Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Total Market Consumer Products and Services
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Total Market Consumer Products and Services | 980.2 | 432.7 | 8.3 | 0.7 | 151.4 | 0.0 | 35.0 | 0.0 | 1.4 |
EURO STOXX Total Market | 8,108.6 | 5,659.4 | 7.2 | 1.0 | 263.1 | 0.0 | 4.6 | 0.0 | 3.1 |
Supersector weighting (top 10)
Consumer Products and Services | 100.0 |
---|
Country weighting
France | 76.3 |
---|---|
Germany | 17.4 |
Italy | 4.6 |
Spain | 0.7 |
Finland | 0.5 |
Ireland | 0.5 |
Belgium | 0.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Total Market Consumer Products and Services | -2.5 | -14.1 | -11.6 | -18.5 | 19.6 | N/A | N/A | -11.8 | -6.6 | 3.7 |
EURO STOXX Total Market | -0.1 | 4.7 | 8.1 | 7.8 | 23.0 | N/A | N/A | 8.3 | 2.5 | 4.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Total Market Consumer Products and Services | N/A | N/A | 21.0 | 24.5 | 24.4 | N/A | N/A | -0.7 | -0.4 | 0.1 |
EURO STOXX Total Market | N/A | N/A | 11.9 | 16.6 | 19.5 | N/A | N/A | 0.4 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Total Market Consumer Products and Services | 0.8 | 0.7 | 0.7 | 0.8 | 0.8 | 14.8 | 15.3 | 14.8 | 14.1 | 13.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Total Market Consumer Products and Services | 1.3 | 1.3 | 1.3 | 1.2 | 1.1 | -1.9 | -1.4 | -1.4 | -0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
SUPERSECTOR INDICES
EURO STOXX Total Market Consumer Products and Services
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Total Market Consumer Products and Services | 28.4 | 26.4 | 24.8 | 24.8 | 4.3 | 1.1 | 2.3 | 22.0 |
EURO STOXX Total Market | 15.3 | 13.4 | 6.3 | 6.3 | 1.8 | 2.8 | 1.0 | -11.7 |
Performance and annual returns
EURO STOXX Total Market Consumer Products and Services | |
---|---|
1284681600000 | 100 |
1284940800000 | 102.21 |
1285027200000 | 102.2 |
1285113600000 | 100.94 |
1285200000000 | 100.6 |
1285286400000 | 103.53 |
1285545600000 | 102.73 |
1285632000000 | 103.42 |
1285718400000 | 103.33 |
1285804800000 | 103.82 |
1285891200000 | 102.63 |
1286150400000 | 102.52 |
1286236800000 | 104.45 |
1286323200000 | 105.85 |
1286409600000 | 106.2 |
1286496000000 | 105.79 |
1286755200000 | 106.35 |
1286841600000 | 106.06 |
1286928000000 | 107.5 |
1287014400000 | 107.69 |
1287100800000 | 108.09 |
1287360000000 | 107.76 |
1287446400000 | 106.75 |
1287532800000 | 106.74 |
1287619200000 | 110.27 |
1287705600000 | 109.58 |
1287964800000 | 112.23 |
1288051200000 | 109.96 |
1288137600000 | 108.67 |
1288224000000 | 108.94 |
1288310400000 | 108.18 |
1288569600000 | 108.71 |
1288656000000 | 109.65 |
1288742400000 | 110.09 |
1288828800000 | 111.34 |
1288915200000 | 111.03 |
1289174400000 | 110.77 |
1289260800000 | 111.61 |
1289347200000 | 112.05 |
1289433600000 | 112.21 |
1289520000000 | 110.97 |
1289779200000 | 111.47 |
1289865600000 | 109.51 |
1289952000000 | 109.77 |
1290038400000 | 111.56 |
1290124800000 | 112.47 |
1290384000000 | 112.19 |
1290470400000 | 110.07 |
1290556800000 | 111.64 |
1290643200000 | 112.65 |
1290729600000 | 112.25 |
1290988800000 | 109.75 |
1291075200000 | 110.01 |
1291161600000 | 112.33 |
1291248000000 | 114.76 |
1291334400000 | 113.68 |
1291593600000 | 113.9 |
1291680000000 | 115.18 |
1291766400000 | 114.02 |
1291852800000 | 113.37 |
1291939200000 | 113.84 |
1292198400000 | 114.6 |
1292284800000 | 115.1 |
1292371200000 | 113.86 |
1292457600000 | 114.75 |
1292544000000 | 114.78 |
1292803200000 | 115.57 |
1292889600000 | 116.43 |
1292976000000 | 117.07 |
1293062400000 | 117.07 |
1293148800000 | 117.29 |
1293408000000 | 115.7 |
1293494400000 | 115.37 |
1293580800000 | 115.82 |
1293667200000 | 114.4 |
1293753600000 | 113.98 |
1294012800000 | 115.32 |
1294099200000 | 113.96 |
1294185600000 | 112.67 |
1294272000000 | 113.57 |
1294358400000 | 112.52 |
1294617600000 | 111.57 |
1294704000000 | 113.95 |
1294790400000 | 114.29 |
1294876800000 | 112.93 |
1294963200000 | 111.7 |
1295222400000 | 111.7 |
1295308800000 | 112.63 |
1295395200000 | 110.54 |
1295481600000 | 108.5 |
1295568000000 | 108.41 |
1295827200000 | 108.89 |
1295913600000 | 109.82 |
1296000000000 | 111.09 |
1296086400000 | 110 |
1296172800000 | 109.31 |
1296432000000 | 109.37 |
1296518400000 | 111.35 |
1296604800000 | 111.46 |
1296691200000 | 111.84 |
1296777600000 | 110.82 |
1297036800000 | 112.47 |
1297123200000 | 113.74 |
1297209600000 | 112.66 |
1297296000000 | 113.11 |
1297382400000 | 112.58 |
1297641600000 | 112.75 |
1297728000000 | 112.53 |
1297814400000 | 111.95 |
1297900800000 | 111.92 |
1297987200000 | 111.63 |
1298246400000 | 110.54 |
1298332800000 | 109.8 |
1298419200000 | 108.64 |
1298505600000 | 107 |
1298592000000 | 109.44 |
1298851200000 | 109.83 |
1298937600000 | 110.37 |
1299024000000 | 109.46 |
1299110400000 | 109.72 |
1299196800000 | 109.08 |
1299456000000 | 110.19 |
1299542400000 | 111.26 |
1299628800000 | 111.21 |
1299715200000 | 110.36 |
1299801600000 | 108.27 |
1300060800000 | 106.13 |
1300147200000 | 103.66 |
1300233600000 | 101.2 |
1300320000000 | 102.91 |
1300406400000 | 103.46 |
1300665600000 | 106.02 |
1300752000000 | 105.56 |
1300838400000 | 105.49 |
1300924800000 | 107.31 |
1301011200000 | 107.27 |
1301270400000 | 107.82 |
1301356800000 | 107.41 |
1301443200000 | 108.8 |
1301529600000 | 108.35 |
1301616000000 | 109.55 |
1301875200000 | 109.54 |
1301961600000 | 109.96 |
1302048000000 | 110.18 |
1302134400000 | 109.12 |
1302220800000 | 109.3 |
1302480000000 | 109.07 |
1302566400000 | 107.55 |
1302652800000 | 108.47 |
1302739200000 | 108.13 |
1302825600000 | 109.41 |
1303084800000 | 107.45 |
1303171200000 | 110.33 |
1303257600000 | 113.28 |
1303344000000 | 114.02 |
1303776000000 | 114.52 |
1303862400000 | 114.45 |
1303948800000 | 115.16 |
1304035200000 | 115.69 |
1304294400000 | 115.87 |
1304380800000 | 115.84 |
1304467200000 | 114.6 |
1304553600000 | 115.84 |
1304640000000 | 117.23 |
1304899200000 | 116.66 |
1304985600000 | 117.31 |
1305072000000 | 118.43 |
1305158400000 | 117.52 |
1305244800000 | 117.1 |
1305504000000 | 117.31 |
1305590400000 | 115.58 |
1305676800000 | 116.64 |
1305763200000 | 117.29 |
1305849600000 | 116.45 |
1306108800000 | 114.4 |
1306195200000 | 115.32 |
1306281600000 | 115.25 |
1306368000000 | 114.25 |
1306454400000 | 115.47 |
1306713600000 | 115.66 |
1306800000000 | 117.34 |
1306886400000 | 116.85 |
1306972800000 | 115.24 |
1307059200000 | 115.09 |
1307318400000 | 115.02 |
1307404800000 | 114.65 |
1307491200000 | 113.17 |
1307577600000 | 114.18 |
1307664000000 | 112.3 |
1307923200000 | 112.9 |
1308009600000 | 114.05 |
1308096000000 | 113.09 |
1308182400000 | 111.9 |
1308268800000 | 112.21 |
1308528000000 | 112.47 |
1308614400000 | 114.72 |
1308700800000 | 115.51 |
1308787200000 | 113.13 |
1308873600000 | 113.9 |
1309132800000 | 113.88 |
1309219200000 | 116.1 |
1309305600000 | 118.14 |
1309392000000 | 119.36 |
1309478400000 | 120.17 |
1309737600000 | 120.45 |
1309824000000 | 121.6 |
1309910400000 | 121.35 |
1309996800000 | 122.33 |
1310083200000 | 121.38 |
1310342400000 | 119.08 |
1310428800000 | 118.28 |
1310515200000 | 119.08 |
1310601600000 | 118.25 |
1310688000000 | 118.65 |
1310947200000 | 116.51 |
1311033600000 | 116.52 |
1311120000000 | 117.83 |
1311206400000 | 119.05 |
1311292800000 | 119.7 |
1311552000000 | 120.66 |
1311638400000 | 120.06 |
1311724800000 | 119.58 |
1311811200000 | 118.7 |
1311897600000 | 117.6 |
1312156800000 | 116.65 |
1312243200000 | 113.46 |
1312329600000 | 111.69 |
1312416000000 | 107.72 |
1312502400000 | 106.71 |
1312761600000 | 101.13 |
1312848000000 | 103.84 |
1312934400000 | 102.23 |
1313020800000 | 105.74 |
1313107200000 | 108.52 |
1313366400000 | 108.81 |
1313452800000 | 108.63 |
1313539200000 | 109.53 |
1313625600000 | 104.43 |
1313712000000 | 101.91 |
1313971200000 | 102.26 |
1314057600000 | 103.31 |
1314144000000 | 104.17 |
1314230400000 | 104.16 |
1314316800000 | 103.79 |
1314576000000 | 105.86 |
1314662400000 | 105.89 |
1314748800000 | 108.04 |
1314835200000 | 108.25 |
1314921600000 | 105.1 |
1315180800000 | 100.85 |
1315267200000 | 100.75 |
1315353600000 | 104.41 |
1315440000000 | 105.08 |
1315526400000 | 102.31 |
1315785600000 | 100.14 |
1315872000000 | 100.79 |
1315958400000 | 103.53 |
1316044800000 | 105.98 |
1316131200000 | 106.25 |
1316390400000 | 103.51 |
1316476800000 | 106.77 |
1316563200000 | 105.45 |
1316649600000 | 99.77 |
1316736000000 | 99.66 |
1316995200000 | 100.01 |
1317081600000 | 103.57 |
1317168000000 | 103.05 |
1317254400000 | 99.92 |
1317340800000 | 97.64 |
1317600000000 | 96.47 |
1317686400000 | 94.69 |
1317772800000 | 98 |
1317859200000 | 100.77 |
1317945600000 | 102.1 |
1318204800000 | 104.64 |
1318291200000 | 104.83 |
1318377600000 | 107.14 |
1318464000000 | 106.57 |
1318550400000 | 107.32 |
1318809600000 | 106.83 |
1318896000000 | 106.79 |
1318982400000 | 106.92 |
1319068800000 | 105.87 |
1319155200000 | 108.88 |
1319414400000 | 110.04 |
1319500800000 | 109.29 |
1319587200000 | 109.02 |
1319673600000 | 113.09 |
1319760000000 | 112.95 |
1320019200000 | 110.59 |
1320105600000 | 106.56 |
1320192000000 | 108.61 |
1320278400000 | 109.81 |
1320364800000 | 108.17 |
1320624000000 | 107.12 |
1320710400000 | 108.58 |
1320796800000 | 106.77 |
1320883200000 | 106.61 |
1320969600000 | 109.13 |
1321228800000 | 108.8 |
1321315200000 | 107.17 |
1321401600000 | 106.93 |
1321488000000 | 105.89 |
1321574400000 | 104.99 |
1321833600000 | 101.85 |
1321920000000 | 102.28 |
1322006400000 | 101.07 |
1322092800000 | 101.01 |
1322179200000 | 101.71 |
1322438400000 | 105.11 |
1322524800000 | 105.11 |
1322611200000 | 109.18 |
1322697600000 | 108.22 |
1322784000000 | 108.43 |
1323043200000 | 108.12 |
1323129600000 | 107.71 |
1323216000000 | 107.7 |
1323302400000 | 105.79 |
1323388800000 | 107.49 |
1323648000000 | 105.31 |
1323734400000 | 104.61 |
1323820800000 | 101.79 |
1323907200000 | 102.3 |
1323993600000 | 101.53 |
1324252800000 | 101.9 |
1324339200000 | 103.69 |
1324425600000 | 103.43 |
1324512000000 | 104.11 |
1324598400000 | 105.29 |
1324944000000 | 105.05 |
1325030400000 | 104.43 |
1325116800000 | 105.17 |
1325203200000 | 106.02 |
1325462400000 | 108.25 |
1325548800000 | 108.98 |
1325635200000 | 108.12 |
1325721600000 | 107.75 |
1325808000000 | 107.17 |
1326067200000 | 108.07 |
1326153600000 | 110.71 |
1326240000000 | 109.77 |
1326326400000 | 110.23 |
1326412800000 | 109.23 |
1326672000000 | 110.88 |
1326758400000 | 111.83 |
1326844800000 | 113.01 |
1326931200000 | 114.25 |
1327017600000 | 114.13 |
1327276800000 | 113.98 |
1327363200000 | 113.96 |
1327449600000 | 114.42 |
1327536000000 | 116.66 |
1327622400000 | 115.83 |
1327881600000 | 115.05 |
1327968000000 | 116.02 |
1328054400000 | 118.83 |
1328140800000 | 118.72 |
1328227200000 | 120.32 |
1328486400000 | 119.9 |
1328572800000 | 118.21 |
1328659200000 | 117.08 |
1328745600000 | 117.47 |
1328832000000 | 117.14 |
1329091200000 | 117.89 |
1329177600000 | 119.3 |
1329264000000 | 120.97 |
1329350400000 | 120.42 |
1329436800000 | 121.04 |
1329696000000 | 122.14 |
1329782400000 | 121.58 |
1329868800000 | 120.68 |
1329955200000 | 121.57 |
1330041600000 | 120.52 |
1330300800000 | 119.88 |
1330387200000 | 120.96 |
1330473600000 | 121.4 |
1330560000000 | 123.16 |
1330646400000 | 123.38 |
1330905600000 | 123.45 |
1330992000000 | 119.86 |
1331078400000 | 120.59 |
1331164800000 | 123.99 |
1331251200000 | 123.83 |
1331510400000 | 125.21 |
1331596800000 | 127.19 |
1331683200000 | 126.62 |
1331769600000 | 126.91 |
1331856000000 | 126.94 |
1332115200000 | 126.51 |
1332201600000 | 124.91 |
1332288000000 | 125.08 |
1332374400000 | 123.6 |
1332460800000 | 123.58 |
1332720000000 | 125.32 |
1332806400000 | 125.67 |
1332892800000 | 125.12 |
1332979200000 | 123.5 |
1333065600000 | 125.92 |
1333324800000 | 128.27 |
1333411200000 | 127.22 |
