Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Global 1800 Industry Consumer Goods
Index Description
The STOXX Sector indices are available for global markets as well as for Europe, the Eurozone and Eastern Europe. Using the market standard ICB Industry Classification Benchmark, companies are categorised according to their primary source of revenue. This categorisation guarantees a professional and accurate classification of companies in their respective business environments. There are 11 Industries, 20 Supersectors, 45 Sectors, 173 subsectors. Three supersectors indices namely Food and Beverage, Personal and Household Goods and Oil and Gas for EURO STOXX and STOXX Europe 600, STOXX Global 1800 Industry Consumer Goods and STOXX Global 1800 Food and Beverage would be maintained as legacy indices to continue to capture the economy reality of the indices. These indices would be maintained with the same history, name and identifiers.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 Industry Consumer Goods | 6,773.0 | 5,516.6 | 25.9 | 8.1 | 639.4 | 1.3 | 11.6 | 0.0 | 2.7 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 36.5 |
---|---|
Automobiles and Parts | 25.1 |
Consumer Products and Services | 23.9 |
Personal Care, Drug and Grocery Stores | 14.4 |
Country weighting
USA | 53.3 |
---|---|
Japan | 16.4 |
France | 7.8 |
UK | 7.1 |
Switzerland | 5.8 |
Germany | 3.0 |
Italy | 1.8 |
Belgium | 1.1 |
Netherlands | 0.9 |
Sweden | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 Industry Consumer Goods | -2.9 | 2.6 | 9.2 | -0.9 | 37.6 | N/A | N/A | 9.3 | -0.3 | 6.7 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 Industry Consumer Goods | N/A | N/A | 10.9 | 13.2 | 15.0 | N/A | N/A | 0.7 | -0.1 | 0.4 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 Industry Consumer Goods | 0.4 | 0.7 | 0.7 | 0.8 | 0.9 | 12.0 | 9.3 | 8.8 | 8.1 | 8.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 Industry Consumer Goods | 0.5 | 0.7 | 0.7 | 0.8 | 0.8 | -3.4 | -1.9 | -2.1 | -1.1 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
INDUSTRY INDICES
STOXX Global 1800 Industry Consumer Goods
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 Industry Consumer Goods | 16.4 | 17.5 | 15.7 | 15.7 | 2.7 | 2.6 | 1.4 | 22.5 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global 1800 Industry Consumer Goods | |
---|---|
1281312000000 | 100 |
1281398400000 | 100.55 |
1281484800000 | 99.96 |
1281571200000 | 100.24 |
1281657600000 | 100.8 |
1281916800000 | 100.73 |
1282003200000 | 101.21 |
1282089600000 | 101.66 |
1282176000000 | 100.99 |
1282262400000 | 101.03 |
1282521600000 | 101.29 |
1282608000000 | 100.68 |
1282694400000 | 100.42 |
1282780800000 | 99.99 |
1282867200000 | 100.76 |
1283126400000 | 100.83 |
1283212800000 | 100.45 |
1283299200000 | 101.65 |
1283385600000 | 102.19 |
1283472000000 | 102.66 |
1283731200000 | 103.07 |
1283817600000 | 103.49 |
1283904000000 | 103.55 |
1283990400000 | 104.33 |
1284076800000 | 104.73 |
1284336000000 | 104.3 |
1284422400000 | 103.82 |
1284508800000 | 103.75 |
1284595200000 | 103.14 |
1284681600000 | 103.43 |
1284940800000 | 104.38 |
1285027200000 | 103.88 |
1285113600000 | 102.21 |
1285200000000 | 102.4 |
1285286400000 | 102.74 |
1285545600000 | 102.83 |
1285632000000 | 102.57 |
1285718400000 | 102.22 |
1285804800000 | 101.31 |
1285891200000 | 100.63 |
1286150400000 | 100.56 |
1286236800000 | 100.79 |
1286323200000 | 100.85 |
1286409600000 | 100.68 |
1286496000000 | 100.88 |
1286755200000 | 101.13 |
1286841600000 | 101.5 |
1286928000000 | 101.7 |
1287014400000 | 101.54 |
1287100800000 | 101.73 |
1287360000000 | 102.22 |
1287446400000 | 102.26 |
1287532800000 | 101.85 |
1287619200000 | 102.5 |
1287705600000 | 102.82 |
1287964800000 | 103.23 |
1288051200000 | 103.19 |
1288137600000 | 103.02 |
1288224000000 | 102.72 |
1288310400000 | 102.89 |
1288569600000 | 102.67 |
1288656000000 | 102.33 |
1288742400000 | 102.37 |
1288828800000 | 103.25 |
1288915200000 | 104.68 |
1289174400000 | 105.6 |
1289260800000 | 105.44 |
1289347200000 | 106.04 |
1289433600000 | 106.54 |
1289520000000 | 105.74 |
1289779200000 | 106.74 |
1289865600000 | 105.6 |
1289952000000 | 106.04 |
1290038400000 | 107.24 |
1290124800000 | 107.07 |
1290384000000 | 107.54 |
1290470400000 | 107.34 |
1290556800000 | 108.19 |
1290643200000 | 108.69 |
1290729600000 | 109.04 |
1290988800000 | 108.92 |
1291075200000 | 108.75 |
1291161600000 | 110.12 |
1291248000000 | 110.8 |
1291334400000 | 109.99 |
1291593600000 | 110.4 |
1291680000000 | 110.33 |
1291766400000 | 110.99 |
1291852800000 | 111.35 |
1291939200000 | 111.23 |
1292198400000 | 110.72 |
1292284800000 | 111.03 |
1292371200000 | 111.07 |
1292457600000 | 112.39 |
1292544000000 | 112.75 |
1292803200000 | 113.39 |
1292889600000 | 113.9 |
1292976000000 | 114.23 |
1293062400000 | 114.54 |
1293148800000 | 114.1 |
1293408000000 | 113.37 |
1293494400000 | 113.74 |
1293580800000 | 113.93 |
1293667200000 | 112.36 |
1293753600000 | 111.68 |
1294012800000 | 112.37 |
1294099200000 | 112.54 |
1294185600000 | 113.26 |
1294272000000 | 114.39 |
1294358400000 | 114.81 |
1294617600000 | 114.94 |
1294704000000 | 115.19 |
1294790400000 | 114.84 |
1294876800000 | 112.95 |
1294963200000 | 112.52 |
1295222400000 | 113 |
1295308800000 | 112.72 |
1295395200000 | 111.47 |
1295481600000 | 110.55 |
1295568000000 | 109.38 |
1295827200000 | 109.7 |
1295913600000 | 109.92 |
1296000000000 | 110.07 |
1296086400000 | 109.3 |
1296172800000 | 108.69 |
1296432000000 | 107.84 |
1296518400000 | 108.15 |
1296604800000 | 108.43 |
1296691200000 | 109.56 |
1296777600000 | 110.3 |
1297036800000 | 111.01 |
1297123200000 | 110.82 |
1297209600000 | 110.4 |
1297296000000 | 110.72 |
1297382400000 | 111.52 |
1297641600000 | 112.31 |
1297728000000 | 111.99 |
1297814400000 | 112.03 |
1297900800000 | 112.42 |
1297987200000 | 112.07 |
1298246400000 | 111.81 |
1298332800000 | 110.82 |
1298419200000 | 109.71 |
1298505600000 | 108.86 |
1298592000000 | 110.27 |
1298851200000 | 110.35 |
1298937600000 | 110.21 |
1299024000000 | 109.16 |
1299110400000 | 109.38 |
1299196800000 | 108.81 |
1299456000000 | 108.05 |
1299542400000 | 109.16 |
1299628800000 | 109.39 |
1299715200000 | 108.89 |
1299801600000 | 108.33 |
1300060800000 | 105.32 |
1300147200000 | 102.34 |
1300233600000 | 103.11 |
1300320000000 | 103.48 |
1300406400000 | 102.76 |
1300665600000 | 103.81 |
1300752000000 | 104.12 |
1300838400000 | 104.88 |
1300924800000 | 105.02 |
1301011200000 | 105.58 |
1301270400000 | 105.67 |
1301356800000 | 106.03 |
1301443200000 | 107.06 |
1301529600000 | 106.34 |
1301616000000 | 106.69 |
1301875200000 | 106.56 |
1301961600000 | 106.52 |
1302048000000 | 105.42 |
1302134400000 | 105.48 |
1302220800000 | 104.85 |
1302480000000 | 104.59 |
1302566400000 | 104.05 |
1302652800000 | 104.7 |
1302739200000 | 105.53 |
1302825600000 | 106.26 |
1303084800000 | 106.63 |
1303171200000 | 106.44 |
1303257600000 | 106.76 |
1303344000000 | 107.19 |
1303776000000 | 107.16 |
1303862400000 | 107.25 |
1303948800000 | 107.25 |
1304035200000 | 107.5 |
1304294400000 | 107.85 |
1304380800000 | 108.13 |
1304467200000 | 107.51 |
1304553600000 | 108.72 |
1304640000000 | 109.43 |
1304899200000 | 110.51 |
1304985600000 | 110.76 |
1305072000000 | 111.24 |
1305158400000 | 112.2 |
1305244800000 | 112.16 |
1305504000000 | 111.61 |
1305590400000 | 111.45 |
1305676800000 | 111.59 |
1305763200000 | 111.86 |
1305849600000 | 112.19 |
1306108800000 | 111.66 |
1306195200000 | 111.19 |
1306281600000 | 111.35 |
1306368000000 | 111.75 |
1306454400000 | 111.37 |
1306713600000 | 111.29 |
1306800000000 | 111.91 |
1306886400000 | 111.1 |
1306972800000 | 109.68 |
1307059200000 | 108.36 |
1307318400000 | 107.79 |
1307404800000 | 107.26 |
1307491200000 | 107.18 |
1307577600000 | 108.18 |
1307664000000 | 108.01 |
1307923200000 | 107.97 |
1308009600000 | 108.17 |
1308096000000 | 108.21 |
1308182400000 | 108.67 |
1308268800000 | 108.21 |
1308528000000 | 108.6 |
1308614400000 | 109.02 |
1308700800000 | 108.69 |
1308787200000 | 109.3 |
1308873600000 | 109.52 |
1309132800000 | 108.95 |
1309219200000 | 109.23 |
1309305600000 | 110.01 |
1309392000000 | 110.32 |
1309478400000 | 111.04 |
1309737600000 | 111.54 |
1309824000000 | 112.11 |
1309910400000 | 113.44 |
1309996800000 | 113.44 |
1310083200000 | 114.15 |
1310342400000 | 114.66 |
1310428800000 | 114.12 |
1310515200000 | 113.54 |
1310601600000 | 113.21 |
1310688000000 | 113.72 |
1310947200000 | 113.21 |
1311033600000 | 112.76 |
1311120000000 | 113.03 |
1311206400000 | 112.7 |
1311292800000 | 113.44 |
1311552000000 | 113.24 |
1311638400000 | 112.12 |
1311724800000 | 111.57 |
1311811200000 | 111.88 |
1311897600000 | 110.81 |
1312156800000 | 111.77 |
1312243200000 | 109.99 |
1312329600000 | 108.77 |
1312416000000 | 106.18 |
1312502400000 | 105.37 |
1312761600000 | 101.54 |
1312848000000 | 102.95 |
1312934400000 | 101.06 |
1313020800000 | 102.41 |
1313107200000 | 104.22 |
1313366400000 | 104.16 |
1313452800000 | 104.28 |
1313539200000 | 104.39 |
1313625600000 | 102.03 |
1313712000000 | 99.89 |
1313971200000 | 99.98 |
1314057600000 | 101.82 |
1314144000000 | 101.85 |
1314230400000 | 101.39 |
1314316800000 | 102.03 |
1314576000000 | 102.26 |
1314662400000 | 103.22 |
1314748800000 | 104.84 |
1314835200000 | 105.82 |
1314921600000 | 104.48 |
1315180800000 | 102.94 |
1315267200000 | 102.3 |
1315353600000 | 104.33 |
1315440000000 | 104.36 |
1315526400000 | 103.99 |
1315785600000 | 103.46 |
1315872000000 | 103.71 |
1315958400000 | 104.96 |
1316044800000 | 105.35 |
1316131200000 | 106.62 |
1316390400000 | 106.57 |
1316476800000 | 106.52 |
1316563200000 | 105.02 |
1316649600000 | 103.23 |
1316736000000 | 103.37 |
1316995200000 | 104.35 |
1317081600000 | 105.74 |
1317168000000 | 105.04 |
1317254400000 | 105.19 |
1317340800000 | 104.96 |
1317600000000 | 104.25 |
1317686400000 | 103.66 |
1317772800000 | 104.3 |
1317859200000 | 105.79 |
1317945600000 | 105.65 |
1318204800000 | 106.19 |
1318291200000 | 106.7 |
1318377600000 | 106.63 |
1318464000000 | 107.41 |
1318550400000 | 107.04 |
1318809600000 | 107.21 |
1318896000000 | 107.59 |
1318982400000 | 106.8 |
1319068800000 | 107.11 |
1319155200000 | 108.13 |
1319414400000 | 108.79 |
1319500800000 | 107.62 |
1319587200000 | 108.31 |
1319673600000 | 108.77 |
1319760000000 | 109.33 |
1320019200000 | 108.45 |
1320105600000 | 107.48 |
1320192000000 | 106.98 |
1320278400000 | 108.44 |
1320364800000 | 108.06 |
1320624000000 | 108.05 |
1320710400000 | 108.48 |
1320796800000 | 108.04 |
1320883200000 | 107.67 |
1320969600000 | 108.36 |
1321228800000 | 108.49 |
1321315200000 | 109.1 |
1321401600000 | 108.29 |
1321488000000 | 107.64 |
1321574400000 | 107.13 |
1321833600000 | 105.37 |
1321920000000 | 105.45 |
1322006400000 | 104.89 |
1322092800000 | 104.94 |
1322179200000 | 105.27 |
1322438400000 | 107.22 |
1322524800000 | 108.4 |
1322611200000 | 110.25 |
1322697600000 | 110.15 |
1322784000000 | 110.4 |
1323043200000 | 110.81 |
1323129600000 | 110.97 |
1323216000000 | 111.52 |
1323302400000 | 110.81 |
1323388800000 | 110.99 |
1323648000000 | 111.19 |
1323734400000 | 111.33 |
1323820800000 | 110.78 |
1323907200000 | 110.92 |
1323993600000 | 110.24 |
1324252800000 | 110.3 |
1324339200000 | 111.4 |
1324425600000 | 112.6 |
1324512000000 | 112.6 |
1324598400000 | 113.59 |
1324944000000 | 113.69 |
1325030400000 | 113.78 |
1325116800000 | 114.66 |
1325203200000 | 114.7 |
1325462400000 | 115.12 |
1325548800000 | 115.44 |
1325635200000 | 116.58 |
1325721600000 | 117.19 |
1325808000000 | 117.14 |
1326067200000 | 117.44 |
1326153600000 | 118.12 |
1326240000000 | 117.93 |
1326326400000 | 117.1 |
1326412800000 | 117.72 |
1326672000000 | 117.99 |
1326758400000 | 118.11 |
1326844800000 | 117.96 |
1326931200000 | 117.7 |
1327017600000 | 118.2 |
1327276800000 | 117.22 |
1327363200000 | 117.47 |
1327449600000 | 118.6 |
1327536000000 | 117.89 |
1327622400000 | 117.24 |
1327881600000 | 116.96 |
