.67 |
| 1538352000000 | 216.21 |
| 1538438400000 | 214.47 |
| 1538524800000 | 213.53 |
| 1538611200000 | 210.3 |
| 1538697600000 | 208.25 |
| 1538956800000 | 207.81 |
| 1539043200000 | 207.02 |
| 1539129600000 | 201.54 |
| 1539216000000 | 198.21 |
| 1539302400000 | 201.08 |
| 1539561600000 | 200.05 |
| 1539648000000 | 203.83 |
| 1539734400000 | 203.55 |
| 1539820800000 | 200.38 |
| 1539907200000 | 198.92 |
| 1540166400000 | 199.2 |
| 1540252800000 | 198.01 |
| 1540339200000 | 193.53 |
| 1540425600000 | 196.28 |
| 1540512000000 | 192.97 |
| 1540771200000 | 191.4 |
| 1540857600000 | 193.48 |
| 1540944000000 | 196.3 |
| 1541030400000 | 199.49 |
| 1541116800000 | 200.75 |
| 1541376000000 | 199.86 |
| 1541462400000 | 200.57 |
| 1541548800000 | 204.01 |
| 1541635200000 | 203.79 |
| 1541721600000 | 201.19 |
| 1541980800000 | 197.76 |
| 1542067200000 | 197.73 |
| 1542153600000 | 197.21 |
| 1542240000000 | 197.1 |
| 1542326400000 | 196.41 |
| 1542585600000 | 193.69 |
| 1542672000000 | 190.37 |
| 1542758400000 | 191.77 |
| 1542844800000 | 192.04 |
| 1542931200000 | 191.77 |
| 1543190400000 | 194.39 |
| 1543276800000 | 194.58 |
| 1543363200000 | 198.04 |
| 1543449600000 | 198.56 |
| 1543536000000 | 198.45 |
| 1543795200000 | 202.1 |
| 1543881600000 | 196.53 |
| 1543968000000 | 195.8 |
| 1544054400000 | 195.11 |
| 1544140800000 | 191.91 |
| 1544400000000 | 190.38 |
| 1544486400000 | 190.6 |
| 1544572800000 | 193.15 |
| 1544659200000 | 192.66 |
| 1544745600000 | 189.4 |
| 1545004800000 | 186.43 |
| 1545091200000 | 186.85 |
| 1545177600000 | 185.36 |
| 1545264000000 | 181.69 |
| 1545350400000 | 178.54 |
| 1545609600000 | 176 |
| 1545868800000 | 182.1 |
| 1545955200000 | 183.16 |
| 1546214400000 | 184.86 |
| 1546387200000 | 184.92 |
| 1546473600000 | 182.69 |
| 1546560000000 | 187.16 |
| 1546819200000 | 190.89 |
| 1546905600000 | 192.71 |
| 1546992000000 | 194.72 |
| 1547078400000 | 194.34 |
| 1547164800000 | 194.52 |
| 1547424000000 | 193.5 |
| 1547510400000 | 194.93 |
| 1547596800000 | 194.67 |
| 1547683200000 | 195.25 |
| 1547769600000 | 197.16 |
| 1548028800000 | 197.16 |
| 1548115200000 | 194.89 |
| 1548201600000 | 194.86 |
| 1548288000000 | 195.75 |
| 1548374400000 | 197.59 |
| 1548633600000 | 196.84 |
| 1548720000000 | 196.2 |
| 1548806400000 | 198.29 |
| 1548892800000 | 200.26 |
| 1548979200000 | 198.94 |
| 1549238400000 | 199.36 |
| 1549324800000 | 201.13 |
| 1549411200000 | 199.79 |
| 1549497600000 | 197.57 |
| 1549584000000 | 196.53 |
| 1549843200000 | 196.64 |
| 1549929600000 | 199.31 |
| 1550016000000 | 200.35 |
| 1550102400000 | 199.89 |
| 1550188800000 | 200.69 |
| 1550448000000 | 201.41 |
| 1550534400000 | 202.14 |
| 1550620800000 | 202.58 |
| 1550707200000 | 202.57 |
| 1550793600000 | 203.54 |
| 1551052800000 | 203.8 |
| 1551139200000 | 204.14 |
| 1551225600000 | 204.04 |
| 1551312000000 | 203.14 |
| 1551398400000 | 204.2 |
| 1551657600000 | 203.47 |
| 1551744000000 | 203.35 |
| 1551830400000 | 202.79 |
| 1551916800000 | 200.45 |
| 1552003200000 | 199.16 |
| 1552262400000 | 201.22 |
| 1552348800000 | 201.85 |
| 1552435200000 | 202.43 |
| 1552521600000 | 201.92 |
| 1552608000000 | 203.22 |
| 1552867200000 | 204.36 |
| 1552953600000 | 204.8 |
| 1553040000000 | 204.35 |
| 1553126400000 | 205.89 |
| 1553212800000 | 202.91 |
| 1553472000000 | 202.58 |
| 1553558400000 | 204 |
| 1553644800000 | 203.42 |
| 1553731200000 | 203.77 |
| 1553817600000 | 204.9 |
| 1554076800000 | 207.41 |
| 1554163200000 | 207.34 |
| 1554249600000 | 209.16 |
| 1554336000000 | 209.92 |
| 1554422400000 | 210.85 |
| 1554681600000 | 211.01 |
| 1554768000000 | 210.2 |
| 1554854400000 | 211.09 |
| 1554940800000 | 211.5 |
| 1555027200000 | 212.99 |
| 1555286400000 | 213.48 |
| 1555372800000 | 214.42 |
| 1555459200000 | 215.27 |
| 1555545600000 | 215.4 |
| 1555977600000 | 216.44 |
| 1556064000000 | 216.12 |
| 1556150400000 | 215.18 |
| 1556236800000 | 216.38 |
| 1556496000000 | 216.16 |
| 1556582400000 | 215.93 |
| 1556668800000 | 214.99 |
| 1556755200000 | 214.46 |
| 1556841600000 | 216.52 |
| 1557100800000 | 215.36 |
| 1557187200000 | 212.46 |
| 1557273600000 | 212.03 |
| 1557360000000 | 210.19 |
| 1557446400000 | 210.48 |
| 1557705600000 | 205.78 |
| 1557792000000 | 206.86 |
| 1557878400000 | 208.4 |
| 1557964800000 | 209.3 |
| 1558051200000 | 208.27 |
| 1558310400000 | 207.03 |
| 1558396800000 | 207.86 |
| 1558483200000 | 206.72 |
| 1558569600000 | 204.6 |
| 1558656000000 | 205.21 |
| 1558915200000 | 205.48 |