1333497600000 | 124.01 |
1333584000000 | 125.26 |
1334016000000 | 122.38 |
1334102400000 | 123.63 |
1334188800000 | 125.71 |
1334275200000 | 124.4 |
1334534400000 | 126.34 |
1334620800000 | 127.22 |
1334707200000 | 125.43 |
1334793600000 | 123.45 |
1334880000000 | 123.61 |
1335139200000 | 120.25 |
1335225600000 | 122.28 |
1335312000000 | 124.42 |
1335398400000 | 124.82 |
1335484800000 | 125.71 |
1335744000000 | 125.79 |
1335830400000 | 125.79 |
1335916800000 | 127.68 |
1336003200000 | 128.05 |
1336089600000 | 125.35 |
1336348800000 | 126.96 |
1336435200000 | 123.14 |
1336521600000 | 124.51 |
1336608000000 | 123.02 |
1336694400000 | 124.09 |
1336953600000 | 122.29 |
1337040000000 | 123.25 |
1337126400000 | 123.46 |
1337212800000 | 122.99 |
1337299200000 | 120.81 |
1337558400000 | 121.32 |
1337644800000 | 123.02 |
1337731200000 | 119.45 |
1337817600000 | 118.64 |
1337904000000 | 119.33 |
1338163200000 | 119.51 |
1338249600000 | 122.28 |
1338336000000 | 119.82 |
1338422400000 | 120.29 |
1338508800000 | 115.22 |
1338768000000 | 113.53 |
1338854400000 | 114.68 |
1338940800000 | 117.68 |
1339027200000 | 120.3 |
1339113600000 | 119.45 |
1339372800000 | 120.14 |
1339459200000 | 119.57 |
1339545600000 | 119.23 |
1339632000000 | 118.14 |
1339718400000 | 118.61 |
1339977600000 | 119.11 |
1340064000000 | 121.22 |
1340150400000 | 119.81 |
1340236800000 | 119.68 |
1340323200000 | 117.66 |
1340582400000 | 115.54 |
1340668800000 | 115.72 |
1340755200000 | 117.3 |
1340841600000 | 115.69 |
1340928000000 | 119.4 |
1341187200000 | 120.66 |
1341273600000 | 122.02 |
1341360000000 | 122.21 |
1341446400000 | 122.52 |
1341532800000 | 120.58 |
1341792000000 | 119.27 |
1341878400000 | 121.15 |
1341964800000 | 118.55 |
1342051200000 | 116.99 |
1342137600000 | 119.65 |
1342396800000 | 119.62 |
1342483200000 | 120.35 |
1342569600000 | 122.19 |
1342656000000 | 124.89 |
1342742400000 | 123.44 |
1343001600000 | 120.6 |
1343088000000 | 120.87 |
1343174400000 | 121.24 |
1343260800000 | 125.37 |
1343347200000 | 126.43 |
1343606400000 | 126.64 |
1343692800000 | 125.14 |
1343779200000 | 125.87 |
1343865600000 | 123.92 |
1343952000000 | 128.35 |
1344211200000 | 129.91 |
1344297600000 | 130.38 |
1344384000000 | 129.71 |
1344470400000 | 131.83 |
1344556800000 | 131.49 |
1344816000000 | 131.14 |
1344902400000 | 131.46 |
1344988800000 | 130.97 |
1345075200000 | 131.23 |
1345161600000 | 131.78 |
1345420800000 | 131.78 |
1345507200000 | 132.39 |
1345593600000 | 130.65 |
1345680000000 | 129.83 |
1345766400000 | 130.29 |
1346025600000 | 131.45 |
1346112000000 | 131.12 |
1346198400000 | 129.88 |
1346284800000 | 128.02 |
1346371200000 | 129.09 |
1346630400000 | 130.67 |
1346716800000 | 129.29 |
1346803200000 | 130.25 |
1346889600000 | 132.36 |
1346976000000 | 131.64 |
1347235200000 | 131.09 |
1347321600000 | 129.34 |
1347408000000 | 128.07 |
1347494400000 | 127.59 |
1347580800000 | 128.76 |
1347840000000 | 127.36 |
1347926400000 | 127.87 |
1348012800000 | 128.69 |
1348099200000 | 128.67 |
1348185600000 | 128 |
1348444800000 | 127.59 |
1348531200000 | 128.6 |
1348617600000 | 126.75 |
1348704000000 | 126.27 |
1348790400000 | 124.53 |
1349049600000 | 127.54 |
1349136000000 | 127.47 |
1349222400000 | 126.43 |
1349308800000 | 127.06 |
1349395200000 | 128.78 |
1349654400000 | 127.09 |
1349740800000 | 125.82 |
1349827200000 | 125.45 |
1349913600000 | 128.25 |
1350000000000 | 128.07 |
1350259200000 | 129.36 |
1350345600000 | 131.93 |
1350432000000 | 132.34 |
1350518400000 | 131.04 |
1350604800000 | 130.37 |
1350864000000 | 129.38 |
1350950400000 | 126.51 |
1351036800000 | 126.65 |
1351123200000 | 127.26 |
1351209600000 | 128.68 |
1351468800000 | 128.76 |
1351555200000 | 129.98 |
1351641600000 | 129.11 |
1351728000000 | 131.03 |
1351814400000 | 133.01 |
1352073600000 | 131.75 |
1352160000000 | 131.94 |
1352246400000 | 129.44 |
1352332800000 | 129.06 |
1352419200000 | 129.93 |
1352678400000 | 130.13 |
1352764800000 | 130.95 |
1352851200000 | 129.65 |
1352937600000 | 129.08 |
1353024000000 | 127.02 |
1353283200000 | 130.89 |
1353369600000 | 131.89 |
1353456000000 | 132.31 |
1353542400000 | 133.18 |
1353628800000 | 134.48 |
1353888000000 | 134.41 |
1353974400000 | 135.13 |
1354060800000 | 136.35 |
1354147200000 | 136.73 |
1354233600000 | 137.15 |
1354492800000 | 137.58 |
1354579200000 | 137.39 |
1354665600000 | 137.28 |
1354752000000 | 138.33 |
1354838400000 | 138.05 |
1355097600000 | 138.63 |
1355184000000 | 139.38 |
1355270400000 | 138.53 |
1355356800000 | 137.18 |
1355443200000 | 137.43 |
1355702400000 | 137.33 |
1355788800000 | 137.8 |
1355875200000 | 139.16 |
1355961600000 | 138.99 |
1356048000000 | 139.17 |
1356307200000 | 138.59 |
1356566400000 | 138.59 |
1356652800000 | 137.92 |
1356912000000 | 138.33 |
1357084800000 | 141.17 |
1357171200000 | 139.95 |
1357257600000 | 140.29 |
1357516800000 | 138.86 |
1357603200000 | 138.69 |
1357689600000 | 138.79 |
1357776000000 | 137.37 |
1357862400000 | 138.06 |
1358121600000 | 138.63 |
1358208000000 | 139.89 |
1358294400000 | 141.4 |
1358380800000 | 143.47 |
1358467200000 | 143.12 |
1358726400000 | 142.69 |
1358812800000 | 141.98 |
1358899200000 | 142.05 |
1358985600000 | 143.08 |
1359072000000 | 144.46 |
1359331200000 | 143.97 |
1359417600000 | 144.91 |
1359504000000 | 144.38 |
1359590400000 | 142.33 |
1359676800000 | 144.8 |
1359936000000 | 140.41 |
1360022400000 | 141.39 |
1360108800000 | 139.8 |
1360195200000 | 138.61 |
1360281600000 | 140.84 |
1360540800000 | 139.96 |
1360627200000 | 141.89 |
1360713600000 | 142.61 |
1360800000000 | 141.46 |
1360886400000 | 142.35 |
1361145600000 | 142.18 |
1361232000000 | 144.03 |
1361318400000 | 144.01 |
1361404800000 | 141.68 |
1361491200000 | 143.22 |
1361750400000 | 144.59 |
1361836800000 | 141.71 |
1361923200000 | 142.78 |
1362009600000 | 144.02 |
1362096000000 | 144.59 |
1362355200000 | 144.23 |
1362441600000 | 146.34 |
1362528000000 | 146.93 |
1362614400000 | 149.02 |
1362700800000 | 150.05 |
1362960000000 | 150.81 |
1363046400000 | 150.54 |
1363132800000 | 151.46 |
1363219200000 | 151.64 |
1363305600000 | 151.39 |
1363564800000 | 152.21 |
1363651200000 | 150.8 |
1363737600000 | 151.67 |
1363824000000 | 149.37 |
1363910400000 | 150.08 |
1364169600000 | 150.51 |
1364256000000 | 151.28 |
1364342400000 | 151 |
1364428800000 | 152.56 |
1364860800000 | 155.22 |
1364947200000 | 154.54 |
1365033600000 | 152.07 |
1365120000000 | 148.4 |
1365379200000 | 149.86 |
1365465600000 | 147.72 |
1365552000000 | 150.43 |
1365638400000 | 151.67 |
1365724800000 | 150.01 |
1365984000000 | 149.73 |
1366070400000 | 146.22 |
1366156800000 | 143.63 |
1366243200000 | 143.25 |
1366329600000 | 145.94 |
1366588800000 | 145.76 |
1366675200000 | 150.49 |
1366761600000 | 152.16 |
1366848000000 | 152.62 |
1366934400000 | 151.56 |
1367193600000 | 153.69 |
1367280000000 | 153.87 |
1367366400000 | 153.87 |
1367452800000 | 154.61 |
1367539200000 | 157.32 |
1367798400000 | 156.9 |
1367884800000 | 155.61 |
1367971200000 | 157.48 |
1368057600000 | 157.24 |
1368144000000 | 158.1 |
1368403200000 | 157.65 |
1368489600000 | 159.69 |
1368576000000 | 160.85 |
1368662400000 | 162.64 |
1368748800000 | 162.02 |
1369008000000 | 162.8 |
1369094400000 | 164.28 |
1369180800000 | 164.15 |
1369267200000 | 160.47 |
1369353600000 | 160.08 |
1369612800000 | 160.96 |
1369699200000 | 163.12 |
1369785600000 | 159.21 |
1369872000000 | 159.96 |
1369958400000 | 158.05 |
1370217600000 | 156.32 |
1370304000000 | 156.56 |
1370390400000 | 153.38 |
1370476800000 | 152.78 |
1370563200000 | 154.32 |
1370822400000 | 154.73 |
1370908800000 | 152.28 |
1370995200000 | 151.7 |
1371081600000 | 150.6 |
1371168000000 | 151.58 |
1371427200000 | 153.71 |
1371513600000 | 153.35 |
1371600000000 | 153.41 |
1371686400000 | 148.59 |
1371772800000 | 146.7 |
1372032000000 | 144.39 |
1372118400000 | 147.22 |
1372204800000 | 149.84 |
1372291200000 | 151.25 |
1372377600000 | 150.39 |
1372636800000 | 152.76 |
1372723200000 | 151.51 |
1372809600000 | 149.8 |
1372896000000 | 152.35 |
1372982400000 | 150.11 |
1373241600000 | 153.17 |
1373328000000 | 154.77 |
1373414400000 | 155.69 |
1373500800000 | 156.67 |
1373587200000 | 156.41 |
1373846400000 | 157.19 |
1373932800000 | 155.29 |
1374019200000 | 155.86 |
1374105600000 | 157.04 |
1374192000000 | 156.65 |
1374451200000 | 155.61 |
1374537600000 | 154.23 |
1374624000000 | 154.96 |
1374710400000 | 154.54 |
1374796800000 | 155.54 |
1375056000000 | 155.7 |
1375142400000 | 156.75 |
1375228800000 | 156.57 |
1375315200000 | 159.64 |
1375401600000 | 160.05 |
1375660800000 | 160.67 |
1375747200000 | 160.77 |
1375833600000 | 159.64 |
1375920000000 | 159.92 |
1376006400000 | 159.86 |
1376265600000 | 160.22 |
1376352000000 | 160.95 |
1376438400000 | 162.04 |
1376524800000 | 160.56 |
1376611200000 | 160.68 |
1376870400000 | 159.98 |
1376956800000 | 158.86 |
1377043200000 | 158.41 |
1377129600000 | 159.95 |
1377216000000 | 158.83 |
1377475200000 | 159.13 |
1377561600000 | 155.54 |
1377648000000 | 153.53 |
1377734400000 | 154.41 |
1377820800000 | 154.02 |
1378080000000 | 157.16 |
1378166400000 | 155.94 |
1378252800000 | 154.72 |
1378339200000 | 154.93 |
1378425600000 | 155.58 |
1378684800000 | 156.27 |
1378771200000 | 159.1 |
1378857600000 | 158.27 |
1378944000000 | 157.69 |
1379030400000 | 158.09 |
1379289600000 | 160.47 |
1379376000000 | 160.27 |
1379462400000 | 161.61 |
1379548800000 | 163.74 |
1379635200000 | 163.23 |
1379894400000 | 162.07 |
1379980800000 | 162.65 |
1380067200000 | 161.74 |
1380153600000 | 161.72 |
1380240000000 | 161.71 |
1380499200000 | 161.29 |
1380585600000 | 162.12 |
1380672000000 | 160.08 |
1380758400000 | 160.31 |
1380844800000 | 160.29 |
1381104000000 | 159.49 |
1381190400000 | 158.72 |
1381276800000 | 157.79 |
1381363200000 | 160.12 |
1381449600000 | 160.89 |
1381708800000 | 159.21 |
1381795200000 | 159.75 |
1381881600000 | 156.55 |
1381968000000 | 156.58 |
1382054400000 | 160.36 |
1382313600000 | 159.7 |
1382400000000 | 161.4 |
1382486400000 | 160.78 |
1382572800000 | 160.33 |
1382659200000 | 159.3 |
1382918400000 | 160.52 |
1383004800000 | 160.75 |
1383091200000 | 160.88 |
1383177600000 | 161.3 |
1383264000000 | 160.64 |
1383523200000 | 161.16 |
1383609600000 | 159.98 |
1383696000000 | 160.53 |
1383782400000 | 161.47 |
1383868800000 | 161.4 |
1384128000000 | 161.84 |
1384214400000 | 161.6 |
1384300800000 | 160.45 |
1384387200000 | 162.04 |
1384473600000 | 162.24 |
1384732800000 | 163.82 |
1384819200000 | 162.89 |
1384905600000 | 163.24 |
1384992000000 | 162.51 |
1385078400000 | 162.73 |
1385337600000 | 164.01 |
1385424000000 | 163.22 |
1385510400000 | 164.08 |
1385596800000 | 164.23 |
1385683200000 | 163.35 |
1385942400000 | 163.44 |
1386028800000 | 160.5 |
1386115200000 | 159.21 |
1386201600000 | 158.19 |
1386288000000 | 159.32 |
1386547200000 | 159.64 |
1386633600000 | 158.49 |
1386720000000 | 158.01 |
1386806400000 | 156.3 |
1386892800000 | 156.33 |
1387152000000 | 157.87 |
1387238400000 | 156.8 |
1387324800000 | 158.09 |
1387411200000 | 159.72 |
1387497600000 | 160.21 |
1387756800000 | 160.98 |
1387843200000 | 160.8 |
1388102400000 | 163.01 |
1388361600000 | 163.44 |
1388448000000 | 163.86 |
1388620800000 | 162.02 |
1388707200000 | 162.8 |
1388966400000 | 161.35 |
1389052800000 | 160.91 |
1389139200000 | 159.23 |
1389225600000 | 156.72 |
1389312000000 | 158.4 |
1389571200000 | 158.37 |
1389657600000 | 158.3 |
1389744000000 | 159.32 |
1389830400000 | 159.52 |
1389916800000 | 159.84 |
1390176000000 | 160.13 |
1390262400000 | 161.98 |
1390348800000 | 162.05 |
1390435200000 | 160.13 |
1390521600000 | 156.93 |
1390780800000 | 155.38 |
1390867200000 | 155.87 |
1390953600000 | 154.76 |
1391040000000 | 153.61 |
1391126400000 | 157.32 |
1391385600000 | 155.88 |
1391472000000 | 155.95 |
1391558400000 | 156.21 |
1391644800000 | 159.8 |
1391731200000 | 159.76 |