1327968000000 | 117.2 |
1328054400000 | 117.97 |
1328140800000 | 118.17 |
1328227200000 | 119.64 |
1328486400000 | 120.36 |
1328572800000 | 119.29 |
1328659200000 | 119.55 |
1328745600000 | 119.65 |
1328832000000 | 119.61 |
1329091200000 | 120.19 |
1329177600000 | 120.85 |
1329264000000 | 122.12 |
1329350400000 | 122.8 |
1329436800000 | 122.47 |
1329696000000 | 122.3 |
1329782400000 | 121.76 |
1329868800000 | 121.81 |
1329955200000 | 121.67 |
1330041600000 | 120.82 |
1330300800000 | 121.38 |
1330387200000 | 121.51 |
1330473600000 | 121.78 |
1330560000000 | 122.6 |
1330646400000 | 123.17 |
1330905600000 | 122.94 |
1330992000000 | 121.89 |
1331078400000 | 122.17 |
1331164800000 | 123.01 |
1331251200000 | 124.57 |
1331510400000 | 124.86 |
1331596800000 | 126 |
1331683200000 | 126.52 |
1331769600000 | 126.91 |
1331856000000 | 126.08 |
1332115200000 | 125.52 |
1332201600000 | 124.89 |
1332288000000 | 125.03 |
1332374400000 | 125.13 |
1332460800000 | 124.31 |
1332720000000 | 124.95 |
1332806400000 | 125.33 |
1332892800000 | 125.22 |
1332979200000 | 124.95 |
1333065600000 | 125.34 |
1333324800000 | 126.92 |
1333411200000 | 126.1 |
1333497600000 | 125.99 |
1333584000000 | 126.25 |
1334016000000 | 123.52 |
1334102400000 | 123.6 |
1334188800000 | 124.27 |
1334275200000 | 124.29 |
1334534400000 | 124.82 |
1334620800000 | 125.24 |
1334707200000 | 125.66 |
1334793600000 | 125.11 |
1334880000000 | 124.94 |
1335139200000 | 124.31 |
1335225600000 | 124.03 |
1335312000000 | 125.23 |
1335398400000 | 126.02 |
1335484800000 | 125.8 |
1335744000000 | 125.69 |
1335830400000 | 125.48 |
1335916800000 | 126.45 |
1336003200000 | 126.4 |
1336089600000 | 125.41 |
1336348800000 | 125.4 |
1336435200000 | 124.77 |
1336521600000 | 124.79 |
1336608000000 | 124.46 |
1336694400000 | 125.1 |
1336953600000 | 124.74 |
1337040000000 | 124.55 |
1337126400000 | 124.23 |
1337212800000 | 123.9 |
1337299200000 | 122.14 |
1337558400000 | 122.33 |
1337644800000 | 123.21 |
1337731200000 | 123.37 |
1337817600000 | 123.85 |
1337904000000 | 124.47 |
1338163200000 | 124.34 |
1338249600000 | 125.55 |
1338336000000 | 125.48 |
1338422400000 | 125.38 |
1338508800000 | 122.81 |
1338768000000 | 120.94 |
1338854400000 | 121.5 |
1338940800000 | 123.33 |
1339027200000 | 123.7 |
1339113600000 | 124.24 |
1339372800000 | 124.11 |
1339459200000 | 124.88 |
1339545600000 | 123.98 |
1339632000000 | 124.08 |
1339718400000 | 124.28 |
1339977600000 | 125.46 |
1340064000000 | 124.97 |
1340150400000 | 124.69 |
1340236800000 | 124.29 |
1340323200000 | 124.47 |
1340582400000 | 123.96 |
1340668800000 | 124.03 |
1340755200000 | 124.95 |
1340841600000 | 125.59 |
1340928000000 | 126.03 |
1341187200000 | 127.67 |
1341273600000 | 128.62 |
1341360000000 | 129.43 |
1341446400000 | 130.16 |
1341532800000 | 130.32 |
1341792000000 | 129.57 |
1341878400000 | 130.18 |
1341964800000 | 129.55 |
1342051200000 | 129.23 |
1342137600000 | 130.19 |
1342396800000 | 130.19 |
1342483200000 | 130.52 |
1342569600000 | 130.93 |
1342656000000 | 132.1 |
1342742400000 | 131.52 |
1343001600000 | 129.87 |
1343088000000 | 129.59 |
1343174400000 | 128.74 |
1343260800000 | 129.78 |
1343347200000 | 131.12 |
1343606400000 | 133.07 |
1343692800000 | 132.07 |
1343779200000 | 131.76 |
1343865600000 | 132.08 |
1343952000000 | 132.29 |
1344211200000 | 132.55 |
1344297600000 | 132.76 |
1344384000000 | 133.5 |
1344470400000 | 134.24 |
1344556800000 | 133.81 |
1344816000000 | 133.25 |
1344902400000 | 133.69 |
1344988800000 | 133.8 |
1345075200000 | 134.02 |
1345161600000 | 134.9 |
1345420800000 | 134.44 |
1345507200000 | 133.32 |
1345593600000 | 132.71 |
1345680000000 | 131.64 |
1345766400000 | 132.36 |
1346025600000 | 132.5 |
1346112000000 | 131.97 |
1346198400000 | 132.16 |
1346284800000 | 131.61 |
1346371200000 | 130.49 |
1346630400000 | 131.06 |
1346716800000 | 130.7 |
1346803200000 | 130.15 |
1346889600000 | 131.63 |
1346976000000 | 130.56 |
1347235200000 | 130.06 |
1347321600000 | 129.49 |
1347408000000 | 128.75 |
1347494400000 | 129.62 |
1347580800000 | 128.26 |
1347840000000 | 128.15 |
1347926400000 | 129.15 |
1348012800000 | 130.1 |
1348099200000 | 130.6 |
1348185600000 | 130.28 |
1348444800000 | 130.49 |
1348531200000 | 130.03 |
1348617600000 | 129.86 |
1348704000000 | 130.05 |
1348790400000 | 129.05 |
1349049600000 | 129.44 |
1349136000000 | 129.35 |
1349222400000 | 129.49 |
1349308800000 | 129.92 |
1349395200000 | 130.1 |
1349654400000 | 130.18 |
1349740800000 | 129.5 |
1349827200000 | 128.42 |
1349913600000 | 128.41 |
1350000000000 | 128.65 |
1350259200000 | 129.67 |
1350345600000 | 129.93 |
1350432000000 | 129.68 |
1350518400000 | 129.66 |
1350604800000 | 129.21 |
1350864000000 | 128.63 |
1350950400000 | 127.88 |
1351036800000 | 127.88 |
1351123200000 | 128.52 |
1351209600000 | 128.31 |
1351468800000 | 128.09 |
1351555200000 | 127.78 |
1351641600000 | 128.22 |
1351728000000 | 129.14 |
1351814400000 | 129.94 |
1352073600000 | 130.42 |
1352160000000 | 130.74 |
1352246400000 | 129.99 |
1352332800000 | 129.11 |
1352419200000 | 129.42 |
1352678400000 | 129.09 |
1352764800000 | 129.26 |
1352851200000 | 127.8 |
1352937600000 | 127.24 |
1353024000000 | 128.52 |
1353283200000 | 130.42 |
1353369600000 | 130.66 |
1353456000000 | 131.05 |
1353542400000 | 131.32 |
1353628800000 | 131.96 |
1353888000000 | 131.88 |
1353974400000 | 132.09 |
1354060800000 | 132.78 |
1354147200000 | 133.15 |
1354233600000 | 132.91 |
1354492800000 | 132.24 |
1354579200000 | 132.03 |
1354665600000 | 131.89 |
1354752000000 | 132.96 |
1354838400000 | 133.94 |
1355097600000 | 133.93 |
1355184000000 | 133.61 |
1355270400000 | 133.27 |
1355356800000 | 132.54 |
1355443200000 | 132.32 |
1355702400000 | 132.12 |
1355788800000 | 132.16 |
1355875200000 | 132.1 |
1355961600000 | 132.45 |
1356048000000 | 132.07 |
1356307200000 | 131.61 |
1356566400000 | 131.51 |
1356652800000 | 131.05 |
1356912000000 | 132.12 |
1357084800000 | 133.71 |
1357171200000 | 134.96 |
1357257600000 | 136.33 |
1357516800000 | 135.23 |
1357603200000 | 135.03 |
1357689600000 | 135.42 |
1357776000000 | 134.72 |
1357862400000 | 134.19 |
1358121600000 | 134.09 |
1358208000000 | 135.21 |
1358294400000 | 135.2 |
1358380800000 | 135.39 |
1358467200000 | 136.42 |
1358726400000 | 136.05 |
1358812800000 | 136.4 |
1358899200000 | 136.14 |
1358985600000 | 135.64 |
1359072000000 | 136.04 |
1359331200000 | 136.12 |
1359417600000 | 136.74 |
1359504000000 | 135.8 |
1359590400000 | 135.34 |
1359676800000 | 135.21 |
1359936000000 | 135.39 |
1360022400000 | 135.85 |
1360108800000 | 136.85 |
1360195200000 | 137.95 |
1360281600000 | 138.55 |
1360540800000 | 138.03 |
1360627200000 | 137.76 |
1360713600000 | 137.86 |
1360800000000 | 138.78 |
1360886400000 | 138.66 |
1361145600000 | 138.81 |
1361232000000 | 140.27 |
1361318400000 | 140.15 |
1361404800000 | 140.3 |
1361491200000 | 141.36 |
1361750400000 | 140.2 |
1361836800000 | 141.35 |
1361923200000 | 141.73 |
1362009600000 | 143.2 |
1362096000000 | 143.74 |
1362355200000 | 144.22 |
1362441600000 | 145.18 |
1362528000000 | 145.51 |
1362614400000 | 144.99 |
1362700800000 | 146.35 |
1362960000000 | 146.63 |
1363046400000 | 146.29 |
1363132800000 | 147.02 |
1363219200000 | 147.45 |
1363305600000 | 147.1 |
1363564800000 | 146.95 |
1363651200000 | 148 |
1363737600000 | 148.18 |
1363824000000 | 147.77 |
1363910400000 | 147.51 |
1364169600000 | 148.57 |
1364256000000 | 149.61 |
1364342400000 | 150.13 |
1364428800000 | 150.22 |
1364860800000 | 150.27 |
1364947200000 | 150.14 |
1365033600000 | 149.36 |
1365120000000 | 146.85 |
1365379200000 | 148.24 |
1365465600000 | 147.26 |
1365552000000 | 148.9 |
1365638400000 | 150.21 |
1365724800000 | 150.31 |
1365984000000 | 148.56 |
1366070400000 | 148.77 |
1366156800000 | 148.53 |
1366243200000 | 147.48 |
1366329600000 | 148.88 |
1366588800000 | 149.98 |
1366675200000 | 151.9 |
1366761600000 | 151.93 |
1366848000000 | 152.51 |
1366934400000 | 152.49 |
1367193600000 | 152.71 |
1367280000000 | 152.05 |
1367366400000 | 151.39 |
1367452800000 | 152.45 |
1367539200000 | 152.79 |
1367798400000 | 152.84 |
1367884800000 | 154.1 |
1367971200000 | 154.33 |
1368057600000 | 154.14 |
1368144000000 | 155.95 |
1368403200000 | 156.63 |
1368489600000 | 157.7 |
1368576000000 | 160.76 |
1368662400000 | 160.11 |
1368748800000 | 161.02 |
1369008000000 | 161.37 |
1369094400000 | 161.19 |
1369180800000 | 160.59 |
1369267200000 | 157.67 |
1369353600000 | 158.15 |
1369612800000 | 157.02 |
1369699200000 | 159 |
1369785600000 | 156.32 |
1369872000000 | 154.66 |
1369958400000 | 153.51 |
1370217600000 | 152.57 |
1370304000000 | 153.04 |
1370390400000 | 150.53 |
1370476800000 | 149.45 |
1370563200000 | 150.61 |
1370822400000 | 152.03 |
1370908800000 | 150.73 |
1370995200000 | 149.84 |
1371081600000 | 149.64 |
1371168000000 | 149.5 |
1371427200000 | 151.11 |
1371513600000 | 150.8 |
1371600000000 | 150.27 |
1371686400000 | 146.75 |
1371772800000 | 147.43 |
1372032000000 | 145.93 |
1372118400000 | 147.07 |
1372204800000 | 149.24 |
1372291200000 | 150.66 |
1372377600000 | 150.87 |
1372636800000 | 152.03 |
1372723200000 | 152.3 |
1372809600000 | 152.51 |
1372896000000 | 154.05 |
1372982400000 | 154.3 |
1373241600000 | 154.75 |
1373328000000 | 156.98 |
1373414400000 | 156.73 |
1373500800000 | 157.12 |
1373587200000 | 157.01 |
1373846400000 | 157.13 |
1373932800000 | 155.88 |
1374019200000 | 156.64 |
1374105600000 | 157.06 |
1374192000000 | 156.78 |
1374451200000 | 156.78 |
1374537600000 | 156.02 |
1374624000000 | 155.65 |
1374710400000 | 155.26 |
1374796800000 | 154.43 |
1375056000000 | 153.55 |
1375142400000 | 154.32 |
1375228800000 | 153.56 |
1375315200000 | 156.04 |
1375401600000 | 157.18 |
1375660800000 | 157.41 |
1375747200000 | 157.34 |
1375833600000 | 155.7 |
1375920000000 | 155.39 |
1376006400000 | 155.47 |
1376265600000 | 155.56 |
1376352000000 | 156.57 |
1376438400000 | 156.47 |
1376524800000 | 154.57 |
1376611200000 | 153.49 |
1376870400000 | 153.05 |
1376956800000 | 151.56 |
1377043200000 | 150.85 |
1377129600000 | 151.57 |
1377216000000 | 152.18 |
1377475200000 | 151.77 |
1377561600000 | 150.11 |
1377648000000 | 148.92 |
1377734400000 | 150.42 |
1377820800000 | 150.09 |
1378080000000 | 150.85 |
1378166400000 | 151.54 |
1378252800000 | 151.81 |
1378339200000 | 152.77 |
1378425600000 | 152.95 |
1378684800000 | 152.9 |
1378771200000 | 153.69 |
1378857600000 | 154.1 |
1378944000000 | 153.72 |
1379030400000 | 155.02 |
1379289600000 | 155.53 |
1379376000000 | 155.33 |
1379462400000 | 156.98 |
1379548800000 | 156.41 |
1379635200000 | 156.02 |
1379894400000 | 155.7 |
1379980800000 | 155.19 |
1380067200000 | 154.47 |
1380153600000 | 155.3 |
1380240000000 | 154.47 |
1380499200000 | 153.19 |
1380585600000 | 153.57 |
1380672000000 | 152.01 |
1380758400000 | 151.44 |
1380844800000 | 151.7 |
1381104000000 | 151.01 |
1381190400000 | 149.94 |
1381276800000 | 150.55 |
1381363200000 | 152.71 |
1381449600000 | 153.18 |
1381708800000 | 153.17 |
1381795200000 | 153.37 |
1381881600000 | 153.96 |
1381968000000 | 154.45 |
1382054400000 | 155.19 |
1382313600000 | 155.3 |
1382400000000 | 155.88 |
1382486400000 | 155.45 |
1382572800000 | 155.56 |
1382659200000 | 155.17 |
1382918400000 | 156.32 |
1383004800000 | 156.81 |
1383091200000 | 156.59 |
1383177600000 | 157.75 |
1383264000000 | 157.97 |
1383523200000 | 158.24 |
1383609600000 | 158.3 |
1383696000000 | 158.68 |
1383782400000 | 158.75 |
1383868800000 | 159.02 |
1384128000000 | 158.8 |
1384214400000 | 158.73 |
1384300800000 | 159.53 |
1384387200000 | 160.26 |
1384473600000 | 160.94 |
1384732800000 | 160.85 |
1384819200000 | 160.15 |
1384905600000 | 160.42 |
1384992000000 | 160.33 |
1385078400000 | 160.18 |
1385337600000 | 160.78 |
1385424000000 | 159.47 |
1385510400000 | 159.54 |
1385596800000 | 159.61 |
1385683200000 | 159.27 |
1385942400000 | 159 |
1386028800000 | 158.3 |
1386115200000 | 157.69 |
1386201600000 | 156.09 |
1386288000000 | 157.21 |
1386547200000 | 157.6 |