| 1559001600000 | 205.32 |
| 1559088000000 | 202.98 |
| 1559174400000 | 203.49 |
| 1559260800000 | 201.46 |
| 1559520000000 | 200.74 |
| 1559606400000 | 204.36 |
| 1559692800000 | 206.17 |
| 1559779200000 | 206.73 |
| 1559865600000 | 209.21 |
| 1560124800000 | 210.55 |
| 1560211200000 | 211.15 |
| 1560297600000 | 210.83 |
| 1560384000000 | 211.79 |
| 1560470400000 | 211.69 |
| 1560729600000 | 211.97 |
| 1560816000000 | 213.32 |
| 1560902400000 | 214.51 |
| 1560988800000 | 216.07 |
| 1561075200000 | 215.1 |
| 1561334400000 | 214.99 |
| 1561420800000 | 213.25 |
| 1561507200000 | 213.13 |
| 1561593600000 | 214.66 |
| 1561680000000 | 215.48 |
| 1561939200000 | 217.04 |
| 1562025600000 | 217.56 |
| 1562112000000 | 218.96 |
| 1562198400000 | 219.24 |
| 1562284800000 | 218.79 |
| 1562544000000 | 218.29 |
| 1562630400000 | 218.25 |
| 1562716800000 | 218.97 |
| 1562803200000 | 219.61 |
| 1562889600000 | 221.26 |
| 1563148800000 | 221.64 |
| 1563235200000 | 221.55 |
| 1563321600000 | 220.19 |
| 1563408000000 | 218.82 |
| 1563494400000 | 218.33 |
| 1563753600000 | 218.3 |
| 1563840000000 | 219.17 |
| 1563926400000 | 220.48 |
| 1564012800000 | 219.53 |
| 1564099200000 | 220.02 |
| 1564358400000 | 219.07 |
| 1564444800000 | 217.8 |
| 1564531200000 | 215.97 |
| 1564617600000 | 214.37 |
| 1564704000000 | 211.69 |
| 1564963200000 | 206.65 |
| 1565049600000 | 208.29 |
| 1565136000000 | 208.99 |
| 1565222400000 | 212.15 |
| 1565308800000 | 210.79 |
| 1565568000000 | 208.62 |
| 1565654400000 | 209.66 |
| 1565740800000 | 205.03 |
| 1565827200000 | 204.31 |
| 1565913600000 | 206.3 |
| 1566172800000 | 208.75 |
| 1566259200000 | 208.45 |
| 1566345600000 | 210.83 |
| 1566432000000 | 210.6 |
| 1566518400000 | 207.06 |
| 1566777600000 | 207.95 |
| 1566864000000 | 208.42 |
| 1566950400000 | 209.54 |
| 1567036800000 | 211.59 |
| 1567123200000 | 211.62 |
| 1567382400000 | 211.33 |
| 1567468800000 | 210.47 |
| 1567555200000 | 212.51 |
| 1567641600000 | 215.62 |
| 1567728000000 | 216.44 |
| 1567987200000 | 217.04 |
| 1568073600000 | 216.29 |
| 1568160000000 | 217.26 |
| 1568246400000 | 218.23 |
| 1568332800000 | 218.77 |
| 1568592000000 | 216.41 |
| 1568678400000 | 217.12 |
| 1568764800000 | 216.68 |
| 1568851200000 | 216.26 |
| 1568937600000 | 215.02 |
| 1569196800000 | 214.92 |
| 1569283200000 | 213.6 |
| 1569369600000 | 213.94 |
| 1569456000000 | 213.52 |
| 1569542400000 | 212.8 |
| 1569801600000 | 213.54 |
| 1569888000000 | 212.25 |
| 1569974400000 | 209.08 |
| 1570060800000 | 209.38 |
| 1570147200000 | 210.94 |
| 1570406400000 | 210.7 |
| 1570492800000 | 208.77 |
| 1570579200000 | 210 |
| 1570665600000 | 211.07 |
| 1570752000000 | 213.99 |
| 1571011200000 | 213.98 |
| 1571097600000 | 216.03 |
| 1571184000000 | 216.81 |
| 1571270400000 | 217.73 |
| 1571356800000 | 216.55 |
| 1571616000000 | 217.42 |
| 1571702400000 | 216.86 |
| 1571788800000 | 216.32 |
| 1571875200000 | 216.99 |
| 1571961600000 | 217.49 |
| 1572220800000 | 218.14 |
| 1572307200000 | 217.7 |
| 1572393600000 | 218.76 |
| 1572480000000 | 218.24 |
| 1572566400000 | 219.49 |
| 1572825600000 | 220.05 |
| 1572912000000 | 220.25 |
| 1572998400000 | 220.22 |
| 1573084800000 | 220.38 |
| 1573171200000 | 220.39 |
| 1573430400000 | 220.11 |
| 1573516800000 | 220.12 |
| 1573603200000 | 219.94 |
| 1573689600000 | 219.97 |
| 1573776000000 | 220.69 |
| 1574035200000 | 221.49 |
| 1574121600000 | 220.66 |
| 1574208000000 | 219.72 |
| 1574294400000 | 219.16 |
| 1574380800000 | 219.84 |
| 1574640000000 | 221.62 |
| 1574726400000 | 222.52 |
| 1574812800000 | 223.61 |
| 1574899200000 | 223.42 |
| 1574985600000 | 222.17 |
| 1575244800000 | 221.13 |
| 1575331200000 | 219.59 |
| 1575417600000 | 220.13 |
| 1575504000000 | 220.1 |
| 1575590400000 | 221.51 |
| 1575849600000 | 221.27 |
| 1575936000000 | 220.83 |
| 1576022400000 | 221.62 |
| 1576108800000 | 222.87 |
| 1576195200000 | 224.29 |
| 1576454400000 | 225.64 |
| 1576540800000 | 226.15 |
| 1576627200000 | 225.88 |
| 1576713600000 | 226.46 |
| 1576800000000 | 226.99 |
| 1577059200000 | 226.69 |
| 1577145600000 | 226.95 |
| 1577404800000 | 228.66 |
| 1577664000000 | 227.44 |
| 1577750400000 | 227.7 |
| 1577923200000 | 229.88 |
| 1578009600000 | 228.38 |
| 1578268800000 | 228.01 |
| 1578355200000 | 228.67 |
| 1578441600000 | 228.81 |
| 1578528000000 | 229.84 |
| 1578614400000 | 229.19 |
| 1578873600000 | 229.98 |
| 1578960000000 | 230.62 |
| 1579046400000 | 230.25 |
| 1579132800000 | 231.35 |
| 1579219200000 | 231.99 |
| 1579478400000 | 231.65 |