1391990400000 | 161.28 |
1392076800000 | 161.25 |
1392163200000 | 160.81 |
1392249600000 | 160.83 |
1392336000000 | 161.55 |
1392595200000 | 161.96 |
1392681600000 | 161.63 |
1392768000000 | 161.85 |
1392854400000 | 160.94 |
1392940800000 | 160.72 |
1393200000000 | 162.06 |
1393286400000 | 162.13 |
1393372800000 | 160.56 |
1393459200000 | 159.74 |
1393545600000 | 160.02 |
1393804800000 | 156.19 |
1393891200000 | 158.89 |
1393977600000 | 157.04 |
1394064000000 | 156.66 |
1394150400000 | 155.75 |
1394409600000 | 155.39 |
1394496000000 | 155.56 |
1394582400000 | 152.85 |
1394668800000 | 151.17 |
1394755200000 | 150.92 |
1395014400000 | 152.35 |
1395100800000 | 153.53 |
1395187200000 | 152.91 |
1395273600000 | 152.79 |
1395360000000 | 151.8 |
1395619200000 | 151.05 |
1395705600000 | 153.33 |
1395792000000 | 155.34 |
1395878400000 | 155.39 |
1395964800000 | 157.29 |
1396224000000 | 156.69 |
1396310400000 | 157.44 |
1396396800000 | 157.49 |
1396483200000 | 157.11 |
1396569600000 | 157.56 |
1396828800000 | 155.79 |
1396915200000 | 156.13 |
1397001600000 | 157.15 |
1397088000000 | 158.41 |
1397174400000 | 157.75 |
1397433600000 | 159.67 |
1397520000000 | 159.08 |
1397606400000 | 159.95 |
1397692800000 | 159.7 |
1398124800000 | 160.86 |
1398211200000 | 160.68 |
1398297600000 | 161.19 |
1398384000000 | 160.46 |
1398643200000 | 160.64 |
1398729600000 | 160.4 |
1398816000000 | 161.64 |
1398902400000 | 161.64 |
1398988800000 | 161.02 |
1399248000000 | 160.71 |
1399334400000 | 160.24 |
1399420800000 | 161.3 |
1399507200000 | 163.72 |
1399593600000 | 163.63 |
1399852800000 | 164.16 |
1399939200000 | 164.29 |
1400025600000 | 163.98 |
1400112000000 | 163.88 |
1400198400000 | 164.5 |
1400457600000 | 164.22 |
1400544000000 | 163.61 |
1400630400000 | 164.21 |
1400716800000 | 163.98 |
1400803200000 | 164.02 |
1401062400000 | 165.3 |
1401148800000 | 165.57 |
1401235200000 | 164.74 |
1401321600000 | 165.6 |
1401408000000 | 165.84 |
1401667200000 | 165.26 |
1401753600000 | 165.14 |
1401840000000 | 165.32 |
1401926400000 | 165.42 |
1402012800000 | 164.11 |
1402272000000 | 164.67 |
1402358400000 | 165.94 |
1402444800000 | 165.52 |
1402531200000 | 165.71 |
1402617600000 | 165.05 |
1402876800000 | 164.24 |
1402963200000 | 164.74 |
1403049600000 | 164.19 |
1403136000000 | 164.75 |
1403222400000 | 165.36 |
1403481600000 | 164.27 |
1403568000000 | 164.41 |
1403654400000 | 162.56 |
1403740800000 | 161.42 |
1403827200000 | 161.42 |
1404086400000 | 161.68 |
1404172800000 | 161.63 |
1404259200000 | 161.54 |
1404345600000 | 163.27 |
1404432000000 | 162.61 |
1404691200000 | 161.19 |
1404777600000 | 160.13 |
1404864000000 | 160.62 |
1404950400000 | 159.48 |
1405036800000 | 159.58 |
1405296000000 | 161.16 |
1405382400000 | 159.26 |
1405468800000 | 161.01 |
1405555200000 | 159.89 |
1405641600000 | 160.4 |
1405900800000 | 159.84 |
1405987200000 | 160.6 |
1406073600000 | 160.89 |
1406160000000 | 161.98 |
1406246400000 | 157.2 |
1406505600000 | 157.06 |
1406592000000 | 157.65 |
1406678400000 | 156.37 |
1406764800000 | 151.6 |
1406851200000 | 150.03 |
1407110400000 | 149.16 |
1407196800000 | 151.24 |
1407283200000 | 150.43 |
1407369600000 | 148.73 |
1407456000000 | 148.06 |
1407715200000 | 149.54 |
1407801600000 | 148.44 |
1407888000000 | 149.2 |
1407974400000 | 149.88 |
1408060800000 | 149.03 |
1408320000000 | 150.43 |
1408406400000 | 151.41 |
1408492800000 | 150.86 |
1408579200000 | 151.48 |
1408665600000 | 150.29 |
1408924800000 | 152.65 |
1409011200000 | 153.92 |
1409097600000 | 153.57 |
1409184000000 | 152.28 |
1409270400000 | 152.13 |
1409529600000 | 152.71 |
1409616000000 | 153.19 |
1409702400000 | 155 |
1409788800000 | 156.31 |
1409875200000 | 155.71 |
1410134400000 | 155.41 |
1410220800000 | 154.65 |
1410307200000 | 154.45 |
1410393600000 | 154.66 |
1410480000000 | 154.83 |
1410739200000 | 155.01 |
1410825600000 | 154.44 |
1410912000000 | 154.65 |
1410998400000 | 155.27 |
1411084800000 | 154.74 |
1411344000000 | 153.65 |
1411430400000 | 151.83 |
1411516800000 | 153.33 |
1411603200000 | 151.12 |
1411689600000 | 151.48 |
1411948800000 | 150.02 |
1412035200000 | 150.48 |
1412121600000 | 149.23 |
1412208000000 | 147.26 |
1412294400000 | 148.31 |
1412553600000 | 148.84 |
1412640000000 | 146.87 |
1412726400000 | 147.01 |
1412812800000 | 147.2 |
1412899200000 | 145.28 |
1413158400000 | 144.23 |
1413244800000 | 143.22 |
1413331200000 | 141.53 |
1413417600000 | 140.34 |
1413504000000 | 143.09 |
1413763200000 | 143.3 |
1413849600000 | 145.35 |
1413936000000 | 146.16 |
1414022400000 | 146.81 |
1414108800000 | 146.02 |
1414368000000 | 145.87 |
1414454400000 | 147.83 |
1414540800000 | 148.56 |
1414627200000 | 149.01 |
1414713600000 | 152 |
1414972800000 | 151.19 |
1415059200000 | 148.8 |
1415145600000 | 151.34 |
1415232000000 | 152.81 |
1415318400000 | 152.31 |
1415577600000 | 153.7 |
1415664000000 | 155.71 |
1415750400000 | 154.72 |
1415836800000 | 156.85 |
1415923200000 | 157.03 |
1416182400000 | 157.35 |
1416268800000 | 158.1 |
1416355200000 | 158.85 |
1416441600000 | 159.59 |
1416528000000 | 162.67 |
1416787200000 | 162.92 |
1416873600000 | 162.65 |
1416960000000 | 162.61 |
1417046400000 | 163.45 |
1417132800000 | 164.76 |
1417392000000 | 164.05 |
1417478400000 | 163.82 |
1417564800000 | 163.82 |
1417651200000 | 162.29 |
1417737600000 | 165.17 |
1417996800000 | 164.49 |
1418083200000 | 161.91 |
1418169600000 | 161.52 |
1418256000000 | 161.44 |
1418342400000 | 158.15 |
1418601600000 | 155.21 |
1418688000000 | 156.65 |
1418774400000 | 157.19 |
1418860800000 | 160.83 |
1418947200000 | 161.65 |
1419206400000 | 162.6 |
1419292800000 | 163.65 |
1419379200000 | 163.08 |
1419811200000 | 163.93 |
1419897600000 | 162.89 |
1419984000000 | 163.58 |
1420156800000 | 162.07 |
1420416000000 | 158.78 |
1420502400000 | 158.24 |
1420588800000 | 158.95 |
1420675200000 | 163.28 |
1420761600000 | 162.25 |
1421020800000 | 165.2 |
1421107200000 | 166.81 |
1421193600000 | 165.65 |
1421280000000 | 169.03 |
1421366400000 | 169.07 |
1421625600000 | 170.5 |
1421712000000 | 171.51 |
1421798400000 | 172.64 |
1421884800000 | 173.59 |
1421971200000 | 178.82 |
1422230400000 | 181.88 |
1422316800000 | 180.49 |
1422403200000 | 181.13 |
1422489600000 | 182.46 |
1422576000000 | 181.55 |
1422835200000 | 181.3 |
1422921600000 | 181.41 |
1423008000000 | 186.93 |
1423094400000 | 186.49 |
1423180800000 | 185.33 |
1423440000000 | 182.98 |
1423526400000 | 185.92 |
1423612800000 | 186.16 |
1423699200000 | 188.02 |
1423785600000 | 187.01 |
1424044800000 | 185.43 |
1424131200000 | 185.57 |
1424217600000 | 186.83 |
1424304000000 | 189.12 |
1424390400000 | 189.61 |
1424649600000 | 191.1 |
1424736000000 | 191.65 |
1424822400000 | 191.62 |
1424908800000 | 192.84 |
1424995200000 | 194.39 |
1425254400000 | 194.68 |
1425340800000 | 193.13 |
1425427200000 | 194.59 |
1425513600000 | 197.35 |
1425600000000 | 198.48 |
1425859200000 | 197.82 |
1425945600000 | 196.36 |
1426032000000 | 201.07 |
1426118400000 | 201.01 |
1426204800000 | 202.23 |
1426464000000 | 205.46 |
1426550400000 | 203.22 |
1426636800000 | 201.99 |
1426723200000 | 201.04 |
1426809600000 | 202.06 |
1427068800000 | 199.29 |
1427155200000 | 200.98 |
1427241600000 | 198.19 |
1427328000000 | 197.59 |
1427414400000 | 199.7 |
1427673600000 | 201.47 |
1427760000000 | 200.91 |
1427846400000 | 200.83 |
1427932800000 | 201.52 |
1428364800000 | 203.63 |
1428451200000 | 204.39 |
1428537600000 | 206.98 |
1428624000000 | 210.03 |
1428883200000 | 209.77 |
1428969600000 | 207.02 |
1429056000000 | 208.23 |
1429142400000 | 206.8 |
1429228800000 | 202.48 |
1429488000000 | 203.71 |
1429574400000 | 204.85 |
1429660800000 | 202.23 |
1429747200000 | 200.19 |
1429833600000 | 202 |
1430092800000 | 205.19 |
1430179200000 | 200.97 |
1430265600000 | 196.16 |
1430352000000 | 196.88 |
1430438400000 | 196.88 |
1430697600000 | 200.28 |
1430784000000 | 194.23 |
1430870400000 | 194.12 |
1430956800000 | 195.1 |
1431043200000 | 199.66 |
1431302400000 | 197.95 |
1431388800000 | 195.4 |
1431475200000 | 193.72 |
1431561600000 | 197.82 |
1431648000000 | 197.08 |
1431907200000 | 198.59 |
1431993600000 | 204.01 |
1432080000000 | 204.14 |
1432166400000 | 203.58 |
1432252800000 | 203.45 |
1432512000000 | 202.69 |
1432598400000 | 202.24 |
1432684800000 | 205.85 |
1432771200000 | 204.39 |
1432857600000 | 201.11 |
1433116800000 | 202.58 |
1433203200000 | 201.27 |
1433289600000 | 202.11 |
1433376000000 | 200.23 |
1433462400000 | 196.53 |
1433721600000 | 195.73 |
1433808000000 | 193.2 |
1433894400000 | 197.95 |
1433980800000 | 200.2 |
1434067200000 | 196.92 |
1434326400000 | 193.92 |
1434412800000 | 194.96 |
1434499200000 | 193.02 |
1434585600000 | 194.48 |
1434672000000 | 193.45 |
1434931200000 | 200.38 |
1435017600000 | 201.97 |
1435104000000 | 201.67 |
1435190400000 | 201.11 |
1435276800000 | 201.53 |
1435536000000 | 194.96 |
1435622400000 | 190.89 |
1435708800000 | 194.02 |
1435795200000 | 192.27 |
1435881600000 | 191.24 |
1436140800000 | 187.94 |
1436227200000 | 184.22 |
1436313600000 | 185.67 |
1436400000000 | 189.83 |
1436486400000 | 195.18 |
1436745600000 | 197.78 |
1436832000000 | 198.89 |
1436918400000 | 199.18 |
1437004800000 | 201.43 |
1437091200000 | 202.55 |
1437350400000 | 204.63 |
1437436800000 | 203.26 |
1437523200000 | 202.33 |
1437609600000 | 202.75 |
1437696000000 | 202.1 |
1437955200000 | 197.44 |
1438041600000 | 200.83 |
1438128000000 | 202.92 |
1438214400000 | 203.81 |
1438300800000 | 205.36 |
1438560000000 | 207.24 |
1438646400000 | 208.12 |
1438732800000 | 210.79 |
1438819200000 | 210.43 |
1438905600000 | 208.69 |
1439164800000 | 210.04 |
1439251200000 | 203.18 |
1439337600000 | 192.4 |
1439424000000 | 196.03 |
1439510400000 | 195.69 |
1439769600000 | 195.37 |
1439856000000 | 194.27 |
1439942400000 | 190.41 |
1440028800000 | 185.29 |
1440115200000 | 181.82 |
1440374400000 | 174.23 |
1440460800000 | 181.82 |
1440547200000 | 179.48 |
1440633600000 | 184.13 |
1440720000000 | 183.86 |
1440979200000 | 182.86 |
1441065600000 | 178.74 |
1441152000000 | 180.35 |
1441238400000 | 183.3 |
1441324800000 | 177.88 |
1441584000000 | 179.01 |
1441670400000 | 179.86 |
1441756800000 | 181.35 |
1441843200000 | 179.95 |
1441929600000 | 178.72 |
1442188800000 | 177.93 |
1442275200000 | 179.56 |
1442361600000 | 183.74 |
1442448000000 | 184.38 |
1442534400000 | 180.26 |
1442793600000 | 182.95 |
1442880000000 | 177.99 |
1442966400000 | 178.31 |
1443052800000 | 174.96 |
1443139200000 | 182.64 |
1443398400000 | 179.36 |
1443484800000 | 177.97 |
1443571200000 | 184.41 |
1443657600000 | 182.19 |
1443744000000 | 182.43 |
1444003200000 | 188.34 |
1444089600000 | 190.35 |
1444176000000 | 190.75 |
1444262400000 | 192.47 |
1444348800000 | 194.32 |
1444608000000 | 195 |
1444694400000 | 192.36 |
1444780800000 | 191.32 |
1444867200000 | 193.65 |
1444953600000 | 191.67 |
1445212800000 | 192.81 |
1445299200000 | 191.63 |
1445385600000 | 191.86 |
1445472000000 | 197.69 |
1445558400000 | 202.41 |
1445817600000 | 201.06 |
1445904000000 | 199.85 |
1445990400000 | 201.04 |
1446076800000 | 202.06 |
1446163200000 | 199.67 |
1446422400000 | 198.3 |
1446508800000 | 199.25 |
1446595200000 | 200.95 |
1446681600000 | 204.41 |
1446768000000 | 201.63 |
1447027200000 | 198.81 |
1447113600000 | 199.83 |
1447200000000 | 205.05 |
1447286400000 | 201.59 |
1447372800000 | 198.02 |
1447632000000 | 197.31 |
1447718400000 | 201.87 |
1447804800000 | 200.35 |
1447891200000 | 200.55 |
1447977600000 | 201.11 |
1448236800000 | 201.29 |
1448323200000 | 195.38 |
1448409600000 | 199.15 |
1448496000000 | 200.84 |
1448582400000 | 199.27 |
1448841600000 | 200.54 |
1448928000000 | 200.8 |
1449014400000 | 202.07 |
1449100800000 | 194.78 |
1449187200000 | 194.82 |
1449446400000 | 197.32 |
1449532800000 | 193.26 |
1449619200000 | 190.68 |
1449705600000 | 189.65 |