1386633600000 | 156.23 |
1386720000000 | 155.44 |
1386806400000 | 153.94 |
1386892800000 | 153.9 |
1387152000000 | 154.05 |
1387238400000 | 154.05 |
1387324800000 | 155.35 |
1387411200000 | 156.39 |
1387497600000 | 156.87 |
1387756800000 | 157.03 |
1387843200000 | 157.39 |
1388102400000 | 158.25 |
1388361600000 | 158.23 |
1388448000000 | 158.8 |
1388620800000 | 158.49 |
1388707200000 | 159.15 |
1388966400000 | 158.08 |
1389052800000 | 158.48 |
1389139200000 | 158.31 |
1389225600000 | 157.85 |
1389312000000 | 158.18 |
1389571200000 | 158.05 |
1389657600000 | 157.64 |
1389744000000 | 159.04 |
1389830400000 | 159.41 |
1389916800000 | 159.27 |
1390176000000 | 159.43 |
1390262400000 | 160.39 |
1390348800000 | 160.6 |
1390435200000 | 158.26 |
1390521600000 | 155.74 |
1390780800000 | 154.35 |
1390867200000 | 154.78 |
1390953600000 | 154.1 |
1391040000000 | 153.66 |
1391126400000 | 153.94 |
1391385600000 | 151.32 |
1391472000000 | 150.09 |
1391558400000 | 150.88 |
1391644800000 | 151.97 |
1391731200000 | 153.56 |
1391990400000 | 154.26 |
1392076800000 | 155.1 |
1392163200000 | 156.21 |
1392249600000 | 155.58 |
1392336000000 | 155.72 |
1392595200000 | 156.07 |
1392681600000 | 155.91 |
1392768000000 | 155.53 |
1392854400000 | 155.89 |
1392940800000 | 156.44 |
1393200000000 | 157.03 |
1393286400000 | 157.61 |
1393372800000 | 157.96 |
1393459200000 | 157.96 |
1393545600000 | 157.28 |
1393804800000 | 155.99 |
1393891200000 | 158.26 |
1393977600000 | 158.08 |
1394064000000 | 157.7 |
1394150400000 | 157.11 |
1394409600000 | 156.42 |
1394496000000 | 156.46 |
1394582400000 | 154.95 |
1394668800000 | 153.82 |
1394755200000 | 152.97 |
1395014400000 | 153.59 |
1395100800000 | 154.58 |
1395187200000 | 153.94 |
1395273600000 | 154.23 |
1395360000000 | 154.23 |
1395619200000 | 154.07 |
1395705600000 | 155.25 |
1395792000000 | 155.99 |
1395878400000 | 157.01 |
1395964800000 | 157.95 |
1396224000000 | 158.54 |
1396310400000 | 158.8 |
1396396800000 | 159.41 |
1396483200000 | 159.81 |
1396569600000 | 159.79 |
1396828800000 | 158.41 |
1396915200000 | 158.6 |
1397001600000 | 158.6 |
1397088000000 | 157.44 |
1397174400000 | 155.96 |
1397433600000 | 157.67 |
1397520000000 | 157.63 |
1397606400000 | 159.5 |
1397692800000 | 159.4 |
1398124800000 | 160.42 |
1398211200000 | 159.92 |
1398297600000 | 159.84 |
1398384000000 | 159.33 |
1398643200000 | 159.65 |
1398729600000 | 160.22 |
1398816000000 | 160.27 |
1398902400000 | 160.48 |
1398988800000 | 160.14 |
1399248000000 | 159.9 |
1399334400000 | 158.99 |
1399420800000 | 159.4 |
1399507200000 | 160.49 |
1399593600000 | 161.57 |
1399852800000 | 161.98 |
1399939200000 | 163.33 |
1400025600000 | 163.23 |
1400112000000 | 162.52 |
1400198400000 | 162.93 |
1400457600000 | 162.69 |
1400544000000 | 162.52 |
1400630400000 | 163.55 |
1400716800000 | 164.28 |
1400803200000 | 164.81 |
1401062400000 | 165.33 |
1401148800000 | 165.82 |
1401235200000 | 165.94 |
1401321600000 | 166.71 |
1401408000000 | 167.01 |
1401667200000 | 167.37 |
1401753600000 | 167.1 |
1401840000000 | 167.33 |
1401926400000 | 167.59 |
1402012800000 | 167.56 |
1402272000000 | 168.18 |
1402358400000 | 168.99 |
1402444800000 | 169.15 |
1402531200000 | 168.55 |
1402617600000 | 168.54 |
1402876800000 | 168.11 |
1402963200000 | 168.85 |
1403049600000 | 169.28 |
1403136000000 | 170.1 |
1403222400000 | 170.53 |
1403481600000 | 169.77 |
1403568000000 | 169.33 |
1403654400000 | 168.63 |
1403740800000 | 168.79 |
1403827200000 | 168.43 |
1404086400000 | 168.42 |
1404172800000 | 169.66 |
1404259200000 | 170.15 |
1404345600000 | 171.39 |
1404432000000 | 171.64 |
1404691200000 | 170.87 |
1404777600000 | 169.92 |
1404864000000 | 169.82 |
1404950400000 | 169.34 |
1405036800000 | 169.46 |
1405296000000 | 170.28 |
1405382400000 | 169.83 |
1405468800000 | 170.74 |
1405555200000 | 170.05 |
1405641600000 | 170.39 |
1405900800000 | 169.7 |
1405987200000 | 170.78 |
1406073600000 | 170.74 |
1406160000000 | 170.83 |
1406246400000 | 170.11 |
1406505600000 | 169.76 |
1406592000000 | 169.61 |
1406678400000 | 168.75 |
1406764800000 | 166.33 |
1406851200000 | 165.68 |
1407110400000 | 165.66 |
1407196800000 | 165.86 |
1407283200000 | 166.54 |
1407369600000 | 166.01 |
1407456000000 | 165.22 |
1407715200000 | 167.15 |
1407801600000 | 167.23 |
1407888000000 | 167.61 |
1407974400000 | 168.45 |
1408060800000 | 168.37 |
1408320000000 | 169.71 |
1408406400000 | 170.82 |
1408492800000 | 170.95 |
1408579200000 | 171.32 |
1408665600000 | 171.13 |
1408924800000 | 172.71 |
1409011200000 | 172.76 |
1409097600000 | 172.74 |
1409184000000 | 172.45 |
1409270400000 | 172.66 |
1409529600000 | 173.02 |
1409616000000 | 173.39 |
1409702400000 | 173.88 |
1409788800000 | 176.22 |
1409875200000 | 176.32 |
1410134400000 | 175.57 |
1410220800000 | 175.12 |
1410307200000 | 175.34 |
1410393600000 | 175.29 |
1410480000000 | 174.75 |
1410739200000 | 175.2 |
1410825600000 | 175.27 |
1410912000000 | 174.61 |
1410998400000 | 175.66 |
1411084800000 | 176.58 |
1411344000000 | 176.14 |
1411430400000 | 174.12 |
1411516800000 | 175.8 |
1411603200000 | 175.18 |
1411689600000 | 175.81 |
1411948800000 | 175.41 |
1412035200000 | 175.75 |
1412121600000 | 174.85 |
1412208000000 | 172.89 |
1412294400000 | 174.99 |
1412553600000 | 175.18 |
1412640000000 | 173.38 |
1412726400000 | 173.23 |
1412812800000 | 171.75 |
1412899200000 | 171.14 |
1413158400000 | 169.52 |
1413244800000 | 169.09 |
1413331200000 | 166.96 |
1413417600000 | 165.91 |
1413504000000 | 167.65 |
1413763200000 | 169.67 |
1413849600000 | 171.23 |
1413936000000 | 172.61 |
1414022400000 | 172.51 |
1414108800000 | 172.78 |
1414368000000 | 172.88 |
1414454400000 | 173.7 |
1414540800000 | 174.19 |
1414627200000 | 176.17 |
1414713600000 | 179.14 |
1414972800000 | 178.7 |
1415059200000 | 179.02 |
1415145600000 | 181.13 |
1415232000000 | 182.1 |
1415318400000 | 182.04 |
1415577600000 | 182.48 |
1415664000000 | 183 |
1415750400000 | 182.48 |
1415836800000 | 183.3 |
1415923200000 | 182.84 |
1416182400000 | 182.98 |
1416268800000 | 183.54 |
1416355200000 | 183.56 |
1416441600000 | 183.8 |
1416528000000 | 186.64 |
1416787200000 | 186.25 |
1416873600000 | 186.54 |
1416960000000 | 186.21 |
1417046400000 | 186.81 |
1417132800000 | 188.68 |
1417392000000 | 188.22 |
1417478400000 | 189.32 |
1417564800000 | 190.01 |
1417651200000 | 188.47 |
1417737600000 | 190.88 |
1417996800000 | 190.11 |
1418083200000 | 187.5 |
1418169600000 | 185.59 |
1418256000000 | 185.81 |
1418342400000 | 182.4 |
1418601600000 | 180.35 |
1418688000000 | 179.25 |
1418774400000 | 181.28 |
1418860800000 | 186.28 |
1418947200000 | 187.68 |
1419206400000 | 188.55 |
1419292800000 | 190.14 |
1419379200000 | 190.42 |
1419811200000 | 190.7 |
1419897600000 | 189.63 |
1419984000000 | 189.59 |
1420156800000 | 189.19 |
1420416000000 | 187.83 |
1420502400000 | 186.56 |
1420588800000 | 189.65 |
1420675200000 | 193.62 |
1420761600000 | 192.08 |
1421020800000 | 192.71 |
1421107200000 | 193.89 |
1421193600000 | 192.79 |
1421280000000 | 197.34 |
1421366400000 | 199.22 |
1421625600000 | 198.02 |
1421712000000 | 199.78 |
1421798400000 | 200.71 |
1421884800000 | 204.76 |
1421971200000 | 208.15 |
1422230400000 | 208.31 |
1422316800000 | 205.71 |
1422403200000 | 205.86 |
1422489600000 | 206.86 |
1422576000000 | 205.55 |
1422835200000 | 205.95 |
1422921600000 | 204.88 |
1423008000000 | 206.36 |
1423094400000 | 206.73 |
1423180800000 | 206.68 |
1423440000000 | 205.97 |
1423526400000 | 207.77 |
1423612800000 | 208.18 |
1423699200000 | 209.14 |
1423785600000 | 208.26 |
1424044800000 | 208.13 |
1424131200000 | 208.67 |
1424217600000 | 210.25 |
1424304000000 | 210.86 |
1424390400000 | 211.86 |
1424649600000 | 213.16 |
1424736000000 | 213.92 |
1424822400000 | 213.58 |
1424908800000 | 216.6 |
1424995200000 | 217.14 |
1425254400000 | 217.57 |
1425340800000 | 217.12 |
1425427200000 | 218.64 |
1425513600000 | 219.77 |
1425600000000 | 220.35 |
1425859200000 | 220.4 |
1425945600000 | 219.83 |
1426032000000 | 222.03 |
1426118400000 | 223.37 |
1426204800000 | 224.52 |
1426464000000 | 225.67 |
1426550400000 | 224.17 |
1426636800000 | 224.95 |
1426723200000 | 224.97 |
1426809600000 | 224.16 |
1427068800000 | 222.34 |
1427155200000 | 221.73 |
1427241600000 | 219.54 |
1427328000000 | 219.23 |
1427414400000 | 220.41 |
1427673600000 | 222.91 |
1427760000000 | 222.43 |
1427846400000 | 222.04 |
1427932800000 | 221.81 |
1428364800000 | 224.8 |
1428451200000 | 226.27 |
1428537600000 | 229.43 |
1428624000000 | 231.2 |
1428883200000 | 230.89 |
1428969600000 | 229.59 |
1429056000000 | 231.36 |
1429142400000 | 230.93 |
1429228800000 | 227.77 |
1429488000000 | 228.01 |
1429574400000 | 229.44 |
1429660800000 | 229.57 |
1429747200000 | 228.18 |
1429833600000 | 227.68 |
1430092800000 | 227.78 |
1430179200000 | 225.46 |
1430265600000 | 220.48 |
1430352000000 | 217.73 |
1430438400000 | 218.11 |
1430697600000 | 219.43 |
1430784000000 | 217.45 |
1430870400000 | 215.09 |
1430956800000 | 216.63 |
1431043200000 | 220.63 |
1431302400000 | 221.22 |
1431388800000 | 218.53 |
1431475200000 | 217.22 |
1431561600000 | 218.84 |
1431648000000 | 218.35 |
1431907200000 | 219.9 |
1431993600000 | 224.64 |
1432080000000 | 225.18 |
1432166400000 | 225.24 |
1432252800000 | 225.89 |
1432512000000 | 226.24 |
1432598400000 | 226.05 |
1432684800000 | 227.57 |
1432771200000 | 227 |
1432857600000 | 224.21 |
1433116800000 | 225.15 |
1433203200000 | 220.56 |
1433289600000 | 218.49 |
1433376000000 | 216.81 |
1433462400000 | 216.58 |
1433721600000 | 214.88 |
1433808000000 | 214.06 |
1433894400000 | 216.12 |
1433980800000 | 217.92 |
1434067200000 | 216.63 |
1434326400000 | 214.79 |
1434412800000 | 216.6 |
1434499200000 | 216.31 |
1434585600000 | 215.2 |
1434672000000 | 216.7 |
1434931200000 | 217.94 |
1435017600000 | 221.96 |
1435104000000 | 220.79 |
1435190400000 | 220.28 |
1435276800000 | 221.16 |
1435536000000 | 216.52 |
1435622400000 | 215.64 |
1435708800000 | 218.43 |
1435795200000 | 218.23 |
1435881600000 | 218.16 |
1436140800000 | 216.92 |
1436227200000 | 219.69 |
1436313600000 | 215.22 |
1436400000000 | 216.77 |
1436486400000 | 217.21 |
1436745600000 | 222.09 |
1436832000000 | 223.36 |
1436918400000 | 223.64 |
1437004800000 | 226.32 |
1437091200000 | 227.25 |
1437350400000 | 227.45 |
1437436800000 | 225.96 |
1437523200000 | 225.73 |
1437609600000 | 224.35 |
1437696000000 | 223.01 |
1437955200000 | 218.89 |
1438041600000 | 221.34 |
1438128000000 | 223.17 |
1438214400000 | 224.55 |
1438300800000 | 223.36 |
1438560000000 | 225.51 |
1438646400000 | 226.01 |
1438732800000 | 228.6 |
1438819200000 | 227.4 |
1438905600000 | 226.47 |
1439164800000 | 227.16 |
1439251200000 | 223.4 |
1439337600000 | 218.21 |
1439424000000 | 219.89 |
1439510400000 | 220.55 |
1439769600000 | 221.48 |
1439856000000 | 221.88 |
1439942400000 | 219.02 |
1440028800000 | 213.39 |
1440115200000 | 206.31 |
1440374400000 | 195.17 |
1440460800000 | 197.17 |
1440547200000 | 200.24 |
1440633600000 | 206.26 |
1440720000000 | 207.9 |
1440979200000 | 207.06 |
1441065600000 | 201.12 |
1441152000000 | 202.73 |
1441238400000 | 206.96 |
1441324800000 | 203.03 |
1441584000000 | 202.97 |
1441670400000 | 204.36 |
1441756800000 | 206.44 |
1441843200000 | 204.36 |
1441929600000 | 203.15 |
1442188800000 | 202.44 |
1442275200000 | 205.1 |
1442361600000 | 208.96 |
1442448000000 | 209.47 |
1442534400000 | 206.13 |
1442793600000 | 208.85 |
1442880000000 | 205.84 |
1442966400000 | 205.55 |
1443052800000 | 201.97 |
1443139200000 | 206.7 |
1443398400000 | 203.02 |
1443484800000 | 200.38 |
1443571200000 | 205.7 |
1443657600000 | 205.58 |
1443744000000 | 206.65 |
1444003200000 | 210.76 |
1444089600000 | 210.41 |
1444176000000 | 212.37 |
1444262400000 | 213.1 |
1444348800000 | 213.57 |
1444608000000 | 213.99 |
1444694400000 | 212.9 |
1444780800000 | 210.77 |
1444867200000 | 214.19 |
1444953600000 | 215.29 |
1445212800000 | 216.58 |
1445299200000 | 215.51 |
1445385600000 | 216.28 |