| 1579564800000 | 231.1 |
| 1579651200000 | 230.99 |
| 1579737600000 | 230.55 |
| 1579824000000 | 228.85 |
| 1580083200000 | 224.79 |
| 1580169600000 | 226.41 |
| 1580256000000 | 226.07 |
| 1580342400000 | 225.59 |
| 1580428800000 | 225.31 |
| 1580688000000 | 226.47 |
| 1580774400000 | 230.47 |
| 1580860800000 | 230.69 |
| 1580947200000 | 231.61 |
| 1581033600000 | 230.46 |
| 1581292800000 | 231.4 |
| 1581379200000 | 232.58 |
| 1581465600000 | 234.83 |
| 1581552000000 | 234.62 |
| 1581638400000 | 233.84 |
| 1581897600000 | 233.67 |
| 1581984000000 | 233.45 |
| 1582070400000 | 234.59 |
| 1582156800000 | 233.72 |
| 1582243200000 | 231.5 |
| 1582502400000 | 224.13 |
| 1582588800000 | 218.49 |
| 1582675200000 | 216.43 |
| 1582761600000 | 208.93 |
| 1582848000000 | 206.17 |
| 1583107200000 | 211.43 |
| 1583193600000 | 208.79 |
| 1583280000000 | 213.48 |
| 1583366400000 | 208.09 |
| 1583452800000 | 205.09 |
| 1583712000000 | 193.1 |
| 1583798400000 | 199 |
| 1583884800000 | 190.31 |
| 1583971200000 | 171.58 |
| 1584057600000 | 177.72 |
| 1584316800000 | 160.97 |
| 1584403200000 | 164.57 |
| 1584489600000 | 156.59 |
| 1584576000000 | 159.92 |
| 1584662400000 | 157.93 |
| 1584921600000 | 157 |
| 1585008000000 | 169.24 |
| 1585094400000 | 174.29 |
| 1585180800000 | 179.95 |
| 1585267200000 | 175.52 |
| 1585526400000 | 177.35 |
| 1585612800000 | 175.5 |
| 1585699200000 | 168.76 |
| 1585785600000 | 168.44 |
| 1585872000000 | 165.77 |
| 1586131200000 | 176.36 |
| 1586217600000 | 179.76 |
| 1586304000000 | 183.65 |
| 1586390400000 | 186.84 |
| 1586822400000 | 193.53 |
| 1586908800000 | 190.7 |
| 1586995200000 | 192 |
| 1587081600000 | 196.85 |
| 1587340800000 | 194.92 |
| 1587427200000 | 189.64 |
| 1587513600000 | 191.79 |
| 1587600000000 | 192.63 |
| 1587686400000 | 193.53 |
| 1587945600000 | 197.33 |
| 1588032000000 | 197.7 |
| 1588118400000 | 202.38 |
| 1588204800000 | 201.44 |
| 1588291200000 | 195.54 |
| 1588550400000 | 194.8 |
| 1588636800000 | 195.76 |
| 1588723200000 | 196.32 |
| 1588809600000 | 198.12 |
| 1588896000000 | 202.34 |
| 1589155200000 | 202.32 |
| 1589241600000 | 199.19 |
| 1589328000000 | 196.08 |
| 1589414400000 | 196.31 |
| 1589500800000 | 198.14 |
| 1589760000000 | 204.06 |
| 1589846400000 | 204.79 |
| 1589932800000 | 207.48 |
| 1590019200000 | 206.77 |
| 1590105600000 | 206.23 |
| 1590364800000 | 207.28 |
| 1590451200000 | 210.94 |
| 1590537600000 | 213.36 |
| 1590624000000 | 213.35 |
| 1590710400000 | 213.46 |
| 1590969600000 | 216.1 |
| 1591056000000 | 218.14 |
| 1591142400000 | 222.18 |
| 1591228800000 | 221.92 |
| 1591315200000 | 226.21 |
| 1591574400000 | 228.97 |
| 1591660800000 | 228.05 |
| 1591747200000 | 227.53 |
| 1591833600000 | 217.53 |
| 1591920000000 | 217.82 |
| 1592179200000 | 218.08 |
| 1592265600000 | 222.85 |
| 1592352000000 | 223.13 |
| 1592438400000 | 222.81 |
| 1592524800000 | 222 |
| 1592784000000 | 223.29 |
| 1592870400000 | 225.81 |
| 1592956800000 | 220.9 |
| 1593043200000 | 220.77 |
| 1593129600000 | 217.3 |
| 1593388800000 | 219.04 |
| 1593475200000 | 221.65 |
| 1593561600000 | 224.14 |
| 1593648000000 | 226.03 |
| 1593734400000 | 225.96 |
| 1593993600000 | 232.07 |
| 1594080000000 | 229.87 |
| 1594166400000 | 230.99 |
| 1594252800000 | 231.85 |
| 1594339200000 | 234.63 |
| 1594598400000 | 232.62 |
| 1594684800000 | 233.2 |
| 1594771200000 | 236.6 |
| 1594857600000 | 235.54 |
| 1594944000000 | 234.23 |
| 1595203200000 | 238.35 |
| 1595289600000 | 238.74 |
| 1595376000000 | 239.13 |
| 1595462400000 | 236.16 |
| 1595548800000 | 235.43 |
| 1595808000000 | 238.02 |
| 1595894400000 | 235.78 |
| 1595980800000 | 237.08 |
| 1596067200000 | 236.19 |
| 1596153600000 | 235.78 |
| 1596412800000 | 236.83 |
| 1596499200000 | 239.99 |
| 1596585600000 | 243.28 |
| 1596672000000 | 244.3 |
| 1596758400000 | 243.26 |
| 1597017600000 | 243.99 |
| 1597104000000 | 244.34 |
| 1597190400000 | 248.06 |
| 1597276800000 | 249.16 |
| 1597363200000 | 248.71 |
| 1597622400000 | 251.26 |
| 1597708800000 | 253.38 |
| 1597795200000 | 252.22 |
| 1597881600000 | 251.91 |
| 1597968000000 | 252.62 |
| 1598227200000 | 255.28 |
| 1598313600000 | 256.12 |
| 1598400000000 | 260.06 |
| 1598486400000 | 259.47 |
| 1598572800000 | 260.82 |
| 1598832000000 | 261.43 |
| 1598918400000 | 263.62 |
| 1599004800000 | 265.33 |
| 1599091200000 | 258.47 |
| 1599177600000 | 255.72 |
| 1599436800000 | 256.21 |
| 1599523200000 | 250.95 |
| 1599609600000 | 254.44 |
| 1599696000000 | 252.67 |