1449792000000 | 184.74 |
1450051200000 | 182.48 |
1450137600000 | 188.76 |
1450224000000 | 188.71 |
1450310400000 | 191.33 |
1450396800000 | 187 |
1450656000000 | 184.62 |
1450742400000 | 185.23 |
1450828800000 | 188.61 |
1450915200000 | 188.33 |
1451260800000 | 187.19 |
1451347200000 | 190.98 |
1451433600000 | 189.51 |
1451520000000 | 188.16 |
1451865600000 | 182.06 |
1451952000000 | 181.87 |
1452038400000 | 179.92 |
1452124800000 | 177.6 |
1452211200000 | 176.27 |
1452470400000 | 174.89 |
1452556800000 | 178.6 |
1452643200000 | 178.37 |
1452729600000 | 175.39 |
1452816000000 | 173.95 |
1453075200000 | 173.07 |
1453161600000 | 176.61 |
1453248000000 | 171.24 |
1453334400000 | 173.98 |
1453420800000 | 179.09 |
1453680000000 | 180.63 |
1453766400000 | 181.25 |
1453852800000 | 182.14 |
1453939200000 | 180.68 |
1454025600000 | 186.12 |
1454284800000 | 185.3 |
1454371200000 | 182.77 |
1454457600000 | 183.68 |
1454544000000 | 184.36 |
1454630400000 | 183.21 |
1454889600000 | 178.31 |
1454976000000 | 175.3 |
1455062400000 | 178.1 |
1455148800000 | 173.44 |
1455235200000 | 175.6 |
1455494400000 | 181.21 |
1455580800000 | 180.77 |
1455667200000 | 185.51 |
1455753600000 | 186.49 |
1455840000000 | 187.1 |
1456099200000 | 189.34 |
1456185600000 | 186.29 |
1456272000000 | 182.59 |
1456358400000 | 185.07 |
1456444800000 | 186.13 |
1456704000000 | 186.57 |
1456790400000 | 189.87 |
1456876800000 | 188.78 |
1456963200000 | 186.6 |
1457049600000 | 187.52 |
1457308800000 | 187.57 |
1457395200000 | 187.67 |
1457481600000 | 189.31 |
1457568000000 | 187.51 |
1457654400000 | 190.47 |
1457913600000 | 192.51 |
1458000000000 | 190.46 |
1458086400000 | 189.64 |
1458172800000 | 188.2 |
1458259200000 | 190.15 |
1458518400000 | 189.1 |
1458604800000 | 187.96 |
1458691200000 | 190.44 |
1458777600000 | 187.81 |
1459209600000 | 189.69 |
1459296000000 | 193.92 |
1459382400000 | 190.52 |
1459468800000 | 188.2 |
1459728000000 | 189.45 |
1459814400000 | 186.43 |
1459900800000 | 188.01 |
1459987200000 | 186.76 |
1460073600000 | 187.5 |
1460332800000 | 187.13 |
1460419200000 | 187.83 |
1460505600000 | 192.18 |
1460592000000 | 192.33 |
1460678400000 | 191.2 |
1460937600000 | 192.48 |
1461024000000 | 196.81 |
1461110400000 | 196.42 |
1461196800000 | 194.55 |
1461283200000 | 192.46 |
1461542400000 | 191.79 |
1461628800000 | 191.26 |
1461715200000 | 193.13 |
1461801600000 | 194.65 |
1461888000000 | 190.63 |
1462147200000 | 192.61 |
1462233600000 | 190.63 |
1462320000000 | 189.66 |
1462406400000 | 190.55 |
1462492800000 | 189.93 |
1462752000000 | 191.76 |
1462838400000 | 193.47 |
1462924800000 | 191.7 |
1463011200000 | 190.74 |
1463097600000 | 190.28 |
1463356800000 | 190.13 |
1463443200000 | 189.25 |
1463529600000 | 190.7 |
1463616000000 | 189.09 |
1463702400000 | 191.55 |
1463961600000 | 190.81 |
1464048000000 | 194.09 |
1464134400000 | 193.99 |
1464220800000 | 195.2 |
1464307200000 | 195.84 |
1464566400000 | 196.51 |
1464652800000 | 196.3 |
1464739200000 | 196.08 |
1464825600000 | 196.41 |
1464912000000 | 196.24 |
1465171200000 | 196.89 |
1465257600000 | 200.05 |
1465344000000 | 198.89 |
1465430400000 | 197.19 |
1465516800000 | 192.91 |
1465776000000 | 190.03 |
1465862400000 | 186.64 |
1465948800000 | 188.59 |
1466035200000 | 187.54 |
1466121600000 | 188.57 |
1466380800000 | 195.07 |
1466467200000 | 195.7 |
1466553600000 | 196.76 |
1466640000000 | 198.61 |
1466726400000 | 190.27 |
1466985600000 | 185.98 |
1467072000000 | 189.71 |
1467158400000 | 193.41 |
1467244800000 | 195.46 |
1467331200000 | 196.57 |
1467590400000 | 195.95 |
1467676800000 | 193.63 |
1467763200000 | 192 |
1467849600000 | 192.91 |
1467936000000 | 194.19 |
1468195200000 | 197.4 |
1468281600000 | 198.21 |
1468368000000 | 198.48 |
1468454400000 | 199.16 |
1468540800000 | 199.37 |
1468800000000 | 199.3 |
1468886400000 | 198.23 |
1468972800000 | 201.72 |
1469059200000 | 202.31 |
1469145600000 | 202.61 |
1469404800000 | 204.61 |
1469491200000 | 204.43 |
1469577600000 | 208.62 |
1469664000000 | 208.65 |
1469750400000 | 208.74 |
1470009600000 | 208.9 |
1470096000000 | 206.73 |
1470182400000 | 206.51 |
1470268800000 | 207.11 |
1470355200000 | 209.93 |
1470614400000 | 209.48 |
1470700800000 | 211.75 |
1470787200000 | 211.89 |
1470873600000 | 215.9 |
1470960000000 | 216.71 |
1471219200000 | 217.14 |
1471305600000 | 215.69 |
1471392000000 | 214.42 |
1471478400000 | 215.34 |
1471564800000 | 214.9 |
1471824000000 | 213.67 |
1471910400000 | 214.36 |
1471996800000 | 213.89 |
1472083200000 | 212.72 |
1472169600000 | 213.41 |
1472428800000 | 212.69 |
1472515200000 | 212.66 |
1472601600000 | 209.36 |
1472688000000 | 208.88 |
1472774400000 | 212.67 |
1473033600000 | 212.64 |
1473120000000 | 212.52 |
1473206400000 | 212.88 |
1473292800000 | 210.58 |
1473379200000 | 207.77 |
1473638400000 | 207.32 |
1473724800000 | 206.75 |
1473811200000 | 204.98 |
1473897600000 | 206.52 |
1473984000000 | 205.14 |
1474243200000 | 207.13 |
1474329600000 | 208.21 |
1474416000000 | 208.13 |
1474502400000 | 212.78 |
1474588800000 | 211.78 |
1474848000000 | 208.7 |
1474934400000 | 209.07 |
1475020800000 | 210.93 |
1475107200000 | 209.07 |
1475193600000 | 209.64 |
1475452800000 | 209.69 |
1475539200000 | 212.87 |
1475625600000 | 210.28 |
1475712000000 | 208.57 |
1475798400000 | 207.3 |
1476057600000 | 209.41 |
1476144000000 | 211.08 |
1476230400000 | 210.72 |
1476316800000 | 209.37 |
1476403200000 | 214.1 |
1476662400000 | 212.28 |
1476748800000 | 214.43 |
1476835200000 | 214.89 |
1476921600000 | 215.23 |
1477008000000 | 213.75 |
1477267200000 | 213.79 |
1477353600000 | 212.9 |
1477440000000 | 212.19 |
1477526400000 | 212.7 |
1477612800000 | 212.67 |
1477872000000 | 210.9 |
1477958400000 | 209.89 |
1478044800000 | 207.69 |
1478131200000 | 206.15 |
1478217600000 | 205.04 |
1478476800000 | 207.41 |
1478563200000 | 208.84 |
1478649600000 | 208.84 |
1478736000000 | 203.93 |
1478822400000 | 202.89 |
1479081600000 | 202.63 |
1479168000000 | 205.13 |
1479254400000 | 203.23 |
1479340800000 | 205.64 |
1479427200000 | 206.03 |
1479686400000 | 207.2 |
1479772800000 | 207 |
1479859200000 | 206.15 |
1479945600000 | 206.69 |
1480032000000 | 207.95 |
1480291200000 | 206.4 |
1480377600000 | 208.54 |
1480464000000 | 209.19 |
1480550400000 | 206.92 |
1480636800000 | 206.38 |
1480896000000 | 208.26 |
1480982400000 | 209.62 |
1481068800000 | 212.31 |
1481155200000 | 214.45 |
1481241600000 | 216.7 |
1481500800000 | 216.15 |
1481587200000 | 218.5 |
1481673600000 | 216.71 |
1481760000000 | 216.91 |
1481846400000 | 217.83 |
1482105600000 | 218.42 |
1482192000000 | 218.97 |
1482278400000 | 219.02 |
1482364800000 | 219.04 |
1482451200000 | 219.27 |
1482796800000 | 220.2 |
1482883200000 | 220.89 |
1482969600000 | 220.66 |
1483056000000 | 221.83 |
1483315200000 | 223.29 |
1483401600000 | 220.52 |
1483488000000 | 218.87 |
1483574400000 | 217.34 |
1483660800000 | 218.07 |
1483920000000 | 218.87 |
1484006400000 | 219.42 |
1484092800000 | 220.81 |
1484179200000 | 221.55 |
1484265600000 | 223.58 |
1484524800000 | 224.36 |
1484611200000 | 223.18 |
1484697600000 | 224.55 |
1484784000000 | 225.23 |
1484870400000 | 224.88 |
1485129600000 | 224.59 |
1485216000000 | 224.38 |
1485302400000 | 225.69 |
1485388800000 | 225.5 |
1485475200000 | 224.33 |
1485734400000 | 221.36 |
1485820800000 | 219.58 |
1485907200000 | 220.54 |
1485993600000 | 221.54 |
1486080000000 | 222.6 |
1486339200000 | 219.3 |
1486425600000 | 219.95 |
1486512000000 | 220.35 |
1486598400000 | 222.42 |
1486684800000 | 222.4 |
1486944000000 | 225.81 |
1487030400000 | 225.67 |
1487116800000 | 225.36 |
1487203200000 | 225.06 |
1487289600000 | 225.81 |
1487548800000 | 225.8 |
1487635200000 | 228.02 |
1487721600000 | 230.21 |
1487808000000 | 229.88 |
1487894400000 | 228.05 |
1488153600000 | 228.86 |
1488240000000 | 228.58 |
1488326400000 | 232.32 |
1488412800000 | 231.7 |
1488499200000 | 231.39 |
1488758400000 | 230.57 |
1488844800000 | 230.1 |
1488931200000 | 233.26 |
1489017600000 | 235.02 |
1489104000000 | 236.09 |
1489363200000 | 236.93 |
1489449600000 | 236.68 |
1489536000000 | 237.12 |
1489622400000 | 238.75 |
1489708800000 | 239.92 |
1489968000000 | 238.61 |
1490054400000 | 237.59 |
1490140800000 | 237.55 |
1490227200000 | 238.9 |
1490313600000 | 238.61 |
1490572800000 | 238.19 |
1490659200000 | 238.86 |
1490745600000 | 239.75 |
1490832000000 | 240.2 |
1490918400000 | 241.49 |
1491177600000 | 240.06 |
1491264000000 | 241.94 |
1491350400000 | 241.2 |
1491436800000 | 242.73 |
1491523200000 | 243.93 |
1491782400000 | 243.19 |
1491868800000 | 243.13 |
1491955200000 | 244.61 |
1492041600000 | 244.59 |
1492473600000 | 242.59 |
1492560000000 | 242.2 |
1492646400000 | 243.34 |
1492732800000 | 243.1 |
1492992000000 | 249.75 |
1493078400000 | 252.92 |
1493164800000 | 253.96 |
1493251200000 | 254.64 |
1493337600000 | 253.58 |
1493596800000 | 253.58 |
1493683200000 | 254.7 |
1493769600000 | 255.37 |
1493856000000 | 258.41 |
1493942400000 | 259.81 |
1494201600000 | 257.02 |
1494288000000 | 258.49 |
1494374400000 | 257.21 |
1494460800000 | 256.62 |
1494547200000 | 255.93 |
1494806400000 | 256.29 |
1494892800000 | 256.47 |
1494979200000 | 252.34 |
1495065600000 | 252.15 |
1495152000000 | 253.99 |
1495411200000 | 253.42 |
1495497600000 | 253.87 |
1495584000000 | 253.38 |
1495670400000 | 254.33 |
1495756800000 | 254.53 |
1496016000000 | 254.48 |
1496102400000 | 254.78 |
1496188800000 | 254.03 |
1496275200000 | 255.76 |
1496361600000 | 257.99 |
1496620800000 | 256.96 |
1496707200000 | 254.45 |
1496793600000 | 254.31 |
1496880000000 | 252.1 |
1496966400000 | 253.54 |
1497225600000 | 251.33 |
1497312000000 | 253.77 |
1497398400000 | 255.19 |
1497484800000 | 253.25 |
1497571200000 | 255.84 |
1497830400000 | 257.41 |
1497916800000 | 256.67 |
1498003200000 | 255.74 |
1498089600000 | 254.87 |
1498176000000 | 253.95 |
1498435200000 | 255.99 |
1498521600000 | 253.54 |
1498608000000 | 251.61 |
1498694400000 | 244.55 |
1498780800000 | 245.06 |
1499040000000 | 246.8 |
1499126400000 | 246.18 |
1499212800000 | 248.65 |
1499299200000 | 245.67 |
1499385600000 | 244.7 |
1499644800000 | 244.94 |
1499731200000 | 242.98 |
1499817600000 | 246.5 |
1499904000000 | 247.67 |
1499990400000 | 249.27 |
1500249600000 | 250.74 |
1500336000000 | 248.21 |
1500422400000 | 250.38 |
1500508800000 | 250.27 |
1500595200000 | 246.85 |
1500854400000 | 246.31 |
1500940800000 | 246.5 |
1501027200000 | 246.83 |
1501113600000 | 246.37 |
1501200000000 | 246.19 |
1501459200000 | 245.3 |
1501545600000 | 246.73 |
1501632000000 | 245.9 |
1501718400000 | 247.56 |
1501804800000 | 250.97 |
1502064000000 | 250.98 |
1502150400000 | 251.48 |
1502236800000 | 247.42 |
1502323200000 | 244.23 |
1502409600000 | 243.46 |
1502668800000 | 245.87 |
1502755200000 | 245.93 |
1502841600000 | 247.09 |
1502928000000 | 246.52 |
1503014400000 | 244.69 |
1503273600000 | 243.7 |
1503360000000 | 245.78 |
1503446400000 | 245.43 |
1503532800000 | 245.08 |
1503619200000 | 244.25 |
1503878400000 | 242.74 |
1503964800000 | 241.56 |
1504051200000 | 243.41 |
1504137600000 | 245.75 |
1504224000000 | 247.48 |
1504483200000 | 246.62 |
1504569600000 | 246.58 |
1504656000000 | 247.19 |
1504742400000 | 249.33 |
1504828800000 | 249.54 |
1505088000000 | 253.15 |
1505174400000 | 253.53 |
1505260800000 | 253.75 |
1505347200000 | 252.4 |
1505433600000 | 252.04 |
1505692800000 | 251.86 |
1505779200000 | 250.85 |
1505865600000 | 250.6 |
1505952000000 | 249.5 |
1506038400000 | 250.62 |
1506297600000 | 251.11 |
1506384000000 | 249.47 |
1506470400000 | 248.92 |
1506556800000 | 249.33 |
1506643200000 | 251.58 |
1506902400000 | 253.62 |
1506988800000 | 254.25 |
1507075200000 | 253.74 |
1507161600000 | 253.84 |
1507248000000 | 251.5 |
1507507200000 | 252.96 |
1507593600000 | 256.07 |
1507680000000 | 257.07 |
1507766400000 | 258.55 |
1507852800000 | 259.18 |