1445472000000 | 222.14 |
1445558400000 | 225.66 |
1445817600000 | 225.44 |
1445904000000 | 224.23 |
1445990400000 | 225.35 |
1446076800000 | 226.45 |
1446163200000 | 225.02 |
1446422400000 | 224.69 |
1446508800000 | 225.46 |
1446595200000 | 227.09 |
1446681600000 | 227.68 |
1446768000000 | 227.32 |
1447027200000 | 226.15 |
1447113600000 | 227.41 |
1447200000000 | 227.97 |
1447286400000 | 225.18 |
1447372800000 | 223.21 |
1447632000000 | 224.7 |
1447718400000 | 227.09 |
1447804800000 | 228.8 |
1447891200000 | 229.12 |
1447977600000 | 230.66 |
1448236800000 | 231.81 |
1448323200000 | 231.03 |
1448409600000 | 232.77 |
1448496000000 | 233.62 |
1448582400000 | 233.67 |
1448841600000 | 233.1 |
1448928000000 | 233.81 |
1449014400000 | 233.55 |
1449100800000 | 225.99 |
1449187200000 | 226.71 |
1449446400000 | 228.32 |
1449532800000 | 226.05 |
1449619200000 | 223.34 |
1449705600000 | 223.27 |
1449792000000 | 219.74 |
1450051200000 | 218.26 |
1450137600000 | 221.71 |
1450224000000 | 224.9 |
1450310400000 | 226.3 |
1450396800000 | 222.96 |
1450656000000 | 221.88 |
1450742400000 | 222.27 |
1450828800000 | 226.38 |
1450915200000 | 224.92 |
1451260800000 | 224.38 |
1451347200000 | 227.6 |
1451433600000 | 226.86 |
1451520000000 | 226.05 |
1451865600000 | 222.45 |
1451952000000 | 223.86 |
1452038400000 | 221.25 |
1452124800000 | 215.76 |
1452211200000 | 212.86 |
1452470400000 | 214.48 |
1452556800000 | 215.28 |
1452643200000 | 214.4 |
1452729600000 | 211.93 |
1452816000000 | 207.81 |
1453075200000 | 208.65 |
1453161600000 | 210.41 |
1453248000000 | 206.59 |
1453334400000 | 208.03 |
1453420800000 | 213.12 |
1453680000000 | 212.62 |
1453766400000 | 213.36 |
1453852800000 | 214.28 |
1453939200000 | 213.53 |
1454025600000 | 219.75 |
1454284800000 | 220.21 |
1454371200000 | 218.05 |
1454457600000 | 214.48 |
1454544000000 | 210.63 |
1454630400000 | 208.87 |
1454889600000 | 207.04 |
1454976000000 | 202.86 |
1455062400000 | 204.12 |
1455148800000 | 200.05 |
1455235200000 | 201.61 |
1455494400000 | 207.37 |
1455580800000 | 208.4 |
1455667200000 | 210.7 |
1455753600000 | 211.73 |
1455840000000 | 210.83 |
1456099200000 | 213.8 |
1456185600000 | 212.95 |
1456272000000 | 211.79 |
1456358400000 | 213.95 |
1456444800000 | 214.84 |
1456704000000 | 215.7 |
1456790400000 | 218.47 |
1456876800000 | 220.26 |
1456963200000 | 219.81 |
1457049600000 | 220.21 |
1457308800000 | 219.2 |
1457395200000 | 217.3 |
1457481600000 | 218.53 |
1457568000000 | 216.14 |
1457654400000 | 218.25 |
1457913600000 | 219.79 |
1458000000000 | 219.17 |
1458086400000 | 219.89 |
1458172800000 | 218.49 |
1458259200000 | 218.49 |
1458518400000 | 218.7 |
1458604800000 | 218.87 |
1458691200000 | 219.49 |
1458777600000 | 218.28 |
1459209600000 | 220.35 |
1459296000000 | 219.36 |
1459382400000 | 217.45 |
1459468800000 | 216.5 |
1459728000000 | 215.99 |
1459814400000 | 213.88 |
1459900800000 | 215.34 |
1459987200000 | 214.67 |
1460073600000 | 215.33 |
1460332800000 | 214.1 |
1460419200000 | 216.15 |
1460505600000 | 219.38 |
1460592000000 | 220.64 |
1460678400000 | 220.22 |
1460937600000 | 219.54 |
1461024000000 | 221.81 |
1461110400000 | 221.42 |
1461196800000 | 220.72 |
1461283200000 | 220.25 |
1461542400000 | 220.55 |
1461628800000 | 219.65 |
1461715200000 | 219.95 |
1461801600000 | 219.79 |
1461888000000 | 217.14 |
1462147200000 | 216.42 |
1462233600000 | 215.04 |
1462320000000 | 214.37 |
1462406400000 | 215.74 |
1462492800000 | 216.66 |
1462752000000 | 217.69 |
1462838400000 | 220.39 |
1462924800000 | 218.79 |
1463011200000 | 219.72 |
1463097600000 | 219.76 |
1463356800000 | 220 |
1463443200000 | 218.05 |
1463529600000 | 218.01 |
1463616000000 | 218.39 |
1463702400000 | 218.8 |
1463961600000 | 218.87 |
1464048000000 | 221.74 |
1464134400000 | 223.34 |
1464220800000 | 223.78 |
1464307200000 | 224.94 |
1464566400000 | 225.27 |
1464652800000 | 224.86 |
1464739200000 | 224.2 |
1464825600000 | 224.31 |
1464912000000 | 222.81 |
1465171200000 | 222.35 |
1465257600000 | 223.65 |
1465344000000 | 223.85 |
1465430400000 | 224.09 |
1465516800000 | 222.16 |
1465776000000 | 218.67 |
1465862400000 | 218.41 |
1465948800000 | 219.05 |
1466035200000 | 220.11 |
1466121600000 | 219.14 |
1466380800000 | 222.06 |
1466467200000 | 224.21 |
1466553600000 | 223.42 |
1466640000000 | 224.34 |
1466726400000 | 218.38 |
1466985600000 | 217.76 |
1467072000000 | 218.94 |
1467158400000 | 222.35 |
1467244800000 | 225.51 |
1467331200000 | 226.28 |
1467590400000 | 226.19 |
1467676800000 | 225.87 |
1467763200000 | 225.23 |
1467849600000 | 226.05 |
1467936000000 | 228.52 |
1468195200000 | 230.33 |
1468281600000 | 230.55 |
1468368000000 | 230.8 |
1468454400000 | 231.36 |
1468540800000 | 231.96 |
1468800000000 | 232.09 |
1468886400000 | 232.56 |
1468972800000 | 232.94 |
1469059200000 | 233.45 |
1469145600000 | 233.83 |
1469404800000 | 233.93 |
1469491200000 | 233.17 |
1469577600000 | 232.21 |
1469664000000 | 230.39 |
1469750400000 | 231.77 |
1470009600000 | 231.19 |
1470096000000 | 228.94 |
1470182400000 | 227.92 |
1470268800000 | 229.59 |
1470355200000 | 231.97 |
1470614400000 | 231.76 |
1470700800000 | 232.61 |
1470787200000 | 232.09 |
1470873600000 | 233.37 |
1470960000000 | 233.8 |
1471219200000 | 233.45 |
1471305600000 | 231.05 |
1471392000000 | 231.25 |
1471478400000 | 230.64 |
1471564800000 | 230.57 |
1471824000000 | 230.58 |
1471910400000 | 231.2 |
1471996800000 | 232.26 |
1472083200000 | 231.22 |
1472169600000 | 230.45 |
1472428800000 | 232.75 |
1472515200000 | 232.39 |
1472601600000 | 232.3 |
1472688000000 | 232.12 |
1472774400000 | 234.7 |
1473033600000 | 235.08 |
1473120000000 | 234.81 |
1473206400000 | 234.42 |
1473292800000 | 232.6 |
1473379200000 | 228.67 |
1473638400000 | 229.89 |
1473724800000 | 227.63 |
1473811200000 | 226.58 |
1473897600000 | 227.55 |
1473984000000 | 227.54 |
1474243200000 | 228.32 |
1474329600000 | 229.08 |
1474416000000 | 231.82 |
1474502400000 | 232.75 |
1474588800000 | 231.57 |
1474848000000 | 228.85 |
1474934400000 | 231.38 |
1475020800000 | 231.59 |
1475107200000 | 229.71 |
1475193600000 | 230.16 |
1475452800000 | 230.39 |
1475539200000 | 231.06 |
1475625600000 | 229.66 |
1475712000000 | 229.69 |
1475798400000 | 228.62 |
1476057600000 | 229.18 |
1476144000000 | 229.91 |
1476230400000 | 229.95 |
1476316800000 | 229.31 |
1476403200000 | 230.31 |
1476662400000 | 229.73 |
1476748800000 | 231.07 |
1476835200000 | 231.23 |
1476921600000 | 231.69 |
1477008000000 | 232.35 |
1477267200000 | 232.43 |
1477353600000 | 232.63 |
1477440000000 | 231.61 |
1477526400000 | 230.79 |
1477612800000 | 231.18 |
1477872000000 | 230.46 |
1477958400000 | 228.34 |
1478044800000 | 226.1 |
1478131200000 | 225.54 |
1478217600000 | 223.1 |
1478476800000 | 226.88 |
1478563200000 | 228.06 |
1478649600000 | 224.83 |
1478736000000 | 222.62 |
1478822400000 | 223.28 |
1479081600000 | 224.21 |
1479168000000 | 225.38 |
1479254400000 | 226.56 |
1479340800000 | 227.48 |
1479427200000 | 228.32 |
1479686400000 | 228.78 |
1479772800000 | 229.55 |
1479859200000 | 229.08 |
1479945600000 | 229.48 |
1480032000000 | 230.88 |
1480291200000 | 230.87 |
1480377600000 | 230.42 |
1480464000000 | 228.57 |
1480550400000 | 227.19 |
1480636800000 | 226.61 |
1480896000000 | 226.14 |
1480982400000 | 227.04 |
1481068800000 | 229.56 |
1481155200000 | 232.89 |
1481241600000 | 236.18 |
1481500800000 | 235.16 |
1481587200000 | 236.6 |
1481673600000 | 234.85 |
1481760000000 | 237.88 |
1481846400000 | 238.68 |
1482105600000 | 239.29 |
1482192000000 | 240.06 |
1482278400000 | 239.27 |
1482364800000 | 238.63 |
1482451200000 | 238.81 |
1482796800000 | 238.84 |
1482883200000 | 239.4 |
1482969600000 | 238.03 |
1483056000000 | 236.94 |
1483315200000 | 237.25 |
1483401600000 | 239.85 |
1483488000000 | 240.47 |
1483574400000 | 239.27 |
1483660800000 | 239.11 |
1483920000000 | 238.89 |
1484006400000 | 238.12 |
1484092800000 | 240.21 |
1484179200000 | 237.63 |
1484265600000 | 238.48 |
1484524800000 | 238.32 |
1484611200000 | 237.42 |
1484697600000 | 238.24 |
1484784000000 | 239.07 |
1484870400000 | 238.94 |
1485129600000 | 238.08 |
1485216000000 | 238.91 |
1485302400000 | 240.8 |
1485388800000 | 240.94 |
1485475200000 | 239.61 |
1485734400000 | 239.32 |
1485820800000 | 237.18 |
1485907200000 | 237.52 |
1485993600000 | 237.21 |
1486080000000 | 238.87 |
1486339200000 | 238.83 |
1486425600000 | 240.11 |
1486512000000 | 241.59 |
1486598400000 | 241.94 |
1486684800000 | 243.75 |
1486944000000 | 245.03 |
1487030400000 | 244.91 |
1487116800000 | 245.97 |
1487203200000 | 244.43 |
1487289600000 | 247.32 |
1487548800000 | 246.97 |
1487635200000 | 250.16 |
1487721600000 | 251 |
1487808000000 | 250.62 |
1487894400000 | 250.9 |
1488153600000 | 249.5 |
1488240000000 | 249.37 |
1488326400000 | 252.17 |
1488412800000 | 252.44 |
1488499200000 | 251.46 |
1488758400000 | 250.48 |
1488844800000 | 250.54 |
1488931200000 | 250.48 |
1489017600000 | 250.53 |
1489104000000 | 250.79 |
1489363200000 | 251.51 |
1489449600000 | 251.79 |
1489536000000 | 253.25 |
1489622400000 | 252.95 |
1489708800000 | 252.74 |
1489968000000 | 252.72 |
1490054400000 | 251.11 |
1490140800000 | 250.04 |
1490227200000 | 250.6 |
1490313600000 | 250.62 |
1490572800000 | 249.02 |
1490659200000 | 250.68 |
1490745600000 | 252.92 |
1490832000000 | 252.42 |
1490918400000 | 252.27 |
1491177600000 | 252.82 |
1491264000000 | 252.29 |
1491350400000 | 251.38 |
1491436800000 | 251.14 |
1491523200000 | 252.45 |
1491782400000 | 253.34 |
1491868800000 | 253.67 |
1491955200000 | 254.2 |
1492041600000 | 253.22 |
1492473600000 | 252.39 |
1492560000000 | 251.17 |
1492646400000 | 250.59 |
1492732800000 | 251.74 |
1492992000000 | 252.35 |
1493078400000 | 251.98 |
1493164800000 | 252.77 |
1493251200000 | 252.75 |
1493337600000 | 251.72 |
1493596800000 | 250.76 |
1493683200000 | 251.1 |
1493769600000 | 250.7 |
1493856000000 | 251.54 |
1493942400000 | 252.08 |
1494201600000 | 254.39 |
1494288000000 | 254.41 |
1494374400000 | 255.3 |
1494460800000 | 255.59 |
1494547200000 | 254.61 |
1494806400000 | 254.01 |
1494892800000 | 253.18 |
1494979200000 | 251.55 |
1495065600000 | 250.62 |
1495152000000 | 250.87 |
1495411200000 | 251.47 |
1495497600000 | 251.74 |
1495584000000 | 252.97 |
1495670400000 | 253.64 |
1495756800000 | 254.55 |
1496016000000 | 254.68 |
1496102400000 | 254.88 |
1496188800000 | 254.15 |
1496275200000 | 255.91 |
1496361600000 | 257.21 |
1496620800000 | 257.44 |
1496707200000 | 257.01 |
1496793600000 | 256.91 |
1496880000000 | 254.85 |
1496966400000 | 254.84 |
1497225600000 | 254.56 |
1497312000000 | 255.24 |
1497398400000 | 255.08 |
1497484800000 | 256.22 |
1497571200000 | 255.98 |
1497830400000 | 257.74 |
1497916800000 | 257.95 |
1498003200000 | 256.88 |
1498089600000 | 256.17 |
1498176000000 | 255.46 |
1498435200000 | 256.79 |
1498521600000 | 253.01 |
1498608000000 | 252.27 |
1498694400000 | 248.16 |
1498780800000 | 248.85 |
1499040000000 | 249.52 |
1499126400000 | 249.34 |
1499212800000 | 249.95 |
1499299200000 | 247.17 |
1499385600000 | 247.5 |
1499644800000 | 248.14 |
1499731200000 | 246.97 |
1499817600000 | 249.62 |
1499904000000 | 249.93 |
1499990400000 | 250.93 |
1500249600000 | 250.64 |
1500336000000 | 248.5 |
1500422400000 | 250.91 |
1500508800000 | 249.29 |
1500595200000 | 248.36 |
1500854400000 | 246.88 |
1500940800000 | 246.53 |
1501027200000 | 247.55 |
1501113600000 | 248.42 |
1501200000000 | 245.13 |
1501459200000 | 243.53 |
1501545600000 | 243.86 |
1501632000000 | 242.88 |
1501718400000 | 243.38 |
1501804800000 | 245.65 |
1502064000000 | 245.71 |
1502150400000 | 246.19 |
1502236800000 | 245.52 |
1502323200000 | 244.37 |
1502409600000 | 243.23 |
1502668800000 | 244.36 |
1502755200000 | 245.67 |
1502841600000 | 246.65 |
1502928000000 | 244.91 |
1503014400000 | 243.49 |
1503273600000 | 242.68 |
1503360000000 | 243.98 |
1503446400000 | 242.85 |
1503532800000 | 242.35 |
1503619200000 | 241.59 |
1503878400000 | 240.01 |
1503964800000 | 238.69 |
1504051200000 | 240.6 |
