Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Global 1800 Industry Consumer Discretionary
Index Description
The STOXX Industry indices track industries of the relevant benchmark index. There are 11 industries according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following Industries are available: Technology, Telecommunications, Health Care, Financials, Real Estate, Consumer Discretionary, Consumer Staples, Industrials, Basic Materials, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
Descriptive Statistics
Index | Market Cap (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 Discretionary | 10,349.3 | 8,601.9 | 32.7 | 8.4 | 1,524.2 | 1.2 | 17.7 | 0.0 | 3.2 |
STOXX Global 1800 | 68,868.0 | 63,133.9 | 35.1 | 11.0 | 3,009.7 | 1.2 | 4.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Retail | 41.1 |
---|---|
Consumer Products and Services | 20.7 |
Automobiles and Parts | 15.7 |
Travel and Leisure | 13.2 |
Media | 9.3 |
Country weighting
USA | 69.9 |
---|---|
Japan | 11.5 |
France | 5.4 |
UK | 3.7 |
Germany | 2.3 |
Canada | 1.3 |
Australia | 1.2 |
Italy | 1.2 |
Switzerland | 1.0 |
Netherlands | 0.7 |
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 Discretionary | -0.6 | 7.9 | 12.3 | 6.5 | 53.9 | N/A | N/A | 12.5 | 2.1 | 9.1 |
STOXX Global 1800 | 0.3 | 15.2 | 20.2 | 23.2 | 68.3 | N/A | N/A | 20.5 | 7.3 | 11.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 Industry Consumer Discretionary | N/A | N/A | 13.7 | 18.6 | 19.6 | N/A | N/A | 0.6 | 0.0 | 0.4 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 1.4 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 Industry Consumer Discretionary | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 7.5 | 5.6 | 5.7 | 8.0 | 7.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 Industry Consumer Discretionary | 1.2 | 1.1 | 1.1 | 1.2 | 1.0 | -1.3 | -1.7 | -1.2 | -0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of August 30, 2024
INDUSTRY INDICES
STOXX Global 1800 Industry Consumer Discretionary
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 Industry Consumer Discretionary | 24.7 | 22.5 | 22.9 | 22.9 | 3.9 | 1.0 | 1.6 | 23.8 |
STOXX Global 1800 | 24.8 | 20.1 | 22.8 | 22.8 | 3.3 | 1.8 | 2.2 | 17.2 |
Performance and annual returns
STOXX Global 1800 Industry Consumer Discretionary | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.1 |
1285027200000 | 100.62 |
1285113600000 | 98.66 |
1285200000000 | 98.82 |
1285286400000 | 99.65 |
1285545600000 | 99.79 |
1285632000000 | 99.62 |
1285718400000 | 99.13 |
1285804800000 | 98.21 |
1285891200000 | 97.49 |
1286150400000 | 97.51 |
1286236800000 | 98.21 |
1286323200000 | 98.12 |
1286409600000 | 98.21 |
1286496000000 | 98.53 |
1286755200000 | 98.89 |
1286841600000 | 98.96 |
1286928000000 | 98.8 |
1287014400000 | 98.45 |
1287100800000 | 98.94 |
1287360000000 | 99.3 |
1287446400000 | 99.13 |
1287532800000 | 98.85 |
1287619200000 | 99.63 |
1287705600000 | 100.44 |
1287964800000 | 100.83 |
1288051200000 | 101.18 |