1508112000000 | 258.57 |
1508198400000 | 257.33 |
1508284800000 | 258.52 |
1508371200000 | 255.76 |
1508457600000 | 254.59 |
1508716800000 | 255.5 |
1508803200000 | 255.87 |
1508889600000 | 255.68 |
1508976000000 | 260.97 |
1509062400000 | 263.77 |
1509321600000 | 264.35 |
1509408000000 | 265.06 |
1509494400000 | 264.87 |
1509580800000 | 264.36 |
1509667200000 | 265.66 |
1509926400000 | 264.97 |
1510012800000 | 262.75 |
1510099200000 | 262.54 |
1510185600000 | 258.09 |
1510272000000 | 257.71 |
1510531200000 | 256.6 |
1510617600000 | 255 |
1510704000000 | 253.32 |
1510790400000 | 254.94 |
1510876800000 | 254.5 |
1511136000000 | 255.65 |
1511222400000 | 257.62 |
1511308800000 | 254.66 |
1511395200000 | 255.23 |
1511481600000 | 255.03 |
1511740800000 | 253.59 |
1511827200000 | 254.43 |
1511913600000 | 253.66 |
1512000000000 | 252.97 |
1512086400000 | 251.2 |
1512345600000 | 253.2 |
1512432000000 | 252.98 |
1512518400000 | 249.14 |
1512604800000 | 248.1 |
1512691200000 | 248.44 |
1512950400000 | 247.01 |
1513036800000 | 247.77 |
1513123200000 | 245.86 |
1513209600000 | 244.37 |
1513296000000 | 244.93 |
1513555200000 | 249.83 |
1513641600000 | 248.39 |
1513728000000 | 245.59 |
1513814400000 | 246.68 |
1513900800000 | 245.46 |
1514332800000 | 246.52 |
1514419200000 | 244.62 |
1514505600000 | 243.27 |
1514851200000 | 240.83 |
1514937600000 | 242.56 |
1515024000000 | 245.39 |
1515110400000 | 248.36 |
1515369600000 | 247.36 |
1515456000000 | 248.02 |
1515542400000 | 245.17 |
1515628800000 | 243.02 |
1515715200000 | 244.26 |
1515974400000 | 244.95 |
1516060800000 | 245.02 |
1516147200000 | 244.62 |
1516233600000 | 243.79 |
1516320000000 | 248.33 |
1516579200000 | 249.17 |
1516665600000 | 250.44 |
1516752000000 | 247.9 |
1516838400000 | 245.7 |
1516924800000 | 250.62 |
1517184000000 | 250.12 |
1517270400000 | 249.64 |
1517356800000 | 250.86 |
1517443200000 | 249.71 |
1517529600000 | 246.69 |
1517788800000 | 241.96 |
1517875200000 | 236.08 |
1517961600000 | 242.89 |
1518048000000 | 237.07 |
1518134400000 | 235.8 |
1518393600000 | 240.36 |
1518480000000 | 238 |
1518566400000 | 240.28 |
1518652800000 | 242.39 |
1518739200000 | 245.71 |
1518998400000 | 243.51 |
1519084800000 | 243.88 |
1519171200000 | 243.49 |
1519257600000 | 243.5 |
1519344000000 | 245.91 |
1519603200000 | 247.5 |
1519689600000 | 245.02 |
1519776000000 | 244.97 |
1519862400000 | 241.67 |
1519948800000 | 237.57 |
1520208000000 | 240.48 |
1520294400000 | 240.64 |
1520380800000 | 241.58 |
1520467200000 | 245.01 |
1520553600000 | 245.99 |
1520812800000 | 246.25 |
1520899200000 | 243.37 |
1520985600000 | 246.13 |
1521072000000 | 249.29 |
1521158400000 | 249.12 |
1521417600000 | 247.81 |
1521504000000 | 249.91 |
1521590400000 | 251.1 |
1521676800000 | 249.24 |
1521763200000 | 245.71 |
1522022400000 | 244.54 |
1522108800000 | 246.37 |
1522195200000 | 247.84 |
1522281600000 | 251.17 |
1522713600000 | 252.59 |
1522800000000 | 253.71 |
1522886400000 | 260.34 |
1522972800000 | 259.52 |
1523232000000 | 259.25 |
1523318400000 | 263.01 |
1523404800000 | 263.51 |
1523491200000 | 265.65 |
1523577600000 | 266.28 |
1523836800000 | 266.77 |
1523923200000 | 267.55 |
1524009600000 | 268.5 |
1524096000000 | 265.59 |
1524182400000 | 266.55 |
1524441600000 | 266.32 |
1524528000000 | 265.74 |
1524614400000 | 264.24 |
1524700800000 | 265.84 |
1524787200000 | 268.76 |
1525046400000 | 270.77 |
1525132800000 | 270.77 |
1525219200000 | 272.05 |
1525305600000 | 268.99 |
1525392000000 | 269.51 |
1525651200000 | 270.16 |
1525737600000 | 271.15 |
1525824000000 | 270.85 |
1525910400000 | 271.31 |
1525996800000 | 271.45 |
1526256000000 | 272.59 |
1526342400000 | 273.28 |
1526428800000 | 276.83 |
1526515200000 | 278.55 |
1526601600000 | 279.72 |
1526860800000 | 280.92 |
1526947200000 | 280.36 |
1527033600000 | 278.05 |
1527120000000 | 278.65 |
1527206400000 | 280.07 |
1527465600000 | 279.81 |
1527552000000 | 276.22 |
1527638400000 | 277.82 |
1527724800000 | 275.78 |
1527811200000 | 277.74 |
1528070400000 | 279.44 |
1528156800000 | 282.06 |
1528243200000 | 281.08 |
1528329600000 | 275.78 |
1528416000000 | 277.82 |
1528675200000 | 278.8 |
1528761600000 | 276.55 |
1528848000000 | 277.69 |
1528934400000 | 281.45 |
1529020800000 | 281.52 |
1529280000000 | 277.13 |
1529366400000 | 272.94 |
1529452800000 | 272.12 |
1529539200000 | 270.99 |
1529625600000 | 272.78 |
1529884800000 | 267.01 |
1529971200000 | 268.1 |
1530057600000 | 270.13 |
1530144000000 | 267.24 |
1530230400000 | 271.3 |
1530489600000 | 267.99 |
1530576000000 | 270.81 |
1530662400000 | 269.05 |
1530748800000 | 267.57 |
1530835200000 | 269.08 |
1531094400000 | 270.17 |
1531180800000 | 273.19 |
1531267200000 | 269.67 |
1531353600000 | 272.97 |
1531440000000 | 275.95 |
1531699200000 | 274.82 |
1531785600000 | 275.81 |
1531872000000 | 277.57 |
1531958400000 | 277.07 |
1532044800000 | 277.22 |
1532304000000 | 274.91 |
1532390400000 | 277.67 |
1532476800000 | 278.7 |
1532563200000 | 278.45 |
1532649600000 | 276.58 |
1532908800000 | 275.34 |
1532995200000 | 276.02 |
1533081600000 | 276.37 |
1533168000000 | 273.74 |
1533254400000 | 276.19 |
1533513600000 | 277.05 |
1533600000000 | 279.56 |
1533686400000 | 277.99 |
1533772800000 | 282.54 |
1533859200000 | 277.01 |
1534118400000 | 278.3 |
1534204800000 | 279.98 |
1534291200000 | 274.11 |
1534377600000 | 277.11 |
1534464000000 | 276.08 |
1534723200000 | 279.16 |
1534809600000 | 279.56 |
1534896000000 | 280.63 |
1534982400000 | 281.28 |
1535068800000 | 281.55 |
1535328000000 | 283.98 |
1535414400000 | 286.18 |
1535500800000 | 286.21 |
1535587200000 | 286.9 |
1535673600000 | 282.02 |
1535932800000 | 282.67 |
1536019200000 | 276.08 |
1536105600000 | 269.42 |
1536192000000 | 268.2 |
1536278400000 | 270.02 |
1536537600000 | 271.29 |
1536624000000 | 272.04 |
1536710400000 | 276.63 |
1536796800000 | 274.7 |
1536883200000 | 275.19 |
1537142400000 | 272.56 |
1537228800000 | 273.29 |
1537315200000 | 273.3 |
1537401600000 | 275.66 |
1537488000000 | 280.25 |
1537747200000 | 278.65 |
1537833600000 | 278.85 |
1537920000000 | 279.42 |
1538006400000 | 281.05 |
1538092800000 | 279.59 |
1538352000000 | 281.91 |
1538438400000 | 279.48 |
1538524800000 | 279.89 |
1538611200000 | 270.84 |
1538697600000 | 269.7 |
1538956800000 | 265.7 |
1539043200000 | 266.84 |
1539129600000 | 253.06 |
1539216000000 | 249.8 |
1539302400000 | 248.95 |
1539561600000 | 248.39 |
1539648000000 | 252.94 |
1539734400000 | 253.09 |
1539820800000 | 251.36 |
1539907200000 | 253.21 |
1540166400000 | 252.54 |
1540252800000 | 248.03 |
1540339200000 | 249.7 |
1540425600000 | 254.91 |
1540512000000 | 251.26 |
1540771200000 | 251.45 |
1540857600000 | 249.66 |
1540944000000 | 257.84 |
1541030400000 | 257.66 |
1541116800000 | 262.01 |
1541376000000 | 260.64 |
1541462400000 | 259.28 |
1541548800000 | 259.68 |
1541635200000 | 258.38 |
1541721600000 | 256.97 |
1541980800000 | 254.8 |
1542067200000 | 259.41 |
1542153600000 | 258.28 |
1542240000000 | 256.62 |
1542326400000 | 256.87 |
1542585600000 | 252.5 |
1542672000000 | 248.95 |
1542758400000 | 253.35 |
1542844800000 | 252.13 |
1542931200000 | 253.51 |
1543190400000 | 252.66 |
1543276800000 | 252.3 |
1543363200000 | 252.55 |
1543449600000 | 253.44 |
1543536000000 | 250.96 |
1543795200000 | 257.9 |
1543881600000 | 256.03 |
1543968000000 | 253.74 |
1544054400000 | 245.94 |
1544140800000 | 248.92 |
1544400000000 | 244.85 |
1544486400000 | 248.63 |
1544572800000 | 251.74 |
1544659200000 | 251.91 |
1544745600000 | 248.37 |
1545004800000 | 243.88 |
1545091200000 | 243.65 |
1545177600000 | 244.46 |
1545264000000 | 241.74 |
1545350400000 | 243.27 |
1545609600000 | 239.59 |
1545868800000 | 238.37 |
1545955200000 | 242.66 |
1546214400000 | 245.48 |
1546387200000 | 243.92 |
1546473600000 | 238.53 |
1546560000000 | 244.71 |
1546819200000 | 244.08 |
1546905600000 | 248.87 |
1546992000000 | 251.14 |
1547078400000 | 251.01 |
1547164800000 | 251 |
1547424000000 | 247.61 |
1547510400000 | 248.38 |
1547596800000 | 246.85 |
1547683200000 | 247.43 |
1547769600000 | 251.92 |
1548028800000 | 250.8 |
1548115200000 | 250.32 |
1548201600000 | 251.46 |
1548288000000 | 249.79 |
1548374400000 | 252.05 |
1548633600000 | 250.7 |
1548720000000 | 252.78 |
1548806400000 | 259.89 |
1548892800000 | 261.3 |
1548979200000 | 262.1 |
1549238400000 | 261.03 |
1549324800000 | 268.56 |
1549411200000 | 265.91 |
1549497600000 | 262.7 |
1549584000000 | 262.58 |
1549843200000 | 265.58 |
1549929600000 | 269.36 |
1550016000000 | 268.79 |
1550102400000 | 266.5 |
1550188800000 | 268.38 |
1550448000000 | 270.56 |
1550534400000 | 271.01 |
1550620800000 | 271.61 |
1550707200000 | 272.14 |
1550793600000 | 273.01 |
1551052800000 | 275.36 |
1551139200000 | 276.29 |
1551225600000 | 274.22 |
1551312000000 | 274.84 |
1551398400000 | 278.87 |
1551657600000 | 279.56 |
1551744000000 | 280.52 |
1551830400000 | 279.24 |
1551916800000 | 279.5 |
1552003200000 | 278.34 |
1552262400000 | 278.55 |
1552348800000 | 279.29 |
1552435200000 | 279.57 |
1552521600000 | 283.79 |
1552608000000 | 286.23 |
1552867200000 | 284.05 |
1552953600000 | 286.06 |
1553040000000 | 285.08 |
1553126400000 | 285.01 |
1553212800000 | 282.02 |
1553472000000 | 283.39 |
1553558400000 | 286.67 |
1553644800000 | 286.53 |
1553731200000 | 287.26 |
1553817600000 | 289.76 |
1554076800000 | 293.02 |
1554163200000 | 293.18 |
1554249600000 | 294.83 |
1554336000000 | 295.3 |
1554422400000 | 295.72 |
1554681600000 | 294.45 |
1554768000000 | 291.31 |
1554854400000 | 293.3 |
1554940800000 | 297.03 |
1555027200000 | 296.96 |
1555286400000 | 296.87 |
1555372800000 | 299.46 |
1555459200000 | 301.31 |
1555545600000 | 302.71 |
1555977600000 | 302.03 |
1556064000000 | 303.46 |
1556150400000 | 301.51 |
1556236800000 | 301.45 |
1556496000000 | 301.9 |
1556582400000 | 304.28 |
1556668800000 | 304.28 |
1556755200000 | 302.73 |
1556841600000 | 309.19 |
1557100800000 | 305.41 |
1557187200000 | 298.98 |
1557273600000 | 302.61 |
1557360000000 | 297.33 |
1557446400000 | 298.57 |
1557705600000 | 292.62 |
1557792000000 | 297.71 |
1557878400000 | 299.97 |
1557964800000 | 302 |
1558051200000 | 302.18 |
1558310400000 | 295.3 |
1558396800000 | 299.03 |
1558483200000 | 301.07 |
1558569600000 | 297.47 |
1558656000000 | 298.6 |
1558915200000 | 300.31 |
1559001600000 | 301.3 |
1559088000000 | 296.77 |
1559174400000 | 298.58 |
1559260800000 | 296.08 |
1559520000000 | 297.49 |
1559606400000 | 297.49 |
1559692800000 | 300.83 |
1559779200000 | 301.66 |
1559865600000 | 306.31 |
1560124800000 | 306.7 |
1560211200000 | 307.43 |
1560297600000 | 305.93 |
1560384000000 | 305.96 |
1560470400000 | 306.25 |
1560729600000 | 307.74 |
1560816000000 | 315.2 |
1560902400000 | 313.39 |
1560988800000 | 316.14 |
1561075200000 | 315.05 |
1561334400000 | 314.55 |
1561420800000 | 313.91 |
1561507200000 | 313.03 |
1561593600000 | 312.38 |
1561680000000 | 317.28 |
1561939200000 | 317.77 |
1562025600000 | 320.68 |
1562112000000 | 323.93 |
1562198400000 | 324.1 |
1562284800000 | 322.76 |
1562544000000 | 324.46 |
1562630400000 | 323.44 |
1562716800000 | 322.35 |
1562803200000 | 322.07 |
1562889600000 | 322.87 |
1563148800000 | 321.68 |
1563235200000 | 324.26 |
1563321600000 | 323.6 |
1563408000000 | 323.24 |
1563494400000 | 322.32 |
1563753600000 | 325.25 |
1563840000000 | 325.05 |
1563926400000 | 323.13 |
1564012800000 | 321.9 |
1564099200000 | 326.53 |
1564358400000 | 325.07 |
1564444800000 | 319.34 |
1564531200000 | 320.94 |
1564617600000 | 324.75 |
1564704000000 | 311.06 |
1564963200000 | 300 |
1565049600000 | 301.8 |
1565136000000 | 306.59 |
1565222400000 | 311.47 |
1565308800000 | 306.9 |
1565568000000 | 305.44 |
1565654400000 | 304.27 |
1565740800000 | 297.31 |
1565827200000 | 296.17 |
1565913600000 | 298.94 |
1566172800000 | 304.11 |
1566259200000 | 303.07 |
1566345600000 | 311.21 |