1504137600000 | 242.16 |
1504224000000 | 243.26 |
1504483200000 | 242.32 |
1504569600000 | 242.27 |
1504656000000 | 242.55 |
1504742400000 | 242.71 |
1504828800000 | 242.45 |
1505088000000 | 244.69 |
1505174400000 | 245.15 |
1505260800000 | 245.51 |
1505347200000 | 245.71 |
1505433600000 | 244.94 |
1505692800000 | 244.93 |
1505779200000 | 245.09 |
1505865600000 | 243.98 |
1505952000000 | 243.4 |
1506038400000 | 242.84 |
1506297600000 | 245.29 |
1506384000000 | 247.07 |
1506470400000 | 246.68 |
1506556800000 | 246.13 |
1506643200000 | 246.23 |
1506902400000 | 248.02 |
1506988800000 | 248.3 |
1507075200000 | 249.28 |
1507161600000 | 250.36 |
1507248000000 | 249.68 |
1507507200000 | 249.82 |
1507593600000 | 250.45 |
1507680000000 | 250.15 |
1507766400000 | 250.69 |
1507852800000 | 251.94 |
1508112000000 | 252.72 |
1508198400000 | 252.64 |
1508284800000 | 252.49 |
1508371200000 | 250.06 |
1508457600000 | 249.98 |
1508716800000 | 250.53 |
1508803200000 | 250.09 |
1508889600000 | 248.06 |
1508976000000 | 251.6 |
1509062400000 | 254.26 |
1509321600000 | 252.83 |
1509408000000 | 253.39 |
1509494400000 | 254.7 |
1509580800000 | 252.92 |
1509667200000 | 254.05 |
1509926400000 | 253.91 |
1510012800000 | 254.37 |
1510099200000 | 255.67 |
1510185600000 | 253.55 |
1510272000000 | 253.19 |
1510531200000 | 253.45 |
1510617600000 | 251.8 |
1510704000000 | 248.83 |
1510790400000 | 251.59 |
1510876800000 | 251.58 |
1511136000000 | 252.94 |
1511222400000 | 254.69 |
1511308800000 | 253.51 |
1511395200000 | 253.09 |
1511481600000 | 251.82 |
1511740800000 | 251.92 |
1511827200000 | 253.92 |
1511913600000 | 253.73 |
1512000000000 | 252.84 |
1512086400000 | 252.98 |
1512345600000 | 254.44 |
1512432000000 | 254.87 |
1512518400000 | 255.77 |
1512604800000 | 255.44 |
1512691200000 | 256.47 |
1512950400000 | 256.0899 |
1513036800000 | 257.43 |
1513123200000 | 257.65 |
1513209600000 | 256.8 |
1513296000000 | 257.61 |
1513555200000 | 258.79 |
1513641600000 | 258.2 |
1513728000000 | 255.86 |
1513814400000 | 256.94 |
1513900800000 | 257.5 |
1514332800000 | 256.92 |
1514419200000 | 255.88 |
1514505600000 | 254.77 |
1514851200000 | 253.67 |
1514937600000 | 254.16 |
1515024000000 | 255.33 |
1515110400000 | 258 |
1515369600000 | 259.44 |
1515456000000 | 260.96 |
1515542400000 | 259.23 |
1515628800000 | 257.66 |
1515715200000 | 256.02 |
1515974400000 | 254.83 |
1516060800000 | 255.87 |
1516147200000 | 256.97 |
1516233600000 | 256.13 |
1516320000000 | 259.13 |
1516579200000 | 259.5 |
1516665600000 | 260.16 |
1516752000000 | 258.3399 |
1516838400000 | 254.48 |
1516924800000 | 256.7799 |
1517184000000 | 256.19 |
1517270400000 | 254.5 |
1517356800000 | 253.41 |
1517443200000 | 253.27 |
1517529600000 | 250.14 |
1517788800000 | 244.3 |
1517875200000 | 242.98 |
1517961600000 | 245.65 |
1518048000000 | 242.21 |
1518134400000 | 241.26 |
1518393600000 | 243.42 |
1518480000000 | 241.78 |
1518566400000 | 242.15 |
1518652800000 | 243.3 |
1518739200000 | 245.31 |
1518998400000 | 245.72 |
1519084800000 | 244.58 |
1519171200000 | 243.91 |
1519257600000 | 243.74 |
1519344000000 | 246.23 |
1519603200000 | 248.15 |
1519689600000 | 246.7 |
1519776000000 | 245.13 |
1519862400000 | 242.57 |
1519948800000 | 240.09 |
1520208000000 | 240.92 |
1520294400000 | 240.8 |
1520380800000 | 239.88 |
1520467200000 | 243.5 |
1520553600000 | 244.44 |
1520812800000 | 245.55 |
1520899200000 | 243.55 |
1520985600000 | 243.32 |
1521072000000 | 243.88 |
1521158400000 | 243.98 |
1521417600000 | 241.14 |
1521504000000 | 241.75 |
1521590400000 | 240.54 |
1521676800000 | 238.74 |
1521763200000 | 234.51 |
1522022400000 | 234.64 |
1522108800000 | 236.82 |
1522195200000 | 238.65 |
1522281600000 | 241.46 |
1522713600000 | 240.71 |
1522800000000 | 242.61 |
1522886400000 | 246.22 |
1522972800000 | 244.58 |
1523232000000 | 244.09 |
1523318400000 | 245.01 |
1523404800000 | 243.45 |
1523491200000 | 244.01 |
1523577600000 | 244.43 |
1523836800000 | 244.61 |
1523923200000 | 245.58 |
1524009600000 | 244.28 |
1524096000000 | 240.44 |
1524182400000 | 239.77 |
1524441600000 | 239.84 |
1524528000000 | 239.48 |
1524614400000 | 239.95 |
1524700800000 | 242.59 |
1524787200000 | 243.93 |
1525046400000 | 243.34 |
1525132800000 | 243.31 |
1525219200000 | 242.26 |
1525305600000 | 241.95 |
1525392000000 | 244.18 |
1525651200000 | 244.93 |
1525737600000 | 245.51 |
1525824000000 | 245.97 |
1525910400000 | 246.6 |
1525996800000 | 246.04 |
1526256000000 | 245.87 |
1526342400000 | 246.26 |
1526428800000 | 248.48 |
1526515200000 | 249.34 |
1526601600000 | 249.48 |
1526860800000 | 250.23 |
1526947200000 | 249.52 |
1527033600000 | 250.51 |
1527120000000 | 249.66 |
1527206400000 | 251.26 |
1527465600000 | 251.65 |
1527552000000 | 251.04 |
1527638400000 | 250.57 |
1527724800000 | 248.87 |
1527811200000 | 249.25 |
1528070400000 | 250.78 |
1528156800000 | 250.92 |
1528243200000 | 249.58 |
1528329600000 | 249.02 |
1528416000000 | 251.5 |
1528675200000 | 252.05 |
1528761600000 | 252.48 |
1528848000000 | 252.7 |
1528934400000 | 254.8 |
1529020800000 | 256.66 |
1529280000000 | 253.99 |
1529366400000 | 253.27 |
1529452800000 | 253.46 |
1529539200000 | 251.74 |
1529625600000 | 252.1 |
1529884800000 | 248.96 |
1529971200000 | 249.31 |
1530057600000 | 249.79 |
1530144000000 | 250.61 |
1530230400000 | 250.1 |
1530489600000 | 249.19 |
1530576000000 | 249.06 |
1530662400000 | 249.27 |
1530748800000 | 249.54 |
1530835200000 | 249.81 |
1531094400000 | 250.19 |
1531180800000 | 251.53 |
1531267200000 | 249.98 |
1531353600000 | 251.1 |
1531440000000 | 252.78 |
1531699200000 | 251.4 |
1531785600000 | 253.09 |
1531872000000 | 253.72 |
1531958400000 | 254.24 |
1532044800000 | 254.03 |
1532304000000 | 252.43 |
1532390400000 | 252.97 |
1532476800000 | 253.97 |
1532563200000 | 255.34 |
1532649600000 | 255.71 |
1532908800000 | 253.83 |
1532995200000 | 253.94 |
1533081600000 | 253.79 |
1533168000000 | 255.08 |
1533254400000 | 257.31 |
1533513600000 | 257.24 |
1533600000000 | 257.3399 |
1533686400000 | 255.74 |
1533772800000 | 256.4 |
1533859200000 | 256.33 |
1534118400000 | 254.9 |
1534204800000 | 257.16 |
1534291200000 | 256.63 |
1534377600000 | 256.56 |
1534464000000 | 257 |
1534723200000 | 257.7 |
1534809600000 | 255.83 |
1534896000000 | 253.83 |
1534982400000 | 252.76 |
1535068800000 | 251.99 |
1535328000000 | 253.23 |
1535414400000 | 252.51 |
1535500800000 | 253.22 |
1535587200000 | 252.69 |
1535673600000 | 251.95 |
1535932800000 | 251.31 |
1536019200000 | 250.46 |
1536105600000 | 248.5 |
1536192000000 | 248.2 |
1536278400000 | 248.37 |
1536537600000 | 248.99 |
1536624000000 | 248.89 |
1536710400000 | 250.71 |
1536796800000 | 250.36 |
1536883200000 | 251.46 |
1537142400000 | 251.11 |
1537228800000 | 251.47 |
1537315200000 | 252.34 |
1537401600000 | 253.19 |
1537488000000 | 253.99 |
1537747200000 | 250.83 |
1537833600000 | 250.38 |
1537920000000 | 251.51 |
1538006400000 | 252.52 |
1538092800000 | 253.55 |
1538352000000 | 254.13 |
1538438400000 | 254.87 |
1538524800000 | 253.59 |
1538611200000 | 250.88 |
1538697600000 | 250.06 |
1538956800000 | 251.03 |
1539043200000 | 249.52 |
1539129600000 | 244.74 |
1539216000000 | 239.14 |
1539302400000 | 239.7 |
1539561600000 | 239.25 |
1539648000000 | 242.03 |
1539734400000 | 242.88 |
1539820800000 | 241.94 |
1539907200000 | 243.26 |
1540166400000 | 243.07 |
1540252800000 | 242.56 |
1540339200000 | 243.47 |
1540425600000 | 243.93 |
1540512000000 | 242.56 |
1540771200000 | 242.14 |
1540857600000 | 244.47 |
1540944000000 | 246.75 |
1541030400000 | 247.28 |
1541116800000 | 247.67 |
1541376000000 | 247.47 |
1541462400000 | 248.04 |
1541548800000 | 248.11 |
1541635200000 | 248.93 |
1541721600000 | 249.18 |
1541980800000 | 248.56 |
1542067200000 | 247.36 |
1542153600000 | 246.68 |
1542240000000 | 246.07 |
1542326400000 | 244.94 |
1542585600000 | 243.26 |
1542672000000 | 241.75 |
1542758400000 | 242.21 |
1542844800000 | 242.38 |
1542931200000 | 243.82 |
1543190400000 | 244.71 |
1543276800000 | 245.89 |
1543363200000 | 246.9 |
1543449600000 | 245.79 |
1543536000000 | 247.21 |
1543795200000 | 248.94 |
1543881600000 | 245.92 |
1543968000000 | 244.89 |
1544054400000 | 241.5 |
1544140800000 | 240.74 |
1544400000000 | 238.23 |
1544486400000 | 240.7 |
1544572800000 | 242.61 |
1544659200000 | 243.17 |
1544745600000 | 240.94 |
1545004800000 | 237.25 |
1545091200000 | 234.64 |
1545177600000 | 233.14 |
1545264000000 | 230.23 |
1545350400000 | 228.97 |
1545609600000 | 225.63 |
1545868800000 | 228.24 |
1545955200000 | 229.1 |
1546214400000 | 230.04 |
1546387200000 | 230.38 |
1546473600000 | 229.02 |
1546560000000 | 232.18 |
1546819200000 | 232.39 |
1546905600000 | 234.54 |
1546992000000 | 234.66 |
1547078400000 | 234.67 |
1547164800000 | 236.47 |
1547424000000 | 235.78 |
1547510400000 | 237.64 |
1547596800000 | 236.94 |
1547683200000 | 238.18 |
1547769600000 | 241.16 |
1548028800000 | 241.36 |
1548115200000 | 239.98 |
1548201600000 | 239.72 |
1548288000000 | 239.6 |
1548374400000 | 239.96 |
1548633600000 | 238.91 |
1548720000000 | 240.36 |
1548806400000 | 242.03 |
1548892800000 | 244.5 |
1548979200000 | 244.5 |
1549238400000 | 245.05 |
1549324800000 | 247.22 |
1549411200000 | 246.55 |
1549497600000 | 244.72 |
1549584000000 | 244.68 |
1549843200000 | 246.02 |
1549929600000 | 248.31 |
1550016000000 | 249.98 |
1550102400000 | 248.61 |
1550188800000 | 250.22 |
1550448000000 | 250.72 |
1550534400000 | 250.36 |
1550620800000 | 251.5 |
1550707200000 | 252.12 |
1550793600000 | 251.86 |
1551052800000 | 252.04 |
1551139200000 | 252.26 |
1551225600000 | 250.94 |
1551312000000 | 250.52 |
1551398400000 | 251.67 |
1551657600000 | 252.64 |
1551744000000 | 252.55 |
1551830400000 | 252.28 |
1551916800000 | 253.4 |
1552003200000 | 252.1 |
1552262400000 | 254.2 |
1552348800000 | 253.74 |
1552435200000 | 253.86 |
1552521600000 | 254.12 |
1552608000000 | 255.3 |
1552867200000 | 255.94 |
1552953600000 | 256.27 |
1553040000000 | 255.01 |
1553126400000 | 257.26 |
1553212800000 | 256.79 |
1553472000000 | 255.05 |
1553558400000 | 258.79 |
1553644800000 | 259.16 |
1553731200000 | 259.56 |
1553817600000 | 260.77 |
1554076800000 | 262.35 |
1554163200000 | 262.62 |
1554249600000 | 262.18 |
1554336000000 | 262.95 |
1554422400000 | 263.18 |
1554681600000 | 262.79 |
1554768000000 | 262.43 |
1554854400000 | 263.19 |
1554940800000 | 262.95 |
1555027200000 | 262.63 |
1555286400000 | 263.82 |
1555372800000 | 264.35 |
1555459200000 | 265.48 |
1555545600000 | 267.16 |
1555977600000 | 268.3 |
1556064000000 | 267.92 |
1556150400000 | 267.55 |
1556236800000 | 269.0899 |
1556496000000 | 269.21 |
1556582400000 | 270.0899 |
1556668800000 | 268.21 |
1556755200000 | 268.3399 |
1556841600000 | 269.94 |
1557100800000 | 268.7 |
1557187200000 | 266.38 |
1557273600000 | 265.46 |
1557360000000 | 262.76 |
1557446400000 | 263.25 |
1557705600000 | 261.05 |
1557792000000 | 262.43 |
1557878400000 | 265.06 |
1557964800000 | 266.5299 |
1558051200000 | 266.87 |
1558310400000 | 265.27 |
1558396800000 | 264.66 |
1558483200000 | 265.24 |
1558569600000 | 264.57 |
1558656000000 | 263.83 |
1558915200000 | 264.49 |
1559001600000 | 262.91 |
1559088000000 | 260.76 |
1559174400000 | 261.3 |
1559260800000 | 258.2799 |
1559520000000 | 259.22 |
1559606400000 | 260.72 |
1559692800000 | 263.29 |
1559779200000 | 263.62 |
1559865600000 | 265.2 |
1560124800000 | 266.13 |
1560211200000 | 267.24 |
1560297600000 | 266.56 |
1560384000000 | 267.31 |
1560470400000 | 267.89 |
1560729600000 | 267.39 |
1560816000000 | 269.14 |
1560902400000 | 269.55 |
1560988800000 | 270.43 |
1561075200000 | 268.65 |
1561334400000 | 268.16 |
1561420800000 | 267.32 |
1561507200000 | 265.2 |
1561593600000 | 266.24 |
1561680000000 | 266.95 |
1561939200000 | 269.67 |
1562025600000 | 271.82 |
1562112000000 | 274.52 |
1562198400000 | 274.81 |
1562284800000 | 274.49 |
1562544000000 | 274.6 |
1562630400000 | 273.15 |
1562716800000 | 272.88 |
1562803200000 | 273.2 |