| 1599782400000 | 252.35 |
| 1600041600000 | 255.66 |
| 1600128000000 | 258.09 |
| 1600214400000 | 257.08 |
| 1600300800000 | 253.69 |
| 1600387200000 | 252.14 |
| 1600646400000 | 248.9 |
| 1600732800000 | 251.69 |
| 1600819200000 | 247.37 |
| 1600905600000 | 246.38 |
| 1600992000000 | 249.39 |
| 1601251200000 | 254.47 |
| 1601337600000 | 253.57 |
| 1601424000000 | 254.25 |
| 1601510400000 | 258.08 |
| 1601596800000 | 255.26 |
| 1601856000000 | 259.17 |
| 1601942400000 | 256.0299 |
| 1602028800000 | 260.15 |
| 1602115200000 | 261.14 |
| 1602201600000 | 264.04 |
| 1602460800000 | 267.11 |
| 1602547200000 | 267.71 |
| 1602633600000 | 265.67 |
| 1602720000000 | 264.2799 |
| 1602806400000 | 263.5299 |
| 1603065600000 | 261.6 |
| 1603152000000 | 262.49 |
| 1603238400000 | 261.52 |
| 1603324800000 | 261.57 |
| 1603411200000 | 263.21 |
| 1603670400000 | 259.73 |
| 1603756800000 | 259.91 |
| 1603843200000 | 252.94 |
| 1603929600000 | 254.24 |
| 1604016000000 | 248.2 |
| 1604275200000 | 250.5 |
| 1604361600000 | 255.96 |
| 1604448000000 | 261.4 |
| 1604534400000 | 268.12 |
| 1604620800000 | 268.49 |
| 1604880000000 | 268.7 |
| 1604966400000 | 267.88 |
| 1605052800000 | 270.52 |
| 1605139200000 | 268.4 |
| 1605225600000 | 270.49 |
| 1605484800000 | 274.13 |
| 1605571200000 | 275.06 |
| 1605657600000 | 275.43 |
| 1605744000000 | 276.26 |
| 1605830400000 | 275.9 |
| 1606089600000 | 277.96 |
| 1606176000000 | 282.3399 |
| 1606262400000 | 283.74 |
| 1606348800000 | 283.69 |
| 1606435200000 | 284.79 |
| 1606694400000 | 282.14 |
| 1606780800000 | 285.48 |
| 1606867200000 | 284.75 |
| 1606953600000 | 286.79 |
| 1607040000000 | 287.46 |
| 1607299200000 | 288.21 |
| 1607385600000 | 288.42 |
| 1607472000000 | 286.86 |
| 1607558400000 | 287.35 |
| 1607644800000 | 287.68 |
| 1607904000000 | 289.47 |
| 1607990400000 | 291.77 |
| 1608076800000 | 293.75 |
| 1608163200000 | 296.55 |
| 1608249600000 | 296.06 |
| 1608508800000 | 293.06 |
| 1608595200000 | 292.31 |
| 1608681600000 | 293.39 |
| 1608768000000 | 293.8399 |
| 1609113600000 | 296.5 |
| 1609200000000 | 297.98 |
| 1609286400000 | 299.16 |
| 1609372800000 | 298.67 |
| 1609718400000 | 296.3 |
| 1609804800000 | 297.9 |
| 1609891200000 | 298.2799 |
| 1609977600000 | 301.85 |
| 1610064000000 | 306.33 |
| 1610323200000 | 302.5899 |
| 1610409600000 | 304.9 |
| 1610496000000 | 305.13 |
| 1610582400000 | 304.47 |
| 1610668800000 | 300.82 |
| 1610928000000 | 300.91 |
| 1611014400000 | 302.12 |
| 1611100800000 | 308.19 |
| 1611187200000 | 309.4 |
| 1611273600000 | 308.3399 |
| 1611532800000 | 307.5 |
| 1611619200000 | 307.22 |
| 1611705600000 | 299.81 |
| 1611792000000 | 301.27 |
| 1611878400000 | 295.46 |
| 1612137600000 | 301.2 |
| 1612224000000 | 306.96 |
| 1612310400000 | 307.04 |
| 1612396800000 | 309.81 |
| 1612483200000 | 313.61 |
| 1612742400000 | 315.87 |
| 1612828800000 | 315.5 |
| 1612915200000 | 314.67 |
| 1613001600000 | 314.5899 |
| 1613088000000 | 315.29 |
| 1613347200000 | 316.43 |
| 1613433600000 | 315.68 |
| 1613520000000 | 315.05 |
| 1613606400000 | 313.93 |
| 1613692800000 | 313.79 |
| 1613952000000 | 310.33 |
| 1614038400000 | 309.93 |
| 1614124800000 | 309.82 |
| 1614211200000 | 303.45 |
| 1614297600000 | 301.51 |
| 1614556800000 | 307.99 |
| 1614643200000 | 305.63 |
| 1614729600000 | 302.18 |
| 1614816000000 | 296.52 |
| 1614902400000 | 297.16 |
| 1615161600000 | 297.31 |
| 1615248000000 | 303.79 |
| 1615334400000 | 305.6 |
| 1615420800000 | 310.3399 |
| 1615507200000 | 311.0299 |
| 1615766400000 | 313.48 |
| 1615852800000 | 312.37 |
| 1615939200000 | 314.5899 |
| 1616025600000 | 310.27 |
| 1616112000000 | 311.02 |
| 1616371200000 | 311.5299 |
| 1616457600000 | 308.37 |
| 1616544000000 | 302.58 |
| 1616630400000 | 304.25 |
| 1616716800000 | 306.74 |
| 1616976000000 | 305.4 |
| 1617062400000 | 307.5 |
| 1617148800000 | 308.55 |
| 1617235200000 | 311.5899 |
| 1617667200000 | 317.54 |
| 1617753600000 | 317.15 |
| 1617840000000 | 318.5899 |
| 1617926400000 | 320.14 |
| 1618185600000 | 320.44 |
| 1618272000000 | 322.93 |
| 1618358400000 | 321.68 |
| 1618444800000 | 323.96 |
| 1618531200000 | 325.76 |
| 1618790400000 | 323.56 |
| 1618876800000 | 318.91 |
| 1618963200000 | 320.26 |
| 1619049600000 | 319.44 |
| 1619136000000 | 321.7 |
| 1619395200000 | 323.3 |
| 1619481600000 | 322.68 |
| 1619568000000 | 322.96 |
| 1619654400000 | 322.83 |
| 1619740800000 | 321.25 |
| 1620000000000 | 320.8 |
| 1620086400000 | 317.01 |
| 1620172800000 | 316.55 |