1566432000000 | 306.91 |
1566518400000 | 303.41 |
1566777600000 | 303.71 |
1566864000000 | 308.57 |
1566950400000 | 307.92 |
1567036800000 | 311.25 |
1567123200000 | 313.03 |
1567382400000 | 314.36 |
1567468800000 | 312 |
1567555200000 | 317.75 |
1567641600000 | 320.62 |
1567728000000 | 322.97 |
1567987200000 | 321.32 |
1568073600000 | 318.17 |
1568160000000 | 319.53 |
1568246400000 | 321.94 |
1568332800000 | 320.67 |
1568592000000 | 313.46 |
1568678400000 | 315 |
1568764800000 | 313.69 |
1568851200000 | 315.13 |
1568937600000 | 316.31 |
1569196800000 | 313.37 |
1569283200000 | 315.02 |
1569369600000 | 310.24 |
1569456000000 | 312.98 |
1569542400000 | 315.32 |
1569801600000 | 317.29 |
1569888000000 | 311.39 |
1569974400000 | 300.66 |
1570060800000 | 302.2 |
1570147200000 | 305.47 |
1570406400000 | 307.8 |
1570492800000 | 305.11 |
1570579200000 | 309.62 |
1570665600000 | 314.93 |
1570752000000 | 316.09 |
1571011200000 | 316.24 |
1571097600000 | 318.43 |
1571184000000 | 316.84 |
1571270400000 | 316.11 |
1571356800000 | 314.25 |
1571616000000 | 313.73 |
1571702400000 | 314.99 |
1571788800000 | 312.73 |
1571875200000 | 313.44 |
1571961600000 | 316.26 |
1572220800000 | 316.41 |
1572307200000 | 315.99 |
1572393600000 | 322.32 |
1572480000000 | 320.9 |
1572566400000 | 323.99 |
1572825600000 | 327.78 |
1572912000000 | 328.07 |
1572998400000 | 325.93 |
1573084800000 | 329.27 |
1573171200000 | 328.44 |
1573430400000 | 327.43 |
1573516800000 | 326.84 |
1573603200000 | 326.5 |
1573689600000 | 326.81 |
1573776000000 | 327.81 |
1574035200000 | 327.47 |
1574121600000 | 326.32 |
1574208000000 | 326.32 |
1574294400000 | 323.79 |
1574380800000 | 324.55 |
1574640000000 | 327.88 |
1574726400000 | 331.12 |
1574812800000 | 333.57 |
1574899200000 | 333.11 |
1574985600000 | 333.47 |
1575244800000 | 325.81 |
1575331200000 | 323.47 |
1575417600000 | 326.62 |
1575504000000 | 326.5 |
1575590400000 | 330.73 |
1575849600000 | 327.81 |
1575936000000 | 327.72 |
1576022400000 | 328.7 |
1576108800000 | 329.15 |
1576195200000 | 331.72 |
1576454400000 | 336.98 |
1576540800000 | 333.5 |
1576627200000 | 333.48 |
1576713600000 | 334.51 |
1576800000000 | 339.98 |
1577059200000 | 341.12 |
1577145600000 | 341.05 |
1577404800000 | 343.01 |
1577664000000 | 340.21 |
1577750400000 | 340.11 |
1577923200000 | 342.24 |
1578009600000 | 342.13 |
1578268800000 | 339.77 |
1578355200000 | 340.54 |
1578441600000 | 344.31 |
1578528000000 | 348.37 |
1578614400000 | 348.18 |
1578873600000 | 348.69 |
1578960000000 | 352.02 |
1579046400000 | 354.98 |
1579132800000 | 354.87 |
1579219200000 | 358.14 |
1579478400000 | 354.68 |
1579564800000 | 352.08 |
1579651200000 | 352.16 |
1579737600000 | 346.68 |
1579824000000 | 350.47 |
1580083200000 | 337.5 |
1580169600000 | 342.62 |
1580256000000 | 341 |
1580342400000 | 335.88 |
1580428800000 | 330.65 |
1580688000000 | 332.51 |
1580774400000 | 340.99 |
1580860800000 | 343.56 |
1580947200000 | 345.12 |
1581033600000 | 343.56 |
1581292800000 | 343.31 |
1581379200000 | 344.09 |
1581465600000 | 349.17 |
1581552000000 | 347.63 |
1581638400000 | 344.78 |
1581897600000 | 345.05 |
1581984000000 | 341.58 |
1582070400000 | 349.29 |
1582156800000 | 342.47 |
1582243200000 | 339.49 |
1582502400000 | 324.17 |
1582588800000 | 320.46 |
1582675200000 | 321.79 |
1582761600000 | 311.43 |
1582848000000 | 307.41 |
1583107200000 | 309.26 |
1583193600000 | 312.53 |
1583280000000 | 318.22 |
1583366400000 | 311.6 |
1583452800000 | 302.22 |
1583712000000 | 283.59 |
1583798400000 | 279.76 |
1583884800000 | 272.43 |
1583971200000 | 247.41 |
1584057600000 | 253.04 |
1584316800000 | 243.39 |
1584403200000 | 251.13 |
1584489600000 | 241.45 |
1584576000000 | 247.99 |
1584662400000 | 259.83 |
1584921600000 | 254.74 |
1585008000000 | 275.56 |
1585094400000 | 291.71 |
1585180800000 | 294.2 |
1585267200000 | 280.74 |
1585526400000 | 283.3 |
1585612800000 | 278.79 |
1585699200000 | 269.9 |
1585785600000 | 270.89 |
1585872000000 | 267.77 |
1586131200000 | 275.83 |
1586217600000 | 281.23 |
1586304000000 | 284.16 |
1586390400000 | 288.39 |
1586822400000 | 293.65 |
1586908800000 | 285.61 |
1586995200000 | 285.28 |
1587081600000 | 293.67 |
1587340800000 | 297.47 |
1587427200000 | 287.12 |
1587513600000 | 288.78 |
1587600000000 | 289.13 |
1587686400000 | 284.66 |
1587945600000 | 290.61 |
1588032000000 | 294.76 |
1588118400000 | 298.35 |
1588204800000 | 296.56 |
1588291200000 | 296.55 |
1588550400000 | 282.99 |
1588636800000 | 287 |
1588723200000 | 283.5 |
1588809600000 | 291.34 |
1588896000000 | 295.46 |
1589155200000 | 293.1 |
1589241600000 | 292.07 |
1589328000000 | 283.86 |
1589414400000 | 280.05 |
1589500800000 | 281.61 |
1589760000000 | 294.8 |
1589846400000 | 296.08 |
1589932800000 | 299.64 |
1590019200000 | 297.24 |
1590105600000 | 296.57 |
1590364800000 | 300.99 |
1590451200000 | 303.5 |
1590537600000 | 306.47 |
1590624000000 | 316.79 |
1590710400000 | 313.3 |
1590969600000 | 313.76 |
1591056000000 | 318.31 |
1591142400000 | 326.69 |
1591228800000 | 325.7 |
1591315200000 | 334.12 |
1591574400000 | 328.16 |
1591660800000 | 325.81 |
1591747200000 | 326.41 |
1591833600000 | 313.88 |
1591920000000 | 313.87 |
1592179200000 | 310.58 |
1592265600000 | 320.02 |
1592352000000 | 322.79 |
1592438400000 | 321.49 |
1592524800000 | 322.18 |
1592784000000 | 320.3 |
1592870400000 | 327.04 |
1592956800000 | 319.81 |
1593043200000 | 323.13 |
1593129600000 | 324.07 |
1593388800000 | 324.38 |
1593475200000 | 326.04 |
1593561600000 | 327.96 |
1593648000000 | 336.86 |
1593734400000 | 332.86 |
1593993600000 | 337.89 |
1594080000000 | 335.39 |
1594166400000 | 332.34 |
1594252800000 | 331.99 |
1594339200000 | 331.88 |
1594598400000 | 335.92 |
1594684800000 | 330.99 |
1594771200000 | 337.1 |
1594857600000 | 333.42 |
1594944000000 | 334.44 |
1595203200000 | 336.77 |
1595289600000 | 337.62 |
1595376000000 | 334.11 |
1595462400000 | 335.5 |
1595548800000 | 329.39 |
1595808000000 | 331.1 |
1595894400000 | 325.91 |
1595980800000 | 328.57 |
1596067200000 | 319.99 |
1596153600000 | 316.67 |
1596412800000 | 319.07 |
1596499200000 | 318.82 |
1596585600000 | 321.88 |
1596672000000 | 320.46 |
1596758400000 | 321.48 |
1597017600000 | 320.54 |
1597104000000 | 326.81 |
1597190400000 | 331.9 |
1597276800000 | 333.68 |
1597363200000 | 329.41 |
1597622400000 | 331.17 |
1597708800000 | 330.39 |
1597795200000 | 330.32 |
1597881600000 | 327.02 |
1597968000000 | 325.84 |
1598227200000 | 330.19 |
1598313600000 | 330.4 |
1598400000000 | 334.39 |
1598486400000 | 332.12 |
1598572800000 | 328.89 |
1598832000000 | 327.86 |
1598918400000 | 329.51 |
1599004800000 | 337.57 |
1599091200000 | 335.5 |
1599177600000 | 331.43 |
1599436800000 | 335.89 |
1599523200000 | 332.37 |
1599609600000 | 336.57 |
1599696000000 | 338.11 |
1599782400000 | 342.62 |
1600041600000 | 344.07 |
1600128000000 | 347.37 |
1600214400000 | 348.39 |
1600300800000 | 346 |
1600387200000 | 342.22 |
1600646400000 | 331.45 |
1600732800000 | 331.72 |
1600819200000 | 338.99 |
1600905600000 | 336.89 |
1600992000000 | 335.75 |
1601251200000 | 341.49 |
1601337600000 | 343.5299 |
1601424000000 | 338.54 |
1601510400000 | 344.61 |
1601596800000 | 342.99 |
1601856000000 | 344.22 |
1601942400000 | 344.3 |
1602028800000 | 344.52 |
1602115200000 | 343.5299 |
1602201600000 | 348.14 |
1602460800000 | 352.64 |
1602547200000 | 352.26 |
1602633600000 | 352.36 |
1602720000000 | 344.92 |
1602806400000 | 357.79 |
1603065600000 | 357.32 |
1603152000000 | 356.7 |
1603238400000 | 352.38 |
1603324800000 | 353.38 |
1603411200000 | 355.46 |
1603670400000 | 349.74 |
1603756800000 | 349.49 |
1603843200000 | 336.6 |
1603929600000 | 337.89 |
1604016000000 | 335.05 |
1604275200000 | 339.12 |
1604361600000 | 344.6 |
1604448000000 | 354.33 |
1604534400000 | 362 |
1604620800000 | 360.72 |
1604880000000 | 379.11 |
1604966400000 | 377.85 |
1605052800000 | 382.65 |
1605139200000 | 376.4 |
1605225600000 | 373.35 |
1605484800000 | 378.0299 |
1605571200000 | 377.37 |
1605657600000 | 381.65 |
1605744000000 | 380.64 |
1605830400000 | 382.55 |
1606089600000 | 379.57 |
1606176000000 | 376.91 |
1606262400000 | 378.5899 |
1606348800000 | 379.73 |
1606435200000 | 380.31 |
1606694400000 | 375.6 |
1606780800000 | 380.26 |
1606867200000 | 379.36 |
1606953600000 | 381.18 |
1607040000000 | 380.23 |
1607299200000 | 381.3 |
1607385600000 | 381.92 |
1607472000000 | 384.51 |
1607558400000 | 385.89 |
1607644800000 | 385.05 |
1607904000000 | 389.56 |
1607990400000 | 389.7 |
1608076800000 | 392.87 |
1608163200000 | 392.24 |
1608249600000 | 390.72 |
1608508800000 | 383.65 |
1608595200000 | 388 |
1608681600000 | 389.38 |
1608768000000 | 389.19 |
1609113600000 | 397.06 |
1609200000000 | 400.75 |
1609286400000 | 400.8 |
1609372800000 | 399.37 |
1609718400000 | 401.42 |
1609804800000 | 397.41 |
1609891200000 | 396.26 |
1609977600000 | 398.2 |
1610064000000 | 403.01 |
1610323200000 | 400.25 |
1610409600000 | 396.16 |
1610496000000 | 395.22 |
1610582400000 | 394.41 |
1610668800000 | 387.8 |
1610928000000 | 392.31 |
1611014400000 | 387.33 |
1611100800000 | 391.83 |
1611187200000 | 393.81 |
1611273600000 | 393.27 |
1611532800000 | 388.66 |
1611619200000 | 392.3399 |
1611705600000 | 387.17 |
1611792000000 | 388.99 |
1611878400000 | 379.81 |
1612137600000 | 387.21 |
1612224000000 | 396.01 |
1612310400000 | 395.13 |
1612396800000 | 396.22 |
1612483200000 | 400.97 |
1612742400000 | 401.27 |
1612828800000 | 407.29 |
1612915200000 | 401.97 |
1613001600000 | 405.88 |
1613088000000 | 407.39 |
1613347200000 | 410.14 |
1613433600000 | 409.69 |
1613520000000 | 406.72 |
1613606400000 | 405.61 |
1613692800000 | 410.47 |
1613952000000 | 405.93 |
1614038400000 | 404.1 |
1614124800000 | 399.91 |
1614211200000 | 400.18 |
1614297600000 | 395.08 |
1614556800000 | 401.94 |
1614643200000 | 402.17 |
1614729600000 | 402.62 |
1614816000000 | 397.96 |
1614902400000 | 391.75 |
1615161600000 | 397.8399 |
1615248000000 | 402.37 |
1615334400000 | 409.33 |
1615420800000 | 417.45 |
1615507200000 | 416.5 |
1615766400000 | 413.99 |
1615852800000 | 415.67 |
1615939200000 | 417.66 |
1616025600000 | 416.57 |
1616112000000 | 411.72 |
1616371200000 | 411.37 |
1616457600000 | 411.79 |
1616544000000 | 409.01 |
1616630400000 | 407.61 |
1616716800000 | 408.73 |
1616976000000 | 409.71 |
1617062400000 | 415.96 |
1617148800000 | 414.5 |
1617235200000 | 417.3399 |
1617667200000 | 422.76 |
1617753600000 | 420.96 |
1617840000000 | 429.37 |
1617926400000 | 431.5 |
1618185600000 | 431.54 |
1618272000000 | 434.8 |
1618358400000 | 438.66 |
1618444800000 | 441.64 |
1618531200000 | 445.25 |
1618790400000 | 443.78 |
1618876800000 | 434.4 |
1618963200000 | 442.96 |
1619049600000 | 447.88 |
1619136000000 | 445.25 |
1619395200000 | 444.21 |
1619481600000 | 443.57 |
1619568000000 | 445.42 |
1619654400000 | 446.97 |
1619740800000 | 441.69 |
1620000000000 | 445.2 |
1620086400000 | 437.79 |
1620172800000 | 444.63 |
1620259200000 | 442.65 |
1620345600000 | 451 |
1620604800000 | 449.23 |
1620691200000 | 441.41 |
1620777600000 | 439.6 |
1620864000000 | 442.55 |
1620950400000 | 447.51 |
1621209600000 | 448.6 |
1621296000000 | 447.56 |
1621382400000 | 444.65 |
1621468800000 | 451.97 |
1621555200000 | 454.63 |
1621814400000 | 457.93 |
1621900800000 | 460.47 |
1621987200000 | 460.99 |
1622073600000 | 463.64 |
1622160000000 | 468.52 |
1622419200000 | 466.88 |
1622505600000 | 468.31 |
1622592000000 | 469.58 |
1622678400000 | 468 |
1622764800000 | 468.18 |
1623024000000 | 471.35 |
1623110400000 | 472.46 |
1623196800000 | 472.87 |
1623283200000 | 470.03 |
1623369600000 | 475.2 |
1623628800000 | 476.55 |
1623715200000 | 479.08 |
1623801600000 | 481.43 |
1623888000000 | 483.15 |
1623974400000 | 478.47 |
1624233600000 | 478.67 |
1624320000000 | 479 |
1624406400000 | 472.55 |
1624492800000 | 477.92 |
1624579200000 | 480.58 |
1624838400000 | 478.69 |