1562889600000 | 274.23 |
1563148800000 | 274.43 |
1563235200000 | 275.17 |
1563321600000 | 274.96 |
1563408000000 | 275.27 |
1563494400000 | 275.72 |
1563753600000 | 275.22 |
1563840000000 | 278.52 |
1563926400000 | 278.5 |
1564012800000 | 276.75 |
1564099200000 | 278.57 |
1564358400000 | 278.83 |
1564444800000 | 277.98 |
1564531200000 | 275.86 |
1564617600000 | 277.19 |
1564704000000 | 273.3399 |
1564963200000 | 265.63 |
1565049600000 | 266.18 |
1565136000000 | 268.21 |
1565222400000 | 271.7 |
1565308800000 | 270.61 |
1565568000000 | 269.45 |
1565654400000 | 269.92 |
1565740800000 | 267.97 |
1565827200000 | 268.57 |
1565913600000 | 271.07 |
1566172800000 | 273.95 |
1566259200000 | 272.89 |
1566345600000 | 274.88 |
1566432000000 | 274.87 |
1566518400000 | 271.63 |
1566777600000 | 272.36 |
1566864000000 | 273.25 |
1566950400000 | 274.82 |
1567036800000 | 276.0299 |
1567123200000 | 278.16 |
1567382400000 | 279.16 |
1567468800000 | 280.22 |
1567555200000 | 281.24 |
1567641600000 | 281.71 |
1567728000000 | 283.0299 |
1567987200000 | 281.93 |
1568073600000 | 280.95 |
1568160000000 | 284.08 |
1568246400000 | 284.93 |
1568332800000 | 282.37 |
1568592000000 | 281.72 |
1568678400000 | 281.85 |
1568764800000 | 281.18 |
1568851200000 | 281.48 |
1568937600000 | 281.76 |
1569196800000 | 282.38 |
1569283200000 | 282.58 |
1569369600000 | 282.83 |
1569456000000 | 284.76 |
1569542400000 | 284.32 |
1569801600000 | 285.7799 |
1569888000000 | 283.98 |
1569974400000 | 278.41 |
1570060800000 | 278.3 |
1570147200000 | 280.77 |
1570406400000 | 280.19 |
1570492800000 | 278.94 |
1570579200000 | 279.76 |
1570665600000 | 279.62 |
1570752000000 | 280.67 |
1571011200000 | 280.62 |
1571097600000 | 281.45 |
1571184000000 | 282.05 |
1571270400000 | 280.97 |
1571356800000 | 279.69 |
1571616000000 | 279.8399 |
1571702400000 | 280.23 |
1571788800000 | 280.77 |
1571875200000 | 282.46 |
1571961600000 | 282.08 |
1572220800000 | 281.33 |
1572307200000 | 281.49 |
1572393600000 | 283.49 |
1572480000000 | 282.86 |
1572566400000 | 283.26 |
1572825600000 | 282.98 |
1572912000000 | 284.66 |
1572998400000 | 285.77 |
1573084800000 | 285.91 |
1573171200000 | 286.67 |
1573430400000 | 286.4 |
1573516800000 | 286.91 |
1573603200000 | 287.75 |
1573689600000 | 286.9 |
1573776000000 | 286.77 |
1574035200000 | 287.0299 |
1574121600000 | 286.47 |
1574208000000 | 286.16 |
1574294400000 | 284.9 |
1574380800000 | 285.69 |
1574640000000 | 287.75 |
1574726400000 | 288.96 |
1574812800000 | 290.31 |
1574899200000 | 289.93 |
1574985600000 | 288.74 |
1575244800000 | 287.43 |
1575331200000 | 286.32 |
1575417600000 | 287.48 |
1575504000000 | 287.65 |
1575590400000 | 290.33 |
1575849600000 | 290.07 |
1575936000000 | 288.95 |
1576022400000 | 289.54 |
1576108800000 | 288.42 |
1576195200000 | 290.75 |
1576454400000 | 292.55 |
1576540800000 | 290.76 |
1576627200000 | 291.3 |
1576713600000 | 292.2799 |
1576800000000 | 294.65 |
1577059200000 | 294.57 |
1577145600000 | 294.5899 |
1577404800000 | 294.37 |
1577664000000 | 291.86 |
1577750400000 | 291.8399 |
1577923200000 | 292.5 |
1578009600000 | 293.11 |
1578268800000 | 291.76 |
1578355200000 | 292.99 |
1578441600000 | 293.43 |
1578528000000 | 294.94 |
1578614400000 | 294.75 |
1578873600000 | 295.69 |
1578960000000 | 296.95 |
1579046400000 | 297.19 |
1579132800000 | 298.16 |
1579219200000 | 300.77 |
1579478400000 | 300.67 |
1579564800000 | 300.5 |
1579651200000 | 301.32 |
1579737600000 | 300.5899 |
1579824000000 | 300.57 |
1580083200000 | 296.8 |
1580169600000 | 297.8 |
1580256000000 | 297.2799 |
1580342400000 | 296.66 |
1580428800000 | 293.85 |
1580688000000 | 295.68 |
1580774400000 | 299.56 |
1580860800000 | 300.52 |
1580947200000 | 302.88 |
1581033600000 | 301.9 |
1581292800000 | 303.16 |
1581379200000 | 303.27 |
1581465600000 | 304.38 |
1581552000000 | 305.52 |
1581638400000 | 305.69 |
1581897600000 | 305.82 |
1581984000000 | 304.58 |
1582070400000 | 306.89 |
1582156800000 | 305.72 |
1582243200000 | 303.96 |
1582502400000 | 296.22 |
1582588800000 | 290.1 |
1582675200000 | 288.5299 |
1582761600000 | 276.23 |
1582848000000 | 270.51 |
1583107200000 | 274.74 |
1583193600000 | 273.65 |
1583280000000 | 281.58 |
1583366400000 | 277.57 |
1583452800000 | 269.7799 |
1583712000000 | 254.22 |
1583798400000 | 258.29 |
1583884800000 | 251.71 |
1583971200000 | 232.59 |
1584057600000 | 238.45 |
1584316800000 | 223.35 |
1584403200000 | 235.35 |
1584489600000 | 229.5 |
1584576000000 | 232.71 |
1584662400000 | 227.17 |
1584921600000 | 218.52 |
1585008000000 | 231.14 |
1585094400000 | 238.58 |
1585180800000 | 243.97 |
1585267200000 | 241.91 |
1585526400000 | 247.09 |
1585612800000 | 245.47 |
1585699200000 | 240 |
1585785600000 | 242.8 |
1585872000000 | 242.99 |
1586131200000 | 252.85 |
1586217600000 | 253.18 |
1586304000000 | 257.12 |
1586390400000 | 258.7 |
1586822400000 | 263.81 |
1586908800000 | 261.51 |
1586995200000 | 262.8 |
1587081600000 | 267.68 |
1587340800000 | 265.65 |
1587427200000 | 258.64 |
1587513600000 | 261.32 |
1587600000000 | 261.4 |
1587686400000 | 262.52 |
1587945600000 | 265.99 |
1588032000000 | 267.85 |
1588118400000 | 269.22 |
1588204800000 | 265.31 |
1588291200000 | 260.06 |
1588550400000 | 259.32 |
1588636800000 | 262.46 |
1588723200000 | 262.38 |
1588809600000 | 263.39 |
1588896000000 | 267.43 |
1589155200000 | 268.31 |
1589241600000 | 266.17 |
1589328000000 | 262.89 |
1589414400000 | 260.37 |
1589500800000 | 261.99 |
1589760000000 | 267.57 |
1589846400000 | 264.66 |
1589932800000 | 266.1 |
1590019200000 | 265.39 |
1590105600000 | 265.95 |
1590364800000 | 267.46 |
1590451200000 | 269.26 |
1590537600000 | 272.88 |
1590624000000 | 274.58 |
1590710400000 | 271.81 |
1590969600000 | 274.23 |
1591056000000 | 274.68 |
1591142400000 | 277.9 |
1591228800000 | 274.47 |
1591315200000 | 279.25 |
1591574400000 | 282.21 |
1591660800000 | 279.56 |
1591747200000 | 280.51 |
1591833600000 | 269.64 |
1591920000000 | 271.44 |
1592179200000 | 271.26 |
1592265600000 | 278.4 |
1592352000000 | 279.5299 |
1592438400000 | 279.65 |
1592524800000 | 279.65 |
1592784000000 | 277.16 |
1592870400000 | 277.73 |
1592956800000 | 273.07 |
1593043200000 | 274.87 |
1593129600000 | 272.31 |
1593388800000 | 272.8 |
1593475200000 | 275.49 |
1593561600000 | 275.19 |
1593648000000 | 279.5 |
1593734400000 | 278.4 |
1593993600000 | 281.7799 |
1594080000000 | 281.4 |
1594166400000 | 279.7 |
1594252800000 | 278.66 |
1594339200000 | 282.17 |
1594598400000 | 282.08 |
1594684800000 | 282.33 |
1594771200000 | 285.64 |
1594857600000 | 283.93 |
1594944000000 | 284.68 |
1595203200000 | 284.7 |
1595289600000 | 285.0299 |
1595376000000 | 283.2 |
1595462400000 | 284.79 |
1595548800000 | 282.47 |
1595808000000 | 282.3 |
1595894400000 | 282.7 |
1595980800000 | 282.12 |
1596067200000 | 279.91 |
1596153600000 | 275.58 |
1596412800000 | 279.36 |
1596499200000 | 281.98 |
1596585600000 | 280.48 |
1596672000000 | 279.87 |
1596758400000 | 280.55 |
1597017600000 | 281.86 |
1597104000000 | 283.11 |
1597190400000 | 287.3 |
1597276800000 | 287.89 |
1597363200000 | 287.38 |
1597622400000 | 289.27 |
1597708800000 | 289.62 |
1597795200000 | 289.7 |
1597881600000 | 290.0899 |
1597968000000 | 291.62 |
1598227200000 | 293.92 |
1598313600000 | 293.3399 |
1598400000000 | 295.79 |
1598486400000 | 296.47 |
1598572800000 | 294.65 |
1598832000000 | 294.85 |
1598918400000 | 293.38 |
1599004800000 | 298.86 |
1599091200000 | 294.44 |
1599177600000 | 293.5899 |
1599436800000 | 293.8 |
1599523200000 | 288.67 |
1599609600000 | 292.42 |
1599696000000 | 290.8 |
1599782400000 | 293.24 |
1600041600000 | 296.3 |
1600128000000 | 298.17 |
1600214400000 | 298.42 |
1600300800000 | 295.96 |
1600387200000 | 294.0899 |
1600646400000 | 292.25 |
1600732800000 | 293.26 |
1600819200000 | 291.55 |
1600905600000 | 291.36 |
1600992000000 | 293.63 |
1601251200000 | 298.24 |
1601337600000 | 295.46 |
1601424000000 | 296.05 |
1601510400000 | 298.08 |
1601596800000 | 296.32 |
1601856000000 | 297.57 |
1601942400000 | 295.97 |
1602028800000 | 298.65 |
1602115200000 | 300.27 |
1602201600000 | 300.82 |
1602460800000 | 303.38 |
1602547200000 | 304.46 |
1602633600000 | 303.88 |
1602720000000 | 302.16 |
1602806400000 | 302.46 |
1603065600000 | 299.56 |
1603152000000 | 297.97 |
1603238400000 | 297.19 |
1603324800000 | 297.62 |
1603411200000 | 298.39 |
1603670400000 | 295.96 |
1603756800000 | 294.96 |
1603843200000 | 288.97 |
1603929600000 | 291 |
1604016000000 | 287.98 |
1604275200000 | 292.79 |
1604361600000 | 296.25 |
1604448000000 | 299.63 |
1604534400000 | 301.3 |
1604620800000 | 300.46 |
1604880000000 | 304.06 |
1604966400000 | 307.35 |
1605052800000 | 311.73 |
1605139200000 | 309.19 |
1605225600000 | 310.23 |
1605484800000 | 313.45 |
1605571200000 | 313.94 |
1605657600000 | 314.55 |
1605744000000 | 314.98 |
1605830400000 | 314.25 |
1606089600000 | 315.23 |
1606176000000 | 317.82 |
1606262400000 | 318.64 |
1606348800000 | 318.72 |
1606435200000 | 318.52 |
1606694400000 | 314.66 |
1606780800000 | 315.81 |
1606867200000 | 313.0299 |
1606953600000 | 313.87 |
1607040000000 | 316.11 |
1607299200000 | 317.8 |
1607385600000 | 318.9 |
1607472000000 | 319.01 |
1607558400000 | 317.86 |
1607644800000 | 318.23 |
1607904000000 | 319.64 |
1607990400000 | 319.83 |
1608076800000 | 320.7799 |
1608163200000 | 323.06 |
1608249600000 | 324.48 |
1608508800000 | 319.5 |
1608595200000 | 319.5 |
1608681600000 | 320.8 |
1608768000000 | 322.27 |
1609113600000 | 323.36 |
1609200000000 | 325.19 |
1609286400000 | 324.79 |
1609372800000 | 326.6 |
1609718400000 | 324.99 |
1609804800000 | 325.02 |
1609891200000 | 325.01 |
1609977600000 | 328.82 |
1610064000000 | 333.72 |
1610323200000 | 330.65 |
1610409600000 | 331.46 |
1610496000000 | 331.6 |
1610582400000 | 332.14 |
1610668800000 | 329.96 |
1610928000000 | 330.64 |
1611014400000 | 330.58 |
1611100800000 | 333.26 |
1611187200000 | 332.4 |
1611273600000 | 331.13 |
1611532800000 | 333.58 |
1611619200000 | 333.15 |
1611705600000 | 330.7 |
1611792000000 | 329.11 |
1611878400000 | 321.64 |
1612137600000 | 327.45 |
1612224000000 | 333.7 |
1612310400000 | 334.58 |
1612396800000 | 335.97 |
1612483200000 | 338.42 |
1612742400000 | 339.79 |
1612828800000 | 338.23 |
1612915200000 | 335.77 |
1613001600000 | 336.08 |
1613088000000 | 336.98 |
1613347200000 | 337.96 |
1613433600000 | 336.76 |
1613520000000 | 337.76 |
1613606400000 | 336.2 |
1613692800000 | 333.14 |
1613952000000 | 329.0899 |
1614038400000 | 327.8399 |
1614124800000 | 328.71 |
1614211200000 | 322.33 |
1614297600000 | 318.35 |
1614556800000 | 326.57 |
1614643200000 | 325.2 |
1614729600000 | 323.12 |
1614816000000 | 320.61 |
1614902400000 | 325.14 |
1615161600000 | 326.0899 |
1615248000000 | 332.05 |
1615334400000 | 334.37 |
1615420800000 | 334.83 |
1615507200000 | 335.86 |
1615766400000 | 338.65 |
1615852800000 | 339.07 |
1615939200000 | 341.47 |
1616025600000 | 339.25 |
1616112000000 | 338.8 |
1616371200000 | 339.82 |
1616457600000 | 339.76 |
1616544000000 | 336.22 |
1616630400000 | 339.08 |
1616716800000 | 341.41 |
1616976000000 | 344.01 |
1617062400000 | 345.5299 |
1617148800000 | 344.81 |
1617235200000 | 344.58 |
1617667200000 | 348.77 |
1617753600000 | 346.47 |
1617840000000 | 347.98 |
1617926400000 | 348.24 |
1618185600000 | 349.23 |
1618272000000 | 351.14 |
1618358400000 | 348.89 |
1618444800000 | 351.6 |
1618531200000 | 353.31 |
1618790400000 | 350.92 |
1618876800000 | 346.96 |
1618963200000 | 349.36 |
1619049600000 | 350.19 |
1619136000000 | 349.58 |
1619395200000 | 347.85 |
1619481600000 | 345.3399 |
1619568000000 | 345.13 |
1619654400000 | 345.08 |
1619740800000 | 345.93 |
1620000000000 | 346 |
1620086400000 | 344.0899 |
1620172800000 | 346.21 |
1620259200000 | 347.71 |
1620345600000 | 348.3399 |
1620604800000 | 347.63 |
1620691200000 | 342.57 |
1620777600000 | 340.52 |
1620864000000 | 340.73 |
1620950400000 | 343.35 |
1621209600000 | 343.35 |
1621296000000 | 342.0299 |
1621382400000 | 339.82 |
1621468800000 | 343.81 |