| 1620259200000 | 317.25 |
| 1620345600000 | 320.47 |
| 1620604800000 | 317.01 |
| 1620691200000 | 312.98 |
| 1620777600000 | 305.14 |
| 1620864000000 | 305.88 |
| 1620950400000 | 311.32 |
| 1621209600000 | 311.0899 |
| 1621296000000 | 311.48 |
| 1621382400000 | 309.0899 |
| 1621468800000 | 311.88 |
| 1621555200000 | 311.57 |
| 1621814400000 | 314.35 |
| 1621900800000 | 315.76 |
| 1621987200000 | 318.29 |
| 1622073600000 | 319.22 |
| 1622160000000 | 319.61 |
| 1622419200000 | 319.48 |
| 1622505600000 | 320.51 |
| 1622592000000 | 320.27 |
| 1622678400000 | 317.15 |
| 1622764800000 | 319.47 |
| 1623024000000 | 320.07 |
| 1623110400000 | 321.71 |
| 1623196800000 | 320.02 |
| 1623283200000 | 320.38 |
| 1623369600000 | 321.97 |
| 1623628800000 | 322.19 |
| 1623715200000 | 320.87 |
| 1623801600000 | 320.41 |
| 1623888000000 | 320.21 |
| 1623974400000 | 317.14 |
| 1624233600000 | 318.47 |
| 1624320000000 | 321.63 |
| 1624406400000 | 322.32 |
| 1624492800000 | 323.69 |
| 1624579200000 | 325.16 |
| 1624838400000 | 324.96 |
| 1624924800000 | 324.98 |
| 1625011200000 | 324.18 |
| 1625097600000 | 325.15 |
| 1625184000000 | 327.32 |
| 1625443200000 | 327.57 |
| 1625529600000 | 327.43 |
| 1625616000000 | 326.57 |
| 1625702400000 | 324.21 |
| 1625788800000 | 327.57 |
| 1626048000000 | 329.79 |
| 1626134400000 | 327.72 |
| 1626220800000 | 326.82 |
| 1626307200000 | 324.48 |
| 1626393600000 | 320.95 |
| 1626652800000 | 316.7799 |
| 1626739200000 | 320.25 |
| 1626825600000 | 323.39 |
| 1626912000000 | 324.65 |
| 1626998400000 | 327 |
| 1627257600000 | 328.62 |
| 1627344000000 | 326.08 |
| 1627430400000 | 326.12 |
| 1627516800000 | 328.56 |
| 1627603200000 | 322.94 |
| 1627862400000 | 324.87 |
| 1627948800000 | 325.35 |
| 1628035200000 | 323.69 |
| 1628121600000 | 326.69 |
| 1628208000000 | 324.87 |
| 1628467200000 | 324.31 |
| 1628553600000 | 325.32 |
| 1628640000000 | 326.47 |
| 1628726400000 | 326.67 |
| 1628812800000 | 326.64 |
| 1629072000000 | 324.54 |
| 1629158400000 | 319.04 |
| 1629244800000 | 318.2799 |
| 1629331200000 | 314.68 |
| 1629417600000 | 315.9 |
| 1629676800000 | 320.42 |
| 1629763200000 | 323.3 |
| 1629849600000 | 324.19 |
| 1629936000000 | 321.82 |
| 1630022400000 | 324.01 |
| 1630281600000 | 325.85 |
| 1630368000000 | 326.75 |
| 1630454400000 | 328.3399 |
| 1630540800000 | 328.55 |
| 1630627200000 | 328.61 |
| 1630886400000 | 329.49 |
| 1630972800000 | 330.23 |
| 1631059200000 | 329.22 |
| 1631145600000 | 329.04 |
| 1631232000000 | 328.43 |
| 1631491200000 | 328.07 |
| 1631577600000 | 327.14 |
| 1631664000000 | 327.12 |
| 1631750400000 | 327.86 |
| 1631836800000 | 327.1 |
| 1632096000000 | 320.89 |
| 1632182400000 | 321.01 |
| 1632268800000 | 324.3 |
| 1632355200000 | 327.16 |
| 1632441600000 | 327.86 |
| 1632700800000 | 328.35 |
| 1632787200000 | 322.06 |
| 1632873600000 | 321.55 |
| 1632960000000 | 318.13 |
| 1633046400000 | 319.72 |
| 1633305600000 | 316.43 |
| 1633392000000 | 317.41 |
| 1633478400000 | 316.2 |
| 1633564800000 | 320.52 |
| 1633651200000 | 319.89 |
| 1633910400000 | 318.91 |
| 1633996800000 | 319.6 |
| 1634083200000 | 321.65 |
| 1634169600000 | 325.05 |
| 1634256000000 | 328.87 |
| 1634515200000 | 330.3 |
| 1634601600000 | 330.46 |
| 1634688000000 | 330.05 |
| 1634774400000 | 332.8 |
| 1634860800000 | 331.97 |
| 1635120000000 | 335.62 |
| 1635206400000 | 336.57 |
| 1635292800000 | 335.82 |
| 1635379200000 | 339.11 |
| 1635465600000 | 338.64 |
| 1635724800000 | 343.17 |
| 1635811200000 | 342.01 |
| 1635897600000 | 345.7 |
| 1635984000000 | 348.8 |
| 1636070400000 | 351.16 |
| 1636329600000 | 348.86 |
| 1636416000000 | 346.89 |
| 1636502400000 | 343.64 |
| 1636588800000 | 342.71 |
| 1636675200000 | 345.31 |
| 1636934400000 | 345.88 |
| 1637020800000 | 348.5299 |
| 1637107200000 | 348.11 |
| 1637193600000 | 350.32 |
| 1637280000000 | 350.12 |
| 1637539200000 | 347.39 |
| 1637625600000 | 345.01 |
| 1637712000000 | 344.5899 |
| 1637798400000 | 344.74 |
| 1637884800000 | 336.42 |
| 1638144000000 | 338.05 |
| 1638230400000 | 332.5 |
| 1638316800000 | 329.07 |
| 1638403200000 | 331.5299 |
| 1638489600000 | 327.64 |
| 1638748800000 | 331.08 |
| 1638835200000 | 338.46 |
| 1638921600000 | 339.58 |
| 1639008000000 | 335.19 |
| 1639094400000 | 335.77 |
| 1639353600000 | 330.08 |
| 1639440000000 | 327.79 |
| 1639526400000 | 330.79 |
| 1639612800000 | 327.12 |
| 1639699200000 | 325.33 |
| 1639958400000 | 320.48 |
| 1640044800000 | 327.14 |
| 1640131200000 | 331.46 |
| 1640217600000 | 334.98 |