1288137600000 | 101.02 |
1288224000000 | 100.68 |
1288310400000 | 100.76 |
1288569600000 | 100.49 |
1288656000000 | 100.35 |
1288742400000 | 100.53 |
1288828800000 | 101.22 |
1288915200000 | 102.92 |
1289174400000 | 103.93 |
1289260800000 | 103.69 |
1289347200000 | 104.63 |
1289433600000 | 105.06 |
1289520000000 | 104.04 |
1289779200000 | 104.96 |
1289865600000 | 103.88 |
1289952000000 | 104.54 |
1290038400000 | 105.44 |
1290124800000 | 105.46 |
1290384000000 | 106.29 |
1290470400000 | 106.2 |
1290556800000 | 107.69 |
1290643200000 | 108.14 |
1290729600000 | 108.41 |
1290988800000 | 108.46 |
1291075200000 | 108.51 |
1291161600000 | 110.19 |
1291248000000 | 111.21 |
1291334400000 | 110.29 |
1291593600000 | 110.83 |
1291680000000 | 110.56 |
1291766400000 | 110.89 |
1291852800000 | 111.13 |
1291939200000 | 110.94 |
1292198400000 | 109.98 |
1292284800000 | 109.99 |
1292371200000 | 109.81 |
1292457600000 | 111.08 |
1292544000000 | 111.19 |
1292803200000 | 111.81 |
1292889600000 | 112.41 |
1292976000000 | 112.65 |
1293062400000 | 112.81 |
1293148800000 | 112.35 |
1293408000000 | 111.6 |
1293494400000 | 111.76 |
1293580800000 | 112.15 |
1293667200000 | 110.71 |
1293753600000 | 109.93 |
1294012800000 | 111.12 |
1294099200000 | 111.47 |
1294185600000 | 112.37 |
1294272000000 | 113.36 |
1294358400000 | 114 |
1294617600000 | 114.2 |
1294704000000 | 114.53 |
1294790400000 | 113.98 |
1294876800000 | 112.27 |
1294963200000 | 112.32 |
1295222400000 | 112.77 |
1295308800000 | 112.58 |
1295395200000 | 111.21 |
1295481600000 | 110.63 |
1295568000000 | 109.19 |
1295827200000 | 109.32 |
1295913600000 | 109.73 |
1296000000000 | 110.1 |
1296086400000 | 110.03 |
1296172800000 | 108.73 |
1296432000000 | 107.87 |
1296518400000 | 108.36 |
1296604800000 | 108.32 |
1296691200000 | 109.93 |
1296777600000 | 110.77 |
1297036800000 | 111.49 |
1297123200000 | 111.82 |
1297209600000 | 111.79 |
1297296000000 | 112.43 |
1297382400000 | 113.3 |
1297641600000 | 114.15 |
1297728000000 | 113.62 |
1297814400000 | 113.79 |
1297900800000 | 113.71 |
1297987200000 | 113.45 |
1298246400000 | 113.06 |
1298332800000 | 110.81 |
1298419200000 | 108.79 |
1298505600000 | 108.11 |
1298592000000 | 109.82 |
1298851200000 | 109.98 |
1298937600000 | 109.19 |
1299024000000 | 108.26 |
1299110400000 | 108.46 |
1299196800000 | 107.93 |
1299456000000 | 106.96 |
1299542400000 | 107.93 |
1299628800000 | 108.25 |
1299715200000 | 107.77 |
1299801600000 | 107.16 |
1300060800000 | 103.72 |
1300147200000 | 100.83 |
1300233600000 | 101.41 |
1300320000000 | 101.56 |
1300406400000 | 100.81 |
1300665600000 | 101.8 |
1300752000000 | 102.02 |
1300838400000 | 102.6 |
1300924800000 | 103.14 |
1301011200000 | 103.55 |
1301270400000 | 103.28 |
1301356800000 | 103.76 |
1301443200000 | 104.88 |
1301529600000 | 103.93 |
1301616000000 | 104.34 |
1301875200000 | 104.15 |
1301961600000 | 104.07 |
1302048000000 | 103.04 |
1302134400000 | 103.05 |
1302220800000 | 102.22 |
1302480000000 | 101.74 |
1302566400000 | 101.12 |