1621555200000 | 345.3 |
1621814400000 | 346.95 |
1621900800000 | 347.3 |
1621987200000 | 349.5899 |
1622073600000 | 349.98 |
1622160000000 | 351.56 |
1622419200000 | 349.93 |
1622505600000 | 350.45 |
1622592000000 | 351.72 |
1622678400000 | 353.04 |
1622764800000 | 355.38 |
1623024000000 | 355.81 |
1623110400000 | 354.92 |
1623196800000 | 353.65 |
1623283200000 | 353.95 |
1623369600000 | 356.26 |
1623628800000 | 355.77 |
1623715200000 | 355.58 |
1623801600000 | 354.7799 |
1623888000000 | 358.38 |
1623974400000 | 355.95 |
1624233600000 | 355.66 |
1624320000000 | 358.19 |
1624406400000 | 356.72 |
1624492800000 | 359.5 |
1624579200000 | 361.82 |
1624838400000 | 362.76 |
1624924800000 | 362.94 |
1625011200000 | 362.33 |
1625097600000 | 362.66 |
1625184000000 | 364.77 |
1625443200000 | 364.35 |
1625529600000 | 362.81 |
1625616000000 | 363.77 |
1625702400000 | 359.49 |
1625788800000 | 361.55 |
1626048000000 | 364.87 |
1626134400000 | 365.41 |
1626220800000 | 365.49 |
1626307200000 | 363.74 |
1626393600000 | 362.81 |
1626652800000 | 359.0299 |
1626739200000 | 360.71 |
1626825600000 | 362.21 |
1626912000000 | 361.32 |
1626998400000 | 365.15 |
1627257600000 | 364.67 |
1627344000000 | 363.1 |
1627430400000 | 363.18 |
1627516800000 | 365.26 |
1627603200000 | 364.8399 |
1627862400000 | 367.85 |
1627948800000 | 368.68 |
1628035200000 | 366.27 |
1628121600000 | 367.33 |
1628208000000 | 367.85 |
1628467200000 | 369.0299 |
1628553600000 | 369.92 |
1628640000000 | 370.81 |
1628726400000 | 371.87 |
1628812800000 | 372.07 |
1629072000000 | 369.8399 |
1629158400000 | 368.64 |
1629244800000 | 366.8 |
1629331200000 | 363.15 |
1629417600000 | 362.46 |
1629676800000 | 364.69 |
1629763200000 | 364.37 |
1629849600000 | 364.54 |
1629936000000 | 362.67 |
1630022400000 | 363.76 |
1630281600000 | 365.49 |
1630368000000 | 365.51 |
1630454400000 | 366.3 |
1630540800000 | 366.16 |
1630627200000 | 365.98 |
1630886400000 | 367.96 |
1630972800000 | 367.82 |
1631059200000 | 368.02 |
1631145600000 | 367.58 |
1631232000000 | 367.35 |
1631491200000 | 368.0899 |
1631577600000 | 367.56 |
1631664000000 | 366.76 |
1631750400000 | 367.26 |
1631836800000 | 367.0299 |
1632096000000 | 362.72 |
1632182400000 | 363.42 |
1632268800000 | 364.89 |
1632355200000 | 366.33 |
1632441600000 | 367.41 |
1632700800000 | 367.4 |
1632787200000 | 363.55 |
1632873600000 | 366.35 |
1632960000000 | 363.44 |
1633046400000 | 362.61 |
1633305600000 | 361.42 |
1633392000000 | 362.08 |
1633478400000 | 362.32 |
1633564800000 | 365.82 |
1633651200000 | 365.38 |
1633910400000 | 366.21 |
1633996800000 | 367.73 |
1634083200000 | 369.7 |
1634169600000 | 373.1 |
1634256000000 | 375.05 |
1634515200000 | 374.55 |
1634601600000 | 372.38 |
1634688000000 | 374.61 |
1634774400000 | 375.99 |
1634860800000 | 378.43 |
1635120000000 | 384.15 |
1635206400000 | 386.61 |
1635292800000 | 386.1 |
1635379200000 | 388.26 |
1635465600000 | 392.65 |
1635724800000 | 399.04 |
1635811200000 | 398.27 |
1635897600000 | 401.73 |
1635984000000 | 405.66 |
1636070400000 | 406.38 |
1636329600000 | 400.92 |
1636416000000 | 395.62 |
1636502400000 | 398.31 |
1636588800000 | 399.64 |
1636675200000 | 402.3 |
1636934400000 | 403.71 |
1637020800000 | 407.88 |
1637107200000 | 410.36 |
1637193600000 | 408.87 |
1637280000000 | 411.79 |
1637539200000 | 414.01 |
1637625600000 | 410.02 |
1637712000000 | 410.64 |
1637798400000 | 411.29 |
1637884800000 | 399.89 |
1638144000000 | 403.46 |
1638230400000 | 397.69 |
1638316800000 | 395.45 |
1638403200000 | 396.97 |
1638489600000 | 396.37 |
1638748800000 | 399.44 |
1638835200000 | 407.26 |
1638921600000 | 405.15 |
1639008000000 | 402.58 |
1639094400000 | 405.14 |
1639353600000 | 402.83 |
1639440000000 | 401.04 |
1639526400000 | 404.64 |
1639612800000 | 403.9 |
1639699200000 | 400.66 |
1639958400000 | 395.26 |
1640044800000 | 400.3 |
1640131200000 | 404.3399 |
1640217600000 | 409.54 |
1640304000000 | 408.85 |
1640563200000 | 412.2799 |
1640649600000 | 414.77 |
1640736000000 | 413.66 |
1640822400000 | 412.4 |
1640908800000 | 411.27 |
1641168000000 | 421.17 |
1641254400000 | 424.12 |
1641340800000 | 420.58 |
1641427200000 | 416.5899 |
1641513600000 | 411.73 |
1641772800000 | 410.85 |
1641859200000 | 411.18 |
1641945600000 | 412.7 |
1642032000000 | 407.86 |
1642118400000 | 407.91 |
1642377600000 | 409.52 |
1642464000000 | 406.88 |
1642550400000 | 403.04 |
1642636800000 | 403.37 |
1642723200000 | 398.75 |
1642982400000 | 394.92 |
1643068800000 | 392.79 |
1643155200000 | 392.4 |
1643241600000 | 388.76 |
1643328000000 | 391.04 |
1643587200000 | 397.27 |
1643673600000 | 397.44 |
1643760000000 | 399.05 |
1643846400000 | 391.49 |
1643932800000 | 388.58 |
1644192000000 | 388.18 |
1644278400000 | 389.27 |
1644364800000 | 392.91 |
1644451200000 | 387.87 |
1644537600000 | 386.38 |
1644796800000 | 386.17 |
1644883200000 | 389.66 |
1644969600000 | 390.81 |
1645056000000 | 388.0899 |
1645142400000 | 388.13 |
1645401600000 | 386.63 |
1645488000000 | 380.99 |
1645574400000 | 377.16 |
1645660800000 | 375.55 |
1645747200000 | 382.0899 |
1646006400000 | 383.46 |
1646092800000 | 380.07 |
1646179200000 | 382.61 |
1646265600000 | 378.3399 |
1646352000000 | 375.08 |
1646611200000 | 364.31 |
1646697600000 | 358.46 |
1646784000000 | 364.76 |
1646870400000 | 362.17 |
1646956800000 | 357.48 |
1647216000000 | 356.6 |
1647302400000 | 361.74 |
1647388800000 | 369.75 |
1647475200000 | 372.15 |
1647561600000 | 377.32 |
1647820800000 | 377.02 |
1647907200000 | 384.14 |
1647993600000 | 382.9 |
1648080000000 | 384.51 |
1648166400000 | 385.87 |
1648425600000 | 390.65 |
1648512000000 | 394.8399 |
1648598400000 | 391.71 |
1648684800000 | 388.36 |
1648771200000 | 392.05 |
1649030400000 | 398.01 |
1649116800000 | 395.85 |
1649203200000 | 390.8399 |
1649289600000 | 390.79 |
1649376000000 | 391.58 |
1649635200000 | 386.8399 |
1649721600000 | 387.51 |
1649808000000 | 391.33 |
1649894400000 | 392.83 |
1650326400000 | 393.92 |
1650412800000 | 393.66 |
1650499200000 | 396.2799 |
1650585600000 | 393.06 |
1650844800000 | 393.47 |
1650931200000 | 384.97 |
1651017600000 | 388.89 |
1651104000000 | 392.64 |
1651190400000 | 389.33 |
1651449600000 | 388.69 |
1651536000000 | 388.31 |
1651622400000 | 392.27 |
1651708800000 | 383.61 |
1651795200000 | 378.93 |
1652054400000 | 370.7 |
1652140800000 | 369.99 |
1652227200000 | 368.01 |
1652313600000 | 371.55 |
1652400000000 | 380.31 |
1652659200000 | 377.95 |
1652745600000 | 378.36 |
1652832000000 | 366.77 |
1652918400000 | 359.5 |
1653004800000 | 358.32 |
1653264000000 | 360.4 |
1653350400000 | 356.52 |
1653436800000 | 359.73 |
1653523200000 | 364.76 |
1653609600000 | 372.16 |
1653868800000 | 372.66 |
1653955200000 | 373.56 |
1654041600000 | 371.97 |
1654128000000 | 375.0299 |
1654214400000 | 368.56 |
1654473600000 | 370.17 |
1654560000000 | 370.8399 |
1654646400000 | 368.14 |
1654732800000 | 365.47 |
1654819200000 | 362.68 |
1655078400000 | 354.87 |
1655164800000 | 351.39 |
1655251200000 | 354.87 |
1655337600000 | 346.5299 |
1655424000000 | 346.61 |
1655683200000 | 345.83 |
1655769600000 | 353.14 |
1655856000000 | 352.54 |
1655942400000 | 357.0899 |
1656028800000 | 364.8399 |
1656288000000 | 363.4 |
1656374400000 | 361.45 |
1656460800000 | 360.89 |
1656547200000 | 358.37 |
1656633600000 | 362.08 |
1656892800000 | 362.24 |
1656979200000 | 366.31 |
1657065600000 | 369.33 |
1657152000000 | 375.07 |
1657238400000 | 376.05 |
1657497600000 | 374.32 |
1657584000000 | 375.3399 |
1657670400000 | 373.33 |
1657756800000 | 373.97 |
1657843200000 | 374.97 |
1658102400000 | 371.73 |
1658188800000 | 376.42 |
1658275200000 | 376.96 |
1658361600000 | 383.4 |
1658448000000 | 384.64 |
1658707200000 | 384.41 |
1658793600000 | 385.04 |
1658880000000 | 389.36 |
1658966400000 | 394.5299 |
1659052800000 | 396.51 |
1659312000000 | 398.42 |
1659398400000 | 397.72 |
1659484800000 | 402.08 |
1659571200000 | 399.72 |
1659657600000 | 395.71 |
1659916800000 | 396.45 |
1660003200000 | 392.37 |
1660089600000 | 394.65 |
1660176000000 | 393.92 |
1660262400000 | 401.15 |
1660521600000 | 406.82 |
1660608000000 | 407.31 |
1660694400000 | 407.02 |
1660780800000 | 407.71 |
1660867200000 | 407.12 |
1661126400000 | 404.25 |
1661212800000 | 402.64 |
1661299200000 | 403.42 |
1661385600000 | 405.19 |
1661472000000 | 396.18 |
1661731200000 | 394.02 |
1661817600000 | 391.16 |
1661904000000 | 386.37 |
1661990400000 | 387.25 |
1662076800000 | 382.92 |
1662336000000 | 383.98 |
1662422400000 | 383.74 |
1662508800000 | 385.66 |
1662595200000 | 387.94 |
1662681600000 | 391.45 |
1662940800000 | 392.9 |
1663027200000 | 386.8 |
1663113600000 | 387.76 |
1663200000000 | 385.46 |
1663286400000 | 382.5299 |
1663545600000 | 385.54 |
1663632000000 | 383.45 |
1663718400000 | 384.01 |
1663804800000 | 382.3399 |
1663891200000 | 377.55 |
1664150400000 | 376.35 |
1664236800000 | 376.16 |
1664323200000 | 378.17 |
1664409600000 | 366.63 |
1664496000000 | 360.42 |
1664755200000 | 359.29 |
1664841600000 | 365.13 |
1664928000000 | 364.55 |
1665014400000 | 361.93 |
1665100800000 | 356.52 |
1665360000000 | 357.0899 |
1665446400000 | 355.85 |
1665532800000 | 357.24 |
1665619200000 | 358.94 |
1665705600000 | 353.48 |
1665964800000 | 358.06 |
1666051200000 | 359.62 |
1666137600000 | 358.94 |
1666224000000 | 352.81 |
1666310400000 | 355.45 |
1666569600000 | 356.11 |
1666656000000 | 361.97 |
1666742400000 | 361.89 |
1666828800000 | 362.62 |
1666915200000 | 367.19 |
1667174400000 | 368.79 |
1667260800000 | 369.98 |
1667347200000 | 364.63 |
1667433600000 | 365.14 |
1667520000000 | 365.74 |
1667779200000 | 362.95 |
1667865600000 | 362.0299 |
1667952000000 | 357.29 |
1668038400000 | 365.38 |
1668124800000 | 366.5299 |
1668384000000 | 363.44 |
1668470400000 | 364.85 |
1668556800000 | 361.37 |
1668643200000 | 361.92 |
1668729600000 | 363.72 |
1668988800000 | 365.3 |
1669075200000 | 367.07 |
1669161600000 | 369.27 |
1669248000000 | 369.62 |
1669334400000 | 368.65 |
1669593600000 | 367.83 |
1669680000000 | 367.52 |
1669766400000 | 376.68 |
1669852800000 | 374.98 |
1669939200000 | 375.46 |
1670198400000 | 368 |
1670284800000 | 366.66 |
1670371200000 | 365.02 |
1670457600000 | 364.4 |
1670544000000 | 365.12 |
1670803200000 | 364.26 |
1670889600000 | 362.42 |
1670976000000 | 362.5299 |
1671062400000 | 355.0899 |
1671148800000 | 352.18 |
1671408000000 | 351.79 |
1671494400000 | 347.87 |
1671580800000 | 352.26 |
1671667200000 | 349.0299 |
1671753600000 | 347.85 |
1672099200000 | 346.2 |
1672185600000 | 345.23 |
1672272000000 | 347.81 |
1672358400000 | 346.05 |
1672617600000 | 347.07 |
1672704000000 | 348.92 |
1672790400000 | 351.5 |
1672876800000 | 350.89 |
1672963200000 | 355.08 |
1673222400000 | 352.69 |
1673308800000 | 352.38 |
1673395200000 | 354.2799 |
1673481600000 | 354.11 |
1673568000000 | 354.48 |
1673827200000 | 354.65 |
1673913600000 | 358.46 |
1674000000000 | 353.77 |
1674086400000 | 350.79 |
1674172800000 | 351.9 |
1674432000000 | 354.19 |
1674518400000 | 355 |
1674604800000 | 355.07 |
1674691200000 | 357.96 |
1674777600000 | 361.36 |
1675036800000 | 358.54 |
1675123200000 | 362.87 |
1675209600000 | 364.24 |
1675296000000 | 365.79 |
1675382400000 | 366.97 |
1675641600000 | 368.5 |
1675728000000 | 369.63 |
1675814400000 | 367.82 |
1675900800000 | 368.24 |
1675987200000 | 367.77 |
1676246400000 | 369.22 |
1676332800000 | 371.23 |
1676419200000 | 373.66 |
1676505600000 | 371.3 |
1676592000000 | 373.6 |
1676851200000 | 373.29 |
1676937600000 | 369.33 |
1677024000000 | 371.15 |
1677110400000 | 371.55 |
1677196800000 | 368.55 |
1677456000000 | 370.37 |
1677542400000 | 367.96 |
1677628800000 | 364.58 |
1677715200000 | 367.36 |
1677801600000 | 371.85 |
1678060800000 | 369.27 |
1678147200000 | 368.07 |
1678233600000 | 368.31 |
1678320000000 | 364.99 |
1678406400000 | 360.68 |
1678665600000 | 358.04 |
1678752000000 | 360.49 |
1678838400000 | 363.24 |
1678924800000 | 364.45 |
1679011200000 | 361.15 |
1679270400000 | 361.96 |