| 1640304000000 | 335.05 |
| 1640563200000 | 336.81 |
| 1640649600000 | 337.64 |
| 1640736000000 | 337.8399 |
| 1640822400000 | 337.44 |
| 1640908800000 | 336.77 |
| 1641168000000 | 341.44 |
| 1641254400000 | 341.41 |
| 1641340800000 | 335.97 |
| 1641427200000 | 333.07 |
| 1641513600000 | 329.9 |
| 1641772800000 | 327.08 |
| 1641859200000 | 330.1 |
| 1641945600000 | 332.21 |
| 1642032000000 | 327.95 |
| 1642118400000 | 325.04 |
| 1642377600000 | 325.52 |
| 1642464000000 | 320.2799 |
| 1642550400000 | 316.22 |
| 1642636800000 | 313.27 |
| 1642723200000 | 304.2799 |
| 1642982400000 | 303.91 |
| 1643068800000 | 299.3 |
| 1643155200000 | 298.77 |
| 1643241600000 | 293.38 |
| 1643328000000 | 298.4 |
| 1643587200000 | 307.85 |
| 1643673600000 | 311 |
| 1643760000000 | 310.62 |
| 1643846400000 | 302.88 |
| 1643932800000 | 308.33 |
| 1644192000000 | 308.17 |
| 1644278400000 | 311.22 |
| 1644364800000 | 316.5299 |
| 1644451200000 | 312.99 |
| 1644537600000 | 306.17 |
| 1644796800000 | 304.94 |
| 1644883200000 | 310.93 |
| 1644969600000 | 311.44 |
| 1645056000000 | 306.06 |
| 1645142400000 | 303.48 |
| 1645401600000 | 302.52 |
| 1645488000000 | 295.68 |
| 1645574400000 | 289.68 |
| 1645660800000 | 290.99 |
| 1645747200000 | 297.18 |
| 1646006400000 | 298.18 |
| 1646092800000 | 292.92 |
| 1646179200000 | 295.33 |
| 1646265600000 | 289.82 |
| 1646352000000 | 282.51 |
| 1646611200000 | 270.27 |
| 1646697600000 | 269.24 |
| 1646784000000 | 278.49 |
| 1646870400000 | 279.98 |
| 1646956800000 | 275.35 |
| 1647216000000 | 272.42 |
| 1647302400000 | 278.35 |
| 1647388800000 | 288.3 |
| 1647475200000 | 293.54 |
| 1647561600000 | 297.61 |
| 1647820800000 | 294.86 |
| 1647907200000 | 299.97 |
| 1647993600000 | 297.11 |
| 1648080000000 | 298.64 |
| 1648166400000 | 297.82 |
| 1648425600000 | 302.0299 |
| 1648512000000 | 309.62 |
| 1648598400000 | 306.19 |
| 1648684800000 | 301.13 |
| 1648771200000 | 300.72 |
| 1649030400000 | 305.98 |
| 1649116800000 | 300.85 |
| 1649203200000 | 293.8399 |
| 1649289600000 | 293.18 |
| 1649376000000 | 291.24 |
| 1649635200000 | 287.13 |
| 1649721600000 | 286.8399 |
| 1649808000000 | 292.05 |
| 1649894400000 | 289.68 |
| 1650326400000 | 294.29 |
| 1650412800000 | 291.7 |
| 1650499200000 | 288.73 |
| 1650585600000 | 281.92 |
| 1650844800000 | 281.8 |
| 1650931200000 | 272.41 |
| 1651017600000 | 270.96 |
| 1651104000000 | 275.83 |
| 1651190400000 | 266.67 |
| 1651449600000 | 268 |
| 1651536000000 | 267.58 |
| 1651622400000 | 271.88 |
| 1651708800000 | 260.52 |
| 1651795200000 | 256.54 |
| 1652054400000 | 246.63 |
| 1652140800000 | 246.13 |
| 1652227200000 | 241.64 |
| 1652313600000 | 242.54 |
| 1652400000000 | 250.5 |
| 1652659200000 | 247.4 |
| 1652745600000 | 252.25 |
| 1652832000000 | 240.99 |
| 1652918400000 | 240.59 |
| 1653004800000 | 238.84 |
| 1653264000000 | 241.2 |
| 1653350400000 | 235.89 |
| 1653436800000 | 239.87 |
| 1653523200000 | 248.17 |
| 1653609600000 | 254.92 |
| 1653868800000 | 256.74 |
| 1653955200000 | 256.62 |
| 1654041600000 | 254.47 |
| 1654128000000 | 260.2799 |
| 1654214400000 | 255.28 |
| 1654473600000 | 256.94 |
| 1654560000000 | 256.24 |
| 1654646400000 | 255.33 |
| 1654732800000 | 250.65 |
| 1654819200000 | 242.1 |
| 1655078400000 | 231.46 |
| 1655164800000 | 229.84 |
| 1655251200000 | 234.5 |
| 1655337600000 | 227.07 |
| 1655424000000 | 227.93 |
| 1655683200000 | 228.71 |
| 1655769600000 | 233.33 |
| 1655856000000 | 232.86 |
| 1655942400000 | 235.71 |
| 1656028800000 | 242.62 |
| 1656288000000 | 241.65 |
| 1656374400000 | 235.81 |
| 1656460800000 | 234.09 |
| 1656547200000 | 231 |
| 1656633600000 | 233.25 |
| 1656892800000 | 233.76 |
| 1656979200000 | 236.12 |
| 1657065600000 | 235.79 |
| 1657152000000 | 240.85 |
| 1657238400000 | 240.91 |
| 1657497600000 | 235.82 |
| 1657584000000 | 234.93 |
| 1657670400000 | 235.86 |
| 1657756800000 | 234.65 |
| 1657843200000 | 239.13 |
| 1658102400000 | 240.77 |
| 1658188800000 | 247.02 |
| 1658275200000 | 250.83 |
| 1658361600000 | 254.14 |
| 1658448000000 | 253.4 |
| 1658707200000 | 251.75 |
| 1658793600000 | 245.3 |
| 1658880000000 | 251.45 |
| 1658966400000 | 255.85 |
| 1659052800000 | 262.39 |
| 1659312000000 | 264.95 |
| 1659398400000 | 263.0299 |
| 1659484800000 | 267 |
| 1659571200000 | 268.65 |
| 1659657600000 | 265.41 |
| 1659916800000 | 267.27 |
| 1660003200000 | 263.44 |
| 1660089600000 | 270.47 |
| 1660176000000 | 270.0899 |
| 1660262400000 | 274.22 |
| 1660521600000 | 275.5899 |
| 1660608000000 | 277.57 |