1624924800000 | 482.8 |
1625011200000 | 475.7 |
1625097600000 | 476.91 |
1625184000000 | 477.56 |
1625443200000 | 476.65 |
1625529600000 | 474.94 |
1625616000000 | 480.64 |
1625702400000 | 467.47 |
1625788800000 | 477.72 |
1626048000000 | 481.57 |
1626134400000 | 483.76 |
1626220800000 | 484.67 |
1626307200000 | 479.18 |
1626393600000 | 475.24 |
1626652800000 | 467.77 |
1626739200000 | 470.54 |
1626825600000 | 477.44 |
1626912000000 | 480.57 |
1626998400000 | 488.58 |
1627257600000 | 485.79 |
1627344000000 | 482.57 |
1627430400000 | 489.02 |
1627516800000 | 487.53 |
1627603200000 | 484.66 |
1627862400000 | 493.83 |
1627948800000 | 498 |
1628035200000 | 501.79 |
1628121600000 | 499.49 |
1628208000000 | 498.78 |
1628467200000 | 498.6 |
1628553600000 | 499.14 |
1628640000000 | 500.51 |
1628726400000 | 502.2 |
1628812800000 | 502.93 |
1629072000000 | 494.53 |
1629158400000 | 492.98 |
1629244800000 | 478.91 |
1629331200000 | 462.27 |
1629417600000 | 464.91 |
1629676800000 | 473.53 |
1629763200000 | 469.87 |
1629849600000 | 469.17 |
1629936000000 | 467.2 |
1630022400000 | 467.92 |
1630281600000 | 469.03 |
1630368000000 | 469.15 |
1630454400000 | 478.68 |
1630540800000 | 479.23 |
1630627200000 | 472.57 |
1630886400000 | 478.59 |
1630972800000 | 479.81 |
1631059200000 | 476.91 |
1631145600000 | 480.72 |
1631232000000 | 483.03 |
1631491200000 | 478.83 |
1631577600000 | 474.39 |
1631664000000 | 461.53 |
1631750400000 | 461.81 |
1631836800000 | 462.7 |
1632096000000 | 453.82 |
1632182400000 | 463.51 |
1632268800000 | 467.28 |
1632355200000 | 473.91 |
1632441600000 | 465.26 |
1632700800000 | 459.55 |
1632787200000 | 446.37 |
1632873600000 | 449.73 |
1632960000000 | 445.64 |
1633046400000 | 449.14 |
1633305600000 | 444.43 |
1633392000000 | 448.88 |
1633478400000 | 443.43 |
1633564800000 | 451.81 |
1633651200000 | 446.41 |
1633910400000 | 446.76 |
1633996800000 | 447.64 |
1634083200000 | 457.58 |
1634169600000 | 464.94 |
1634256000000 | 466.57 |
1634515200000 | 459.86 |
1634601600000 | 458.3 |
1634688000000 | 463.14 |
1634774400000 | 468.26 |
1634860800000 | 475.9 |
1635120000000 | 471.58 |
1635206400000 | 476.05 |
1635292800000 | 474.27 |
1635379200000 | 479.52 |
1635465600000 | 481.64 |
1635724800000 | 485.48 |
1635811200000 | 487.63 |
1635897600000 | 490.93 |
1635984000000 | 497.08 |
1636070400000 | 504.21 |
1636329600000 | 501.95 |
1636416000000 | 502.38 |
1636502400000 | 497.89 |
1636588800000 | 499.4 |
1636675200000 | 508.16 |
1636934400000 | 510.38 |
1637020800000 | 517.07 |
1637107200000 | 516.75 |
1637193600000 | 516.25 |
1637280000000 | 521.01 |
1637539200000 | 515.17 |
1637625600000 | 506.08 |
1637712000000 | 507.54 |
1637798400000 | 511.05 |
1637884800000 | 489.25 |
1638144000000 | 493.34 |
1638230400000 | 489.05 |
1638316800000 | 496.4 |
1638403200000 | 486.21 |
1638489600000 | 483.4 |
1638748800000 | 486.82 |
1638835200000 | 507.98 |
1638921600000 | 500.87 |
1639008000000 | 500.2 |
1639094400000 | 497.63 |
1639353600000 | 494.62 |
1639440000000 | 488.71 |
1639526400000 | 494.12 |
1639612800000 | 495.14 |
1639699200000 | 486.49 |
1639958400000 | 483.13 |
1640044800000 | 485.96 |
1640131200000 | 493.52 |
1640217600000 | 495.95 |
1640304000000 | 494.6 |
1640563200000 | 497.68 |
1640649600000 | 500.57 |
1640736000000 | 499.53 |
1640822400000 | 500.14 |
1640908800000 | 498.71 |
1641168000000 | 503.54 |
1641254400000 | 508.45 |
1641340800000 | 513.58 |
1641427200000 | 495.45 |
1641513600000 | 488.43 |
1641772800000 | 476.26 |
1641859200000 | 483.18 |
1641945600000 | 483.61 |
1642032000000 | 473.47 |
1642118400000 | 463.33 |
1642377600000 | 469.69 |
1642464000000 | 463.01 |
1642550400000 | 471.53 |
1642636800000 | 474.86 |
1642723200000 | 468.18 |
1642982400000 | 450.25 |
1643068800000 | 450.72 |
1643155200000 | 458.77 |
1643241600000 | 460.31 |
1643328000000 | 460.31 |
1643587200000 | 468.53 |
1643673600000 | 474.74 |
1643760000000 | 475.32 |
1643846400000 | 464.17 |
1643932800000 | 460.78 |
1644192000000 | 463.53 |
1644278400000 | 459.36 |
1644364800000 | 465.46 |
1644451200000 | 454.9 |
1644537600000 | 445.16 |
1644796800000 | 436.64 |
1644883200000 | 449.61 |
1644969600000 | 446.49 |
1645056000000 | 447.76 |
1645142400000 | 446.62 |
1645401600000 | 437.34 |
1645488000000 | 436.12 |
1645574400000 | 433.81 |
1645660800000 | 419.27 |
1645747200000 | 434.33 |
1646006400000 | 433.15 |
1646092800000 | 415.23 |
1646179200000 | 420.81 |
1646265600000 | 409.71 |
1646352000000 | 387.45 |
1646611200000 | 381.89 |
1646697600000 | 372.93 |
1646784000000 | 406.5 |
1646870400000 | 391.1 |
1646956800000 | 394.86 |
1647216000000 | 399.72 |
1647302400000 | 394.07 |
1647388800000 | 416.23 |
1647475200000 | 417.33 |
1647561600000 | 422.23 |
1647820800000 | 416.72 |
1647907200000 | 422.66 |
1647993600000 | 413.27 |
1648080000000 | 410.2 |
1648166400000 | 411.51 |
1648425600000 | 416 |
1648512000000 | 435.42 |
1648598400000 | 429.57 |
1648684800000 | 423.06 |
1648771200000 | 423.17 |
1649030400000 | 431.21 |
1649116800000 | 431.05 |
1649203200000 | 417.3 |
1649289600000 | 412.82 |
1649376000000 | 417.13 |
1649635200000 | 408.6 |
1649721600000 | 410.93 |
1649808000000 | 409.44 |
1649894400000 | 413.8399 |
1650326400000 | 408.17 |
1650412800000 | 413.62 |
1650499200000 | 418.74 |
1650585600000 | 409.27 |
1650844800000 | 395.65 |
1650931200000 | 390.5299 |
1651017600000 | 393.88 |
1651104000000 | 397.23 |
1651190400000 | 400.05 |
1651449600000 | 392.61 |
1651536000000 | 387.94 |
1651622400000 | 383.73 |
1651708800000 | 374.86 |
1651795200000 | 365.43 |
1652054400000 | 352.63 |
1652140800000 | 355.83 |
1652227200000 | 369.58 |
1652313600000 | 365.5299 |
1652400000000 | 374.91 |
1652659200000 | 372.0299 |
1652745600000 | 378.71 |
1652832000000 | 369.24 |
1652918400000 | 363 |
1653004800000 | 358.99 |
1653264000000 | 362.68 |
1653350400000 | 356.07 |
1653436800000 | 356.49 |
1653523200000 | 366.52 |
1653609600000 | 378.65 |
1653868800000 | 389.0899 |
1653955200000 | 384.75 |
1654041600000 | 382.3399 |
1654128000000 | 390.14 |
1654214400000 | 389.04 |
1654473600000 | 393.24 |
1654560000000 | 389.3 |
1654646400000 | 387.01 |
1654732800000 | 379.36 |
1654819200000 | 370.16 |
1655078400000 | 357.55 |
1655164800000 | 351.66 |
1655251200000 | 357.68 |
1655337600000 | 349.1 |
1655424000000 | 352.31 |
1655683200000 | 353.39 |
1655769600000 | 358.42 |
1655856000000 | 357.88 |
1655942400000 | 364.4 |
1656028800000 | 376.48 |
1656288000000 | 373.88 |
1656374400000 | 375.25 |
1656460800000 | 374.45 |
1656547200000 | 370.37 |
1656633600000 | 369.88 |
1656892800000 | 371.5899 |
1656979200000 | 366.83 |
1657065600000 | 379.85 |
1657152000000 | 383.88 |
1657238400000 | 380.13 |
1657497600000 | 377.64 |
1657584000000 | 382.67 |
1657670400000 | 380.13 |
1657756800000 | 377.43 |
1657843200000 | 381.48 |
1658102400000 | 386.71 |
1658188800000 | 396.26 |
1658275200000 | 395.02 |
1658361600000 | 398.83 |
1658448000000 | 401.71 |
1658707200000 | 402.51 |
1658793600000 | 396.37 |
1658880000000 | 398.6 |
1658966400000 | 410.22 |
1659052800000 | 420.85 |
1659312000000 | 425.38 |
1659398400000 | 419.2 |
1659484800000 | 423.64 |
1659571200000 | 430.13 |
1659657600000 | 422.29 |
1659916800000 | 426.25 |
1660003200000 | 420.33 |
1660089600000 | 426.55 |
1660176000000 | 428.01 |
1660262400000 | 428.45 |
1660521600000 | 430.72 |
1660608000000 | 431.31 |
1660694400000 | 430.95 |
1660780800000 | 432.53 |
1660867200000 | 428.4 |
1661126400000 | 419.37 |
1661212800000 | 416.27 |
1661299200000 | 421.46 |
1661385600000 | 420.85 |
1661472000000 | 409.29 |
1661731200000 | 404.29 |
1661817600000 | 403.86 |
1661904000000 | 397.07 |
1661990400000 | 388.65 |
1662076800000 | 395.48 |
1662336000000 | 390.17 |
1662422400000 | 392.68 |
1662508800000 | 392.87 |
1662595200000 | 393.97 |
1662681600000 | 399.92 |
1662940800000 | 405.5899 |
1663027200000 | 399.14 |
1663113600000 | 398.8399 |
1663200000000 | 390.36 |
1663286400000 | 386.7799 |
1663545600000 | 386.24 |
1663632000000 | 384.35 |
1663718400000 | 389.17 |
1663804800000 | 377.71 |
1663891200000 | 367.62 |
1664150400000 | 368.97 |
1664236800000 | 366.42 |
1664323200000 | 370.72 |
1664409600000 | 365.75 |
1664496000000 | 368.24 |
1664755200000 | 366.89 |
1664841600000 | 386.63 |
1664928000000 | 380.83 |
1665014400000 | 379.56 |
1665100800000 | 370.21 |
1665360000000 | 365.68 |
1665446400000 | 367 |
1665532800000 | 370.05 |
1665619200000 | 366.19 |
1665705600000 | 370.96 |
1665964800000 | 378.57 |
1666051200000 | 379.61 |
1666137600000 | 374.79 |
1666224000000 | 379.48 |
1666310400000 | 369.64 |
1666569600000 | 372.15 |
1666656000000 | 383.3399 |
1666742400000 | 385.07 |
1666828800000 | 379.65 |
1666915200000 | 376.11 |
1667174400000 | 374.04 |
1667260800000 | 379.58 |
1667347200000 | 372.51 |
1667433600000 | 366.55 |
1667520000000 | 388.58 |
1667779200000 | 386.75 |
1667865600000 | 390.87 |
1667952000000 | 391.16 |
1668038400000 | 407.7799 |
1668124800000 | 419.67 |
1668384000000 | 416.88 |
1668470400000 | 417.45 |
1668556800000 | 414.33 |
1668643200000 | 414.41 |
1668729600000 | 416.5299 |
1668988800000 | 415.4 |
1669075200000 | 413.16 |
1669161600000 | 416.36 |
1669248000000 | 418.19 |
1669334400000 | 416.22 |
1669593600000 | 416.21 |
1669680000000 | 415.82 |
1669766400000 | 429.86 |
1669852800000 | 427.96 |
1669939200000 | 426.18 |
1670198400000 | 423.26 |
1670284800000 | 422.66 |
1670371200000 | 420.11 |
1670457600000 | 421.43 |
1670544000000 | 422.7 |
1670803200000 | 419.7 |
1670889600000 | 426.98 |
1670976000000 | 427.97 |
1671062400000 | 410.68 |
1671148800000 | 407.7 |
1671408000000 | 405.45 |
1671494400000 | 400.71 |
1671580800000 | 409.96 |
1671667200000 | 404.64 |
1671753600000 | 401.22 |
1672099200000 | 407.9 |
1672185600000 | 405.79 |
1672272000000 | 411.42 |
1672358400000 | 403.57 |
1672617600000 | 409.82 |
1672704000000 | 414.49 |
1672790400000 | 432.72 |
1672876800000 | 430.56 |
1672963200000 | 438.82 |
1673222400000 | 444.7 |
1673308800000 | 442.5 |
1673395200000 | 450.37 |
1673481600000 | 451.27 |
1673568000000 | 457.74 |
1673827200000 | 460.46 |
1673913600000 | 464.96 |
1674000000000 | 464.81 |
1674086400000 | 452.49 |
1674172800000 | 456.42 |
1674432000000 | 459.84 |
1674518400000 | 460.81 |
1674604800000 | 459.8 |
1674691200000 | 465.35 |
1674777600000 | 465.79 |
1675036800000 | 466.25 |
1675123200000 | 467.07 |
1675209600000 | 463.66 |
1675296000000 | 475.03 |
1675382400000 | 483.9 |
1675641600000 | 474.78 |
1675728000000 | 470.13 |
1675814400000 | 467.06 |
1675900800000 | 470.76 |
1675987200000 | 461.02 |
1676246400000 | 469.62 |
1676332800000 | 468.62 |
1676419200000 | 474.62 |
1676505600000 | 477.48 |
1676592000000 | 473.84 |
1676851200000 | 470.4 |
1676937600000 | 469.1 |
1677024000000 | 469.77 |
1677110400000 | 469.45 |
1677196800000 | 455.26 |
1677456000000 | 463.38 |
1677542400000 | 461.47 |
1677628800000 | 461.4 |
1677715200000 | 467.67 |
1677801600000 | 472.18 |
1678060800000 | 474.49 |
1678147200000 | 471.16 |
1678233600000 | 469.49 |
1678320000000 | 468.31 |
1678406400000 | 465.51 |
1678665600000 | 455.3 |
1678752000000 | 464.52 |
1678838400000 | 450.52 |
1678924800000 | 464.8 |
1679011200000 | 457.64 |
1679270400000 | 465.62 |
1679356800000 | 467.89 |
1679443200000 | 472.38 |
1679529600000 | 476.31 |
1679616000000 | 473.17 |
1679875200000 | 474.83 |
1679961600000 | 473.47 |
1680048000000 | 480.06 |
1680134400000 | 485.52 |
1680220800000 | 494.21 |
1680480000000 | 494.34 |
1680566400000 | 497.82 |
1680652800000 | 496.14 |
1680739200000 | 487.39 |
1681171200000 | 493.39 |
1681257600000 | 490.33 |
1681344000000 | 508.29 |
1681430400000 | 512.24 |
1681689600000 | 505.65 |
1681776000000 | 509.02 |
1681862400000 | 509.84 |
1681948800000 | 515.54 |
1682035200000 | 520.12 |
1682294400000 | 519.37 |
1682380800000 | 513.9 |
1682467200000 | 507.08 |