1679356800000 | 364.47 |
1679443200000 | 363.0299 |
1679529600000 | 361.14 |
1679616000000 | 365.95 |
1679875200000 | 366.62 |
1679961600000 | 365.47 |
1680048000000 | 369.83 |
1680134400000 | 369.22 |
1680220800000 | 375.83 |
1680480000000 | 374.57 |
1680566400000 | 372.54 |
1680652800000 | 372.46 |
1680739200000 | 370.5299 |
1681171200000 | 372.55 |
1681257600000 | 369.9 |
1681344000000 | 371.67 |
1681430400000 | 372.83 |
1681689600000 | 375.7 |
1681776000000 | 375.75 |
1681862400000 | 375.13 |
1681948800000 | 371.66 |
1682035200000 | 373.62 |
1682294400000 | 373.2799 |
1682380800000 | 374.19 |
1682467200000 | 368.77 |
1682553600000 | 372.55 |
1682640000000 | 374.22 |
1682899200000 | 375.55 |
1682985600000 | 373.98 |
1683072000000 | 372.89 |
1683158400000 | 373.31 |
1683244800000 | 376.75 |
1683504000000 | 376.77 |
1683590400000 | 377.02 |
1683676800000 | 375.01 |
1683763200000 | 377.76 |
1683849600000 | 378.88 |
1684108800000 | 378.6 |
1684195200000 | 376.41 |
1684281600000 | 377.62 |
1684368000000 | 380.05 |
1684454400000 | 380.27 |
1684713600000 | 379.43 |
1684800000000 | 375.68 |
1684886400000 | 372.08 |
1684972800000 | 371.41 |
1685059200000 | 374.95 |
1685318400000 | 374.77 |
1685404800000 | 372.8 |
1685491200000 | 371.67 |
1685577600000 | 372.15 |
1685664000000 | 379.41 |
1685923200000 | 379.76 |
1686009600000 | 381.52 |
1686096000000 | 380.32 |
1686182400000 | 380.73 |
1686268800000 | 383.48 |
1686528000000 | 385.85 |
1686614400000 | 388.52 |
1686700800000 | 390.07 |
1686787200000 | 389.92 |
1686873600000 | 391.92 |
1687132800000 | 389.79 |
1687219200000 | 390.48 |
1687305600000 | 386.26 |
1687392000000 | 387.3 |
1687478400000 | 385.22 |
1687737600000 | 382.41 |
1687824000000 | 383.99 |
1687910400000 | 386.88 |
1687996800000 | 387.88 |
1688083200000 | 390.6 |
1688342400000 | 395.21 |
1688428800000 | 394.94 |
1688515200000 | 395.3399 |
1688601600000 | 390.47 |
1688688000000 | 387 |
1688947200000 | 385.67 |
1689033600000 | 387.46 |
1689120000000 | 387.21 |
1689206400000 | 388.85 |
1689292800000 | 388.7 |
1689552000000 | 387.37 |
1689638400000 | 388.83 |
1689724800000 | 391.66 |
1689811200000 | 387.16 |
1689897600000 | 388.63 |
1690156800000 | 391.98 |
1690243200000 | 393.2799 |
1690329600000 | 391.81 |
1690416000000 | 392.96 |
1690502400000 | 395.33 |
1690761600000 | 395.22 |
1690848000000 | 393.76 |
1690934400000 | 391.82 |
1691020800000 | 390.62 |
1691107200000 | 386.08 |
1691366400000 | 387.2 |
1691452800000 | 386.29 |
1691539200000 | 383.02 |
1691625600000 | 383.92 |
1691712000000 | 382.57 |
1691971200000 | 382.52 |
1692057600000 | 377.8399 |
1692144000000 | 375.66 |
1692230400000 | 372.2799 |
1692316800000 | 371.58 |
1692576000000 | 372.85 |
1692662400000 | 374.58 |
1692748800000 | 377.24 |
1692835200000 | 374.66 |
1692921600000 | 378.16 |
1693180800000 | 379.81 |
1693267200000 | 384.73 |
1693353600000 | 382.8399 |
1693440000000 | 384.0299 |
1693526400000 | 381.89 |
1693785600000 | 382.93 |
1693872000000 | 383.81 |
1693958400000 | 381.79 |
1694044800000 | 381.77 |
1694131200000 | 380.93 |
1694390400000 | 386.62 |
1694476800000 | 385.22 |
1694563200000 | 384.81 |
1694649600000 | 390.98 |
1694736000000 | 391.37 |
1694995200000 | 388.41 |
1695081600000 | 388.08 |
1695168000000 | 386.56 |
1695254400000 | 382.77 |
1695340800000 | 379.72 |
1695600000000 | 379.81 |
1695686400000 | 375.99 |
1695772800000 | 374.95 |
1695859200000 | 374.97 |
1695945600000 | 376.1 |
1696204800000 | 376.05 |
1696291200000 | 372.55 |
1696377600000 | 373.95 |
1696464000000 | 371.65 |
1696550400000 | 371.26 |
1696809600000 | 371.23 |
1696896000000 | 375.57 |
1696982400000 | 373.54 |
1697068800000 | 372.13 |
1697155200000 | 370.55 |
1697414400000 | 371.2799 |
1697500800000 | 372.04 |
1697587200000 | 370.56 |
1697673600000 | 362.61 |
1697760000000 | 359.17 |
1698019200000 | 357.43 |
1698105600000 | 361.2799 |
1698192000000 | 361.5 |
1698278400000 | 357.7 |
1698364800000 | 354.24 |
1698624000000 | 353.4 |
1698710400000 | 356.42 |
1698796800000 | 360.95 |
1698883200000 | 366.52 |
1698969600000 | 365.93 |
1699228800000 | 366.31 |
1699315200000 | 367.81 |
1699401600000 | 367.01 |
1699488000000 | 365.69 |
1699574400000 | 364.7 |
1699833600000 | 366.45 |
1699920000000 | 370.05 |
1700006400000 | 371.8 |
1700092800000 | 368.15 |
1700179200000 | 369.15 |
1700438400000 | 367.65 |
1700524800000 | 368.56 |
1700611200000 | 370.7 |
1700697600000 | 369.57 |
1700784000000 | 370.16 |
1701043200000 | 369.29 |
1701129600000 | 369.67 |
1701216000000 | 369.71 |
1701302400000 | 372.5299 |
1701388800000 | 376.51 |
1701648000000 | 376.44 |
1701734400000 | 375.94 |
1701820800000 | 378.05 |
1701907200000 | 379.48 |
1701993600000 | 379.26 |
1702252800000 | 380.62 |
1702339200000 | 379.72 |
1702425600000 | 381.93 |
1702512000000 | 379.79 |
1702598400000 | 381.55 |
1702857600000 | 380.82 |
1702944000000 | 380.88 |
1703030400000 | 377.38 |
1703116800000 | 378.9 |
1703203200000 | 377.02 |
1703635200000 | 378.39 |
1703721600000 | 377.75 |
1703808000000 | 379.26 |
1704153600000 | 382.05 |
1704240000000 | 377.9 |
1704326400000 | 376.33 |
1704412800000 | 375.33 |
1704672000000 | 378.25 |
1704758400000 | 378.49 |
1704844800000 | 377.45 |
1704931200000 | 377.24 |
1705017600000 | 376.39 |
1705276800000 | 375.56 |
1705363200000 | 375.24 |
1705449600000 | 371.83 |
1705536000000 | 372.05 |
1705622400000 | 371.2799 |
1705881600000 | 371.11 |
1705968000000 | 373.5899 |
1706054400000 | 370.3 |
1706140800000 | 369.18 |
1706227200000 | 372.5299 |
1706486400000 | 378.5 |
1706572800000 | 378.5299 |
1706659200000 | 376.98 |
1706745600000 | 380.5299 |
1706832000000 | 380.31 |
1707091200000 | 380.46 |
1707177600000 | 382.69 |
1707264000000 | 383.94 |
1707350400000 | 385.29 |
1707436800000 | 382.41 |
1707696000000 | 384.31 |
1707782400000 | 382.4 |
1707868800000 | 382.43 |
1707955200000 | 385.72 |
1708041600000 | 385.37 |
1708300800000 | 385.81 |
1708387200000 | 384.49 |
1708473600000 | 386.46 |
1708560000000 | 388.24 |
1708646400000 | 388.0899 |
1708905600000 | 386.91 |
1708992000000 | 387.0299 |
1709078400000 | 386.5 |
1709164800000 | 387.12 |
1709251200000 | 387.63 |
1709510400000 | 382.7 |
1709596800000 | 380.69 |
1709683200000 | 380.4 |
1709769600000 | 381.27 |
1709856000000 | 381.14 |
1710115200000 | 382.75 |
1710201600000 | 384.04 |
1710288000000 | 383.33 |
1710374400000 | 381.79 |
1710460800000 | 380.87 |
1710720000000 | 384.35 |
1710806400000 | 386.13 |
1710892800000 | 386.48 |
1710979200000 | 387.43 |
1711065600000 | 387.17 |
1711324800000 | 385.36 |
1711411200000 | 386.67 |
1711497600000 | 390.64 |
1711584000000 | 390.71 |
1712016000000 | 384.65 |
1712102400000 | 380.88 |
1712188800000 | 379.89 |
1712275200000 | 377.99 |
1712534400000 | 379.93 |
1712620800000 | 381.86 |
1712707200000 | 380.37 |
1712793600000 | 381.7 |
1712880000000 | 380.76 |
1713139200000 | 377.89 |
1713225600000 | 374.26 |
1713312000000 | 375.11 |
1713398400000 | 375.45 |
1713484800000 | 375.63 |
1713744000000 | 378.7799 |
1713830400000 | 379.45 |
1713916800000 | 385.05 |
1714003200000 | 382.66 |
1714089600000 | 383.75 |
1714348800000 | 388.47 |
1714435200000 | 386.0299 |
1714521600000 | 384.44 |
1714608000000 | 387.12 |
1714694400000 | 387.51 |
1714953600000 | 387.5899 |
1715040000000 | 388.22 |
1715126400000 | 387.02 |
1715212800000 | 387.08 |
1715299200000 | 387.56 |
1715558400000 | 387.2 |
1715644800000 | 388.41 |
1715731200000 | 388.76 |
1715817600000 | 388.92 |
1715904000000 | 389.38 |
1716163200000 | 387.99 |
1716249600000 | 389.45 |
1716336000000 | 386.35 |
1716422400000 | 382.65 |
1716508800000 | 382.75 |
1716768000000 | 383.49 |
1716854400000 | 379.82 |
1716940800000 | 377.48 |
1717027200000 | 379.86 |
1717113600000 | 383.71 |
1717372800000 | 384.05 |
1717459200000 | 385.29 |
1717545600000 | 384.73 |
1717632000000 | 386.91 |
1717718400000 | 386.55 |
1717977600000 | 386.3399 |
1718064000000 | 384.44 |
1718150400000 | 381.79 |
1718236800000 | 382.31 |
1718323200000 | 381.82 |
1718582400000 | 382.86 |
1718668800000 | 381.7 |
1718755200000 | 381.5899 |
1718841600000 | 381.65 |
1718928000000 | 382.81 |
1719187200000 | 384.85 |
1719273600000 | 386.44 |
1719360000000 | 386.7799 |
1719446400000 | 384.21 |
1719532800000 | 381.02 |
1719792000000 | 381.58 |
1719878400000 | 385.7 |
1719964800000 | 387.31 |
1720051200000 | 388.69 |
1720137600000 | 389.13 |
1720396800000 | 389.29 |
1720483200000 | 388.17 |
1720569600000 | 388.87 |
1720656000000 | 391.13 |
1720742400000 | 390.42 |
1721001600000 | 394.21 |
1721088000000 | 391.37 |
1721174400000 | 393.01 |
1721260800000 | 394.8 |
1721347200000 | 394.63 |
1721606400000 | 390.94 |
1721692800000 | 394.15 |
1721779200000 | 393.41 |
1721865600000 | 386.98 |
1721952000000 | 384.83 |
1722211200000 | 386.7799 |
1722297600000 | 390.26 |
1722384000000 | 388.87 |
1722470400000 | 391.74 |
1722556800000 | 387.29 |
1722816000000 | 381.44 |
1722902400000 | 366.36 |
1722988800000 | 373.56 |
1723161600000 | 375.04 |
1723420800000 | 375.38 |
1723507200000 | 372.66 |
1723593600000 | 376.33 |
1723680000000 | 377.44 |
1723766400000 | 382.04 |
1724025600000 | 384.12 |
1724112000000 | 385.16 |
1724198400000 | 385.56 |
1724284800000 | 387.26 |
1724371200000 | 385.77 |
1724630400000 | 388.73 |
1724716800000 | 387.88 |
1724803200000 | 387.72 |
1724889600000 | 388.79 |
1724976000000 | 390.49 |
1725235200000 | 393.75 |
1725321600000 | 392.72 |
1725408000000 | 394.52 |
1725494400000 | 393.21 |
1725580800000 | 392.29 |
1725840000000 | 388.1 |
1725926400000 | 390.81 |
1726012800000 | 391.76 |
1726099200000 | 388.79 |
1726185600000 | 390.06 |
1726444800000 | 391.22 |
1726531200000 | 389.91 |
1726617600000 | 388.8399 |
1726704000000 | 387.73 |
1726790400000 | 391.77 |
1727049600000 | 388.08 |
1727136000000 | 393.23 |
1727222400000 | 394.39 |
1727308800000 | 394.32 |
1727395200000 | 399.24 |
1727740800000 | 401.01 |
1727827200000 | 401.51 |
1727913600000 | 396.62 |
1728000000000 | 392.69 |
STOXX Global 1800 Industry Consumer Goods | STOXX Global 1800 | |
---|---|---|
2017 | 7.6470778698497 | 8.5282020166399 |
2018 | -9.8507366322693 | -3.9925543466809 |
2019 | 27.337455677062 | 31.29846908301 |
2020 | 12.008301478447 | 7.3477107436815 |
2021 | 26.149898044999 | 30.584193773413 |
2022 | -16.02761775057 | -12.618306516756 |
2023 | 9.7539182918812 | 20.01156627578 |
2024 | 3.1695237634933 | 23.040917739239 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each industry are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0364292869 | SXW1I3R | SXW1I3R INDEX | .SXW1I3R |
Gross Return EUR | CH0364293099 | SXW1I3GR | .SXW1I3GR | |
Price EUR | CH0364292703 | SXW1I3E | .SXW1I3E | |
Gross Return USD | CH0364292968 | SXW1I3GV | .SXW1I3GV | |
Price USD | CH0364293057 | SXW1I3L | .SXW1I3L | |
Net Return USD | CH0364292943 | SXW1I3V | .SXW1I3V |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Real-time (every 15��) Currency: EUR and USD |
Calculation hours | Real-time: 00:00 CET � 22:00 CET |
Base value/base date | 100 as of Sep. 20, 2004 |
History | Available daily back to Sep. 20, 2004 |
Inception date | 03-May-17 |
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 |
---|---|---|---|
TESLA | Automobiles and Parts | USA | 11.590% |
Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 6.492% |
Coca-Cola Co. | Food, Beverage and Tobacco | USA | 4.264% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 4.127% |
PepsiCo Inc. | Food, Beverage and Tobacco | USA | 3.809% |
Toyota Motor Corp. | Automobiles and Parts | Japan | 3.610% |
Philip Morris International In | Food, Beverage and Tobacco | USA | 3.445% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 2.825% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 2.560% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 1.864% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
INDUSTRY INDICES
STOXX Global 1800 Industry Consumer Goods
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.