| 1660694400000 | 274.87 |
| 1660780800000 | 274.36 |
| 1660867200000 | 268.83 |
| 1661126400000 | 262.16 |
| 1661212800000 | 262.15 |
| 1661299200000 | 263 |
| 1661385600000 | 265.81 |
| 1661472000000 | 258.08 |
| 1661731200000 | 255.97 |
| 1661817600000 | 254.43 |
| 1661904000000 | 252.6 |
| 1661990400000 | 251.74 |
| 1662076800000 | 251.05 |
| 1662336000000 | 249.75 |
| 1662422400000 | 248.67 |
| 1662508800000 | 253.47 |
| 1662595200000 | 255.67 |
| 1662681600000 | 260.7 |
| 1662940800000 | 264.65 |
| 1663027200000 | 254.31 |
| 1663113600000 | 255.56 |
| 1663200000000 | 254.1 |
| 1663286400000 | 251.52 |
| 1663545600000 | 253.46 |
| 1663632000000 | 250.4 |
| 1663718400000 | 245.6 |
| 1663804800000 | 240.91 |
| 1663891200000 | 235.06 |
| 1664150400000 | 233.37 |
| 1664236800000 | 233.9 |
| 1664323200000 | 238.27 |
| 1664409600000 | 232.72 |
| 1664496000000 | 229.46 |
| 1664755200000 | 231.54 |
| 1664841600000 | 240.44 |
| 1664928000000 | 238.77 |
| 1665014400000 | 237.89 |
| 1665100800000 | 230.95 |
| 1665360000000 | 229.12 |
| 1665446400000 | 227.01 |
| 1665532800000 | 227.4 |
| 1665619200000 | 228.94 |
| 1665705600000 | 224.41 |
| 1665964800000 | 231.07 |
| 1666051200000 | 234.18 |
| 1666137600000 | 231.9 |
| 1666224000000 | 229.96 |
| 1666310400000 | 233.35 |
| 1666569600000 | 234.84 |
| 1666656000000 | 240.39 |
| 1666742400000 | 240.14 |
| 1666828800000 | 238.84 |
| 1666915200000 | 238.63 |
| 1667174400000 | 237.55 |
| 1667260800000 | 236.91 |
| 1667347200000 | 230.91 |
| 1667433600000 | 228.57 |
| 1667520000000 | 231.52 |
| 1667779200000 | 232.02 |
| 1667865600000 | 232.81 |
| 1667952000000 | 226.81 |
| 1668038400000 | 239.84 |
| 1668124800000 | 246.77 |
| 1668384000000 | 243.68 |
| 1668470400000 | 247.37 |
| 1668556800000 | 244.11 |
| 1668643200000 | 241.34 |
| 1668729600000 | 242.2 |
| 1668988800000 | 239.51 |
| 1669075200000 | 241.92 |
| 1669161600000 | 244.9 |
| 1669248000000 | 245.82 |
| 1669334400000 | 245.34 |
| 1669593600000 | 243.72 |
| 1669680000000 | 243.19 |
| 1669766400000 | 249.21 |
| 1669852800000 | 250.56 |
| 1669939200000 | 249.85 |
| 1670198400000 | 245.08 |
| 1670284800000 | 241.85 |
| 1670371200000 | 240.7 |
| 1670457600000 | 242.35 |
| 1670544000000 | 242.04 |
| 1670803200000 | 242.4 |
| 1670889600000 | 244.03 |
| 1670976000000 | 243.51 |
| 1671062400000 | 237.49 |
| 1671148800000 | 234.42 |
| 1671408000000 | 231.3 |
| 1671494400000 | 230.38 |
| 1671580800000 | 232.86 |
| 1671667200000 | 229.52 |
| 1671753600000 | 229.88 |
| 1672099200000 | 228.57 |
| 1672185600000 | 226.43 |
| 1672272000000 | 230.52 |
| 1672358400000 | 229.86 |
| 1672617600000 | 230.42 |
| 1672704000000 | 230.53 |
| 1672790400000 | 234.16 |
| 1672876800000 | 232.6 |
| 1672963200000 | 237.8 |
| 1673222400000 | 239.9 |
| 1673308800000 | 241.87 |
| 1673395200000 | 246.03 |
| 1673481600000 | 247.93 |
| 1673568000000 | 249.79 |
| 1673827200000 | 249.61 |
| 1673913600000 | 250.22 |
| 1674000000000 | 248.81 |
| 1674086400000 | 244.88 |
| 1674172800000 | 249.36 |
| 1674432000000 | 252.86 |
| 1674518400000 | 253.3 |
| 1674604800000 | 254.5 |
| 1674691200000 | 257.37 |
| 1674777600000 | 260.74 |
| 1675036800000 | 257.7799 |
| 1675123200000 | 261.32 |
| 1675209600000 | 264.94 |
| 1675296000000 | 270.88 |
| 1675382400000 | 265.93 |
| 1675641600000 | 263.46 |
| 1675728000000 | 263.99 |
| 1675814400000 | 262.33 |
| 1675900800000 | 262.0899 |
| 1675987200000 | 258.3399 |
| 1676246400000 | 261.07 |
| 1676332800000 | 262.98 |
| 1676419200000 | 265.49 |
| 1676505600000 | 262.79 |
| 1676592000000 | 262.21 |
| 1676851200000 | 262.32 |
| 1676937600000 | 256.75 |
| 1677024000000 | 256.54 |
| 1677110400000 | 256.06 |
| 1677196800000 | 252.12 |
| 1677456000000 | 254.39 |
| 1677542400000 | 254.21 |
| 1677628800000 | 252.58 |
| 1677715200000 | 252.65 |
| 1677801600000 | 256.5899 |
| 1678060800000 | 256.63 |
| 1678147200000 | 253.98 |
| 1678233600000 | 253.6 |
| 1678320000000 | 249.66 |
| 1678406400000 | 247.16 |
| 1678665600000 | 245.84 |
| 1678752000000 | 247.71 |
| 1678838400000 | 245.53 |
| 1678924800000 | 249.34 |
| 1679011200000 | 247.43 |
| 1679270400000 | 248.51 |
| 1679356800000 | 252.95 |
| 1679443200000 | 250.46 |
| 1679529600000 | 251.74 |
| 1679616000000 | 250.56 |
| 1679875200000 | 251.45 |
| 1679961600000 | 251.53 |
| 1680048000000 | 255.26 |
| 1680134400000 | 257.68 |
| 1680220800000 | 262.4 |
| 1680480000000 | 261.95 |
| 1680566400000 | 262.22 |
| 1680652800000 | 258.56 |
| 1680739200000 | 257.47 |