1682553600000 | 510.14 |
1682640000000 | 508.68 |
1682899200000 | 508.68 |
1682985600000 | 505.93 |
1683072000000 | 509.86 |
1683158400000 | 505.5 |
1683244800000 | 510.41 |
1683504000000 | 513.75 |
1683590400000 | 508.72 |
1683676800000 | 503.22 |
1683763200000 | 510.85 |
1683849600000 | 509.09 |
1684108800000 | 509.13 |
1684195200000 | 506.07 |
1684281600000 | 504.55 |
1684368000000 | 505.16 |
1684454400000 | 505.32 |
1684713600000 | 506.85 |
1684800000000 | 487.67 |
1684886400000 | 478.66 |
1684972800000 | 481.66 |
1685059200000 | 490.3 |
1685318400000 | 487.84 |
1685404800000 | 485.88 |
1685491200000 | 475.02 |
1685577600000 | 473.28 |
1685664000000 | 486.39 |
1685923200000 | 479.23 |
1686009600000 | 478.51 |
1686096000000 | 477.27 |
1686182400000 | 479.49 |
1686268800000 | 480.84 |
1686528000000 | 489.46 |
1686614400000 | 493.39 |
1686700800000 | 497.1 |
1686787200000 | 492.93 |
1686873600000 | 502.99 |
1687132800000 | 496.32 |
1687219200000 | 492.78 |
1687305600000 | 489.02 |
1687392000000 | 489.4 |
1687478400000 | 485.15 |
1687737600000 | 486.59 |
1687824000000 | 488.51 |
1687910400000 | 493.36 |
1687996800000 | 496.98 |
1688083200000 | 503.42 |
1688342400000 | 499.18 |
1688428800000 | 500.35 |
1688515200000 | 494.36 |
1688601600000 | 476.21 |
1688688000000 | 478.78 |
1688947200000 | 482.08 |
1689033600000 | 490.72 |
1689120000000 | 499.75 |
1689206400000 | 504.32 |
1689292800000 | 509.06 |
1689552000000 | 494.6 |
1689638400000 | 493.15 |
1689724800000 | 493.18 |
1689811200000 | 492.45 |
1689897600000 | 499.79 |
1690156800000 | 495.62 |
1690243200000 | 496.14 |
1690329600000 | 481.92 |
1690416000000 | 496.71 |
1690502400000 | 501.27 |
1690761600000 | 503.11 |
1690848000000 | 493.78 |
1690934400000 | 486.77 |
1691020800000 | 484.9 |
1691107200000 | 486.78 |
1691366400000 | 485.54 |
1691452800000 | 480.55 |
1691539200000 | 481.75 |
1691625600000 | 495.98 |
1691712000000 | 487.81 |
1691971200000 | 487.84 |
1692057600000 | 482.33 |
1692144000000 | 483.3 |
1692230400000 | 474.74 |
1692316800000 | 470.01 |
1692576000000 | 472.37 |
1692662400000 | 474.48 |
1692748800000 | 474.65 |
1692835200000 | 470.92 |
1692921600000 | 471.43 |
1693180800000 | 477.92 |
1693267200000 | 483.69 |
1693353600000 | 481.84 |
1693440000000 | 474.6 |
1693526400000 | 472.23 |
1693785600000 | 471.67 |
1693872000000 | 465.64 |
1693958400000 | 454.35 |
1694044800000 | 451.08 |
1694131200000 | 457.13 |
1694390400000 | 459.05 |
1694476800000 | 453.46 |
1694563200000 | 450.69 |
1694649600000 | 456.41 |
1694736000000 | 464.75 |
1694995200000 | 455.24 |
1695081600000 | 450.79 |
1695168000000 | 454.82 |
1695254400000 | 445.3 |
1695340800000 | 447.24 |
1695600000000 | 436.2 |
1695686400000 | 429.99 |
1695772800000 | 427.38 |
1695859200000 | 430.78 |
1695945600000 | 437.01 |
1696204800000 | 436.05 |
1696291200000 | 431.02 |
1696377600000 | 433.72 |
1696464000000 | 434.15 |
1696550400000 | 439.51 |
1696809600000 | 432.07 |
1696896000000 | 444.05 |
1696982400000 | 430.46 |
1697068800000 | 424.9 |
1697155200000 | 417.05 |
1697414400000 | 419.8 |
1697500800000 | 419.51 |
1697587200000 | 418.8399 |
1697673600000 | 419.63 |
1697760000000 | 414.04 |
1698019200000 | 417.64 |
1698105600000 | 425.35 |
1698192000000 | 425.95 |
1698278400000 | 418.61 |
1698364800000 | 416.16 |
1698624000000 | 419.05 |
1698710400000 | 421.66 |
1698796800000 | 422.87 |
1698883200000 | 435.27 |
1698969600000 | 436.9 |
1699228800000 | 434.62 |
1699315200000 | 435.42 |
1699401600000 | 440.58 |
1699488000000 | 446.93 |
1699574400000 | 435.93 |
1699833600000 | 436.75 |
1699920000000 | 449.48 |
1700006400000 | 453.55 |
1700092800000 | 447.46 |
1700179200000 | 450.71 |
1700438400000 | 452.69 |
1700524800000 | 450.31 |
1700611200000 | 455.26 |
1700697600000 | 454.48 |
1700784000000 | 453.59 |
1701043200000 | 451.48 |
1701129600000 | 445.33 |
1701216000000 | 447.87 |
1701302400000 | 451.11 |
1701388800000 | 452.36 |
1701648000000 | 453.08 |
1701734400000 | 458.13 |
1701820800000 | 461.62 |
1701907200000 | 459.04 |
1701993600000 | 468.06 |
1702252800000 | 468.93 |
1702339200000 | 467.68 |
1702425600000 | 468.09 |
1702512000000 | 473.93 |
1702598400000 | 473.38 |
1702857600000 | 469.63 |
1702944000000 | 471.98 |
1703030400000 | 472.69 |
1703116800000 | 470.36 |
1703203200000 | 464.68 |
1703635200000 | 464.73 |
1703721600000 | 462.93 |
1703808000000 | 464.03 |
1704153600000 | 458.24 |
1704240000000 | 446.74 |
1704326400000 | 445.29 |
1704412800000 | 441.1 |
1704672000000 | 444.88 |
1704758400000 | 442.64 |
1704844800000 | 444 |
1704931200000 | 439.77 |
1705017600000 | 440.16 |
1705276800000 | 433.88 |
1705363200000 | 431.25 |
1705449600000 | 422.24 |
1705536000000 | 429 |
1705622400000 | 427.05 |
1705881600000 | 428.36 |
1705968000000 | 430.61 |
1706054400000 | 434.95 |
1706140800000 | 437.81 |
1706227200000 | 469.39 |
1706486400000 | 469.93 |
1706572800000 | 471.87 |
1706659200000 | 468.3 |
1706745600000 | 468.24 |
1706832000000 | 470.37 |
1707091200000 | 474.12 |
1707177600000 | 474.07 |
1707264000000 | 474.99 |
1707350400000 | 482.92 |
1707436800000 | 479.58 |
1707696000000 | 486.87 |
1707782400000 | 478.5 |
1707868800000 | 482.08 |
1707955200000 | 489.15 |
1708041600000 | 491.39 |
1708300800000 | 493.45 |
1708387200000 | 493.92 |
1708473600000 | 495.11 |
1708560000000 | 503.98 |
1708646400000 | 506.63 |
1708905600000 | 504.15 |
1708992000000 | 506.72 |
1709078400000 | 505.22 |
1709164800000 | 502.67 |
1709251200000 | 504.03 |
1709510400000 | 501.32 |
1709596800000 | 495.96 |
1709683200000 | 497.78 |
1709769600000 | 503.03 |
1709856000000 | 505.7 |
1710115200000 | 507.47 |
1710201600000 | 513.29 |
1710288000000 | 518.16 |
1710374400000 | 520.8099 |
1710460800000 | 516.04 |
1710720000000 | 511.94 |
1710806400000 | 513.42 |
1710892800000 | 505.35 |
1710979200000 | 505.32 |
1711065600000 | 498.47 |
1711324800000 | 499.67 |
1711411200000 | 499.31 |
1711497600000 | 503.06 |
1711584000000 | 503.73 |
1712016000000 | 497.65 |
1712102400000 | 495.09 |
1712188800000 | 496.59 |
1712275200000 | 487.15 |
1712534400000 | 489.48 |
1712620800000 | 484.67 |
1712707200000 | 483.58 |
1712793600000 | 483.52 |
1712880000000 | 477.92 |
1713139200000 | 483.62 |
1713225600000 | 477.93 |
1713312000000 | 489 |
1713398400000 | 489.26 |
1713484800000 | 493.19 |
1713744000000 | 492.85 |
1713830400000 | 496.29 |
1713916800000 | 494.51 |
1714003200000 | 485.71 |
1714089600000 | 492.22 |
1714348800000 | 488.14 |
1714435200000 | 484.5 |
1714521600000 | 484.5 |
1714608000000 | 480.98 |
1714694400000 | 488.79 |
1714953600000 | 489 |
1715040000000 | 491.79 |
1715126400000 | 493.18 |
1715212800000 | 495.51 |
1715299200000 | 495.29 |
1715558400000 | 493.78 |
1715644800000 | 499.72 |
1715731200000 | 499.19 |
1715817600000 | 497.73 |
1715904000000 | 495.3 |
1716163200000 | 494.58 |
1716249600000 | 489.94 |
1716336000000 | 483.08 |
1716422400000 | 482.44 |
1716508800000 | 481.01 |
1716768000000 | 483.9 |
1716854400000 | 478.84 |
1716940800000 | 470.81 |
1717027200000 | 476.34 |
1717113600000 | 478.09 |
1717372800000 | 478.81 |
1717459200000 | 478.21 |
1717545600000 | 485.03 |
1717632000000 | 487.8 |
1717718400000 | 487.17 |
1717977600000 | 479.91 |
1718064000000 | 475.14 |
1718150400000 | 477.67 |
1718236800000 | 474.42 |
1718323200000 | 462.52 |
1718582400000 | 465.45 |
1718668800000 | 461.88 |
1718755200000 | 459.47 |
1718841600000 | 465.71 |
1718928000000 | 464.88 |
1719187200000 | 469.59 |
1719273600000 | 470.78 |
1719360000000 | 468.62 |
1719446400000 | 462.26 |
1719532800000 | 456.8 |
1719792000000 | 455.42 |
1719878400000 | 451.77 |
1719964800000 | 454.42 |
1720051200000 | 456.82 |
1720137600000 | 456.58 |
1720396800000 | 448.53 |
1720483200000 | 443.01 |
1720569600000 | 448.94 |
1720656000000 | 454.93 |
1720742400000 | 463.95 |
1721001600000 | 454.17 |
1721088000000 | 446.48 |
1721174400000 | 448.01 |
1721260800000 | 448.99 |
1721347200000 | 443.9 |
1721606400000 | 449.75 |
1721692800000 | 448.25 |
1721779200000 | 435.94 |
1721865600000 | 429.07 |
1721952000000 | 437.47 |
1722211200000 | 432.18 |
1722297600000 | 432.07 |
1722384000000 | 433.03 |
1722470400000 | 425.01 |
1722556800000 | 416.26 |
1722816000000 | 413.55 |
1722902400000 | 412.63 |
1722988800000 | 418.48 |
1723075200000 | 417.3 |
1723161600000 | 417.29 |
1723420800000 | 414.56 |
1723507200000 | 416.18 |
1723593600000 | 421.59 |
1723680000000 | 427.17 |
1723766400000 | 427.91 |
1724025600000 | 434.09 |
1724112000000 | 434.69 |
1724198400000 | 438.43 |
1724284800000 | 439.2 |
1724371200000 | 441.37 |
1724630400000 | 441.6 |
1724716800000 | 436.65 |
1724803200000 | 435.24 |
1724889600000 | 442.57 |
1724976000000 | 442.4 |
1725235200000 | 440.78 |
1725321600000 | 440.21 |
1725408000000 | 427.24 |
1725494400000 | 415.42 |
1725580800000 | 409.57 |
1725840000000 | 408.91 |
1725926400000 | 404.73 |
1726012800000 | 402.1 |
1726099200000 | 403.24 |
1726185600000 | 404.4 |
1726444800000 | 402.18 |
1726531200000 | 405.72 |
1726617600000 | 401.07 |
1726704000000 | 414.02 |
1726790400000 | 401.17 |
1727049600000 | 401.8 |
1727136000000 | 413.67 |
1727222400000 | 415.48 |
1727308800000 | 447.03 |
1727395200000 | 457.51 |
1727654400000 | 450.96 |
1727740800000 | 438.54 |
1727827200000 | 440.75 |
1727913600000 | 436.05 |
1728000000000 | 438.22 |
1728259200000 | 444.58 |
1728345600000 | 435.25 |
1728432000000 | 436.18 |
1728518400000 | 435.14 |
1728604800000 | 436.25 |
1728864000000 | 431.41 |
1728950400000 | 424.08 |
1729036800000 | 413.56 |
1729123200000 | 417.27 |
1729209600000 | 423.1 |
1729468800000 | 415.5 |
1729555200000 | 416.85 |
1729641600000 | 413.72 |
1729728000000 | 418.92 |
1729814400000 | 418.74 |
1730073600000 | 421.57 |
1730160000000 | 421.23 |
1730246400000 | 413.91 |
1730332800000 | 408.91 |
1730419200000 | 410.87 |
1730678400000 | 408.48 |
1730764800000 | 408.26 |
1730851200000 | 404.3 |
1730937600000 | 415.23 |
1731024000000 | 402.54 |
1731283200000 | 404.02 |
1731369600000 | 389.91 |
1731456000000 | 391.0299 |
1731542400000 | 397.0299 |
1731628800000 | 395.8 |
1731888000000 | 394.76 |
1731974400000 | 389.52 |
1732060800000 | 387.58 |
1732147200000 | 387.0299 |
1732233600000 | 392.81 |
1732492800000 | 400.2 |
1732579200000 | 400.43 |
1732665600000 | 397.98 |
1732752000000 | 396 |
1732838400000 | 398.75 |
EURO STOXX Total Market Consumer Products and Services | EURO STOXX Total Market | |
---|---|---|
2017 | 9.8232629226922 | 10.584931580017 |
2018 | 0.92271553360856 | -15.20675359515 |
2019 | 39.25661622069 | 23.145247059994 |
2020 | 17.570071254923 | -1.7136856691043 |
2021 | 25.089393916734 | 20.51172543448 |
2022 | -19.276925480062 | -14.823099544376 |
2023 | 15.232367293958 | 15.35695497969 |
2024 | -15.323172046422 | 5.1308132832567 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0462354355 | SXTPP | SXTPP INDEX | .SXTPP |
Net Return EUR | CH0462354363 | SXTPR | SXTPR INDEX | .SXTPR |
Gross Return EUR | CH0462354348 | SXTPGR | .SXTPGR | |
Gross Return USD | CH0462354371 | SXTPGV | .SXTPGV | |
Net Return USD | CH0462354397 | SXTPV | SXTPV INDEX | .SXTPV |
Price USD | CH0462354389 | SXTPL | SXTPL INDEX | .SXTPL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 34.999% |
L'OREAL | Consumer Products and Services | France | 18.351% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 16.769% |
ADIDAS | Consumer Products and Services | Germany | 8.575% |
Kering | Consumer Products and Services | France | 3.631% |
HENKEL PREF | Consumer Products and Services | Germany | 3.040% |
MONCLER | Consumer Products and Services | Italy | 2.398% |
DELIVERY HERO | Consumer Products and Services | Germany | 1.836% |
HENKEL | Consumer Products and Services | Germany | 1.647% |
PUMA | Consumer Products and Services | Germany | 1.081% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.