| 1681171200000 | 259.72 |
| 1681257600000 | 257.47 |
| 1681344000000 | 262.14 |
| 1681430400000 | 262.13 |
| 1681689600000 | 262.36 |
| 1681776000000 | 263.62 |
| 1681862400000 | 263.19 |
| 1681948800000 | 261.71 |
| 1682035200000 | 262.96 |
| 1682294400000 | 263.36 |
| 1682380800000 | 259.43 |
| 1682467200000 | 258.16 |
| 1682553600000 | 262.01 |
| 1682640000000 | 263.13 |
| 1682899200000 | 261.71 |
| 1682985600000 | 261.01 |
| 1683072000000 | 260.65 |
| 1683158400000 | 258.61 |
| 1683244800000 | 262.33 |
| 1683504000000 | 263.61 |
| 1683590400000 | 263.36 |
| 1683676800000 | 263.72 |
| 1683763200000 | 263.97 |
| 1683849600000 | 262.7 |
| 1684108800000 | 263.23 |
| 1684195200000 | 261.64 |
| 1684281600000 | 264.43 |
| 1684368000000 | 267.55 |
| 1684454400000 | 265.95 |
| 1684713600000 | 265.88 |
| 1684800000000 | 262.43 |
| 1684886400000 | 260.5299 |
| 1684972800000 | 258.93 |
| 1685059200000 | 263.01 |
| 1685318400000 | 262.94 |
| 1685404800000 | 263.88 |
| 1685491200000 | 261.11 |
| 1685577600000 | 263.45 |
| 1685664000000 | 268.74 |
| 1685923200000 | 269.3399 |
| 1686009600000 | 271.21 |
| 1686096000000 | 269.8399 |
| 1686182400000 | 272.24 |
| 1686268800000 | 273.2 |
| 1686528000000 | 276.61 |
| 1686614400000 | 279.8 |
| 1686700800000 | 281.25 |
| 1686787200000 | 282.69 |
| 1686873600000 | 282.32 |
| 1687132800000 | 281.35 |
| 1687219200000 | 281.23 |
| 1687305600000 | 279.42 |
| 1687392000000 | 281.0899 |
| 1687478400000 | 277.79 |
| 1687737600000 | 276.63 |
| 1687824000000 | 280.4 |
| 1687910400000 | 281.93 |
| 1687996800000 | 281.85 |
| 1688083200000 | 285.14 |
| 1688342400000 | 287.33 |
| 1688428800000 | 287.25 |
| 1688515200000 | 286.74 |
| 1688601600000 | 281.79 |
| 1688688000000 | 282.44 |
| 1688947200000 | 283.27 |
| 1689033600000 | 286.44 |
| 1689120000000 | 289.68 |
| 1689206400000 | 292.54 |
| 1689292800000 | 292.77 |
| 1689552000000 | 292.45 |
| 1689638400000 | 294.02 |
| 1689724800000 | 294.85 |
| 1689811200000 | 289.05 |
| 1689897600000 | 288.81 |
| 1690156800000 | 289.46 |
| 1690243200000 | 288.85 |
| 1690329600000 | 288.5899 |
| 1690416000000 | 287.54 |
| 1690502400000 | 291.23 |
| 1690761600000 | 292.99 |
| 1690848000000 | 290.06 |
| 1690934400000 | 285.13 |
| 1691020800000 | 285.02 |
| 1691107200000 | 287.89 |
| 1691366400000 | 289.5899 |
| 1691452800000 | 287.37 |
| 1691539200000 | 285.17 |
| 1691625600000 | 286.97 |
| 1691712000000 | 284.89 |
| 1691971200000 | 284.4 |
| 1692057600000 | 281.72 |
| 1692144000000 | 278.8399 |
| 1692230400000 | 274.97 |
| 1692316800000 | 274.04 |
| 1692576000000 | 275.32 |
| 1692662400000 | 275.6 |
| 1692748800000 | 277.81 |
| 1692835200000 | 273.46 |
| 1692921600000 | 274.25 |
| 1693180800000 | 276.21 |
| 1693267200000 | 281.07 |
| 1693353600000 | 282.5899 |
| 1693440000000 | 283 |
| STOXX Global 3000 Industry Consumer Discretionary | STOXX Global 3000 | |
|---|---|---|
| 2016 | 0.29892981178692 | 5.8981455093157 |
| 2017 | 25.222347494128 | 21.330002477581 |
| 2018 | -9.214402821745 | -11.4235638432 |
| 2019 | 23.576092378927 | 24.565228882437 |
| 2020 | 31.444364519332 | 14.238653075808 |
| 2021 | 12.861545973602 | 17.856599412184 |
| 2022 | -32.049324279976 | -19.956068073741 |
| 2023 | 23.240753749463 | 11.559153214819 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each industry are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0462358356 | SXGBCDP | SXGBCDP INDEX | .SXGBCDP |
| Net Return USD | CH0462358398 | SXGBCDV | SXGBCDV INDEX | .SXGBCDV |
| Net Return EUR | CH0462358364 | SXGBCDR | SXGBCDR INDEX | .SXGBCDR |
| Gross Return USD | CH0462358372 | SXGBCDGV | .SXGBCDGV | |
| Gross Return EUR | CH0462358349 | SXGBCDGR | .SXGBCDGR | |
| Price USD | CH0462358380 | SXGBCDL | SXGBCDL INDEX | .SXGBCDL |
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 Mar. 18, 2011 |
| History | Mar. 18, 2011 |
| Inception date | Sep. 21, 2020 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Amazon.com Inc. | Retail | USA | 13.302% |
| TESLA | Automobiles and Parts | USA | 7.756% |
| Home Depot Inc. | Retail | USA | 3.408% |
| Costco Wholesale Corp. | Retail | USA | 2.809% |
| WALMART INC. | Retail | USA | 2.595% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 2.484% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 2.201% |
| McDonald's Corp. | Travel and Leisure | USA | 2.154% |
| Netflix Inc. | Media | USA | 1.877% |
| Walt Disney Co. | Media | USA | 1.664% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.