1302652800000 | 101.73 |
1302739200000 | 102.09 |
1302825600000 | 102.51 |
1303084800000 | 103.03 |
1303171200000 | 102.57 |
1303257600000 | 103.45 |
1303344000000 | 103.88 |
1303776000000 | 103.7 |
1303862400000 | 104.23 |
1303948800000 | 104.27 |
1304035200000 | 104.25 |
1304294400000 | 104.56 |
1304380800000 | 104.43 |
1304467200000 | 103.76 |
1304553600000 | 105.27 |
1304640000000 | 105.81 |
1304899200000 | 106.92 |
1304985600000 | 107.49 |
1305072000000 | 107.77 |
1305158400000 | 108.6 |
1305244800000 | 108.26 |
1305504000000 | 107.1 |
1305590400000 | 106.87 |
1305676800000 | 107.07 |
1305763200000 | 107.33 |
1305849600000 | 107.24 |
1306108800000 | 106.54 |
1306195200000 | 105.79 |
1306281600000 | 106.26 |
1306368000000 | 106.78 |
1306454400000 | 106.32 |
1306713600000 | 106.18 |
1306800000000 | 106.64 |
1306886400000 | 105.15 |
1306972800000 | 103.93 |
1307059200000 | 102.46 |
1307318400000 | 101.64 |
1307404800000 | 101.38 |
1307491200000 | 101.09 |
1307577600000 | 102.06 |
1307664000000 | 101.66 |
1307923200000 | 101.34 |
1308009600000 | 102.01 |
1308096000000 | 102 |
1308182400000 | 102.13 |
1308268800000 | 101.63 |
1308528000000 | 101.97 |
1308614400000 | 103.43 |
1308700800000 | 103.1 |
1308787200000 | 104.32 |
1308873600000 | 104.17 |
1309132800000 | 103.72 |
1309219200000 | 104.61 |
1309305600000 | 105.58 |
1309392000000 | 105.93 |
1309478400000 | 107.03 |
1309737600000 | 107.47 |
1309824000000 | 108.03 |
1309910400000 | 109.09 |
1309996800000 | 109.45 |
1310083200000 | 109.94 |
1310342400000 | 109.86 |
1310428800000 | 109.34 |
1310515200000 | 109.12 |
1310601600000 | 108.33 |
1310688000000 | 108.75 |
1310947200000 | 108.08 |
1311033600000 | 108.18 |
1311120000000 | 108.38 |
1311206400000 | 108.04 |
1311292800000 | 108.9 |
1311552000000 | 108.45 |
1311638400000 | 107.32 |
1311724800000 | 106.52 |
1311811200000 | 106.4 |
1311897600000 | 105.57 |
1312156800000 | 106.42 |
1312243200000 | 103.33 |
1312329600000 | 102.23 |
1312416000000 | 98.85 |
1312502400000 | 97.55 |
1312761600000 | 92.82 |
1312848000000 | 95.19 |
1312934400000 | 92.95 |
1313020800000 | 94.82 |
1313107200000 | 96.35 |
1313366400000 | 96.4 |
1313452800000 | 96.42 |
1313539200000 | 96.03 |
1313625600000 | 92.9 |
1313712000000 | 90.82 |
1313971200000 | 90.49 |
1314057600000 | 92.78 |
1314144000000 | 93.41 |
1314230400000 | 92.95 |
1314316800000 | 94.06 |
1314576000000 | 94.84 |
1314662400000 | 95.99 |
1314748800000 | 97.53 |
1314835200000 | 97.82 |
1314921600000 | 95.82 |
1315180800000 | 94.63 |
1315267200000 | 94.19 |
1315353600000 | 96.86 |
1315440000000 | 96.7 |
1315526400000 | 96.07 |
1315785600000 | 96.19 |
1315872000000 | 96.61 |
1315958400000 | 98.02 |
1316044800000 | 98.84 |
1316131200000 | 100.41 |
1316390400000 | 100.72 |
1316476800000 | 100.09 |
1316563200000 | 98.45 |
1316649600000 | 96.15 |
1316736000000 | 96.58 |
1316995200000 | 97.41 |
1317081600000 | 98.62 |
1317168000000 | 97.93 |
1317254400000 | 97.2 |
1317340800000 | 96.29 |
1317600000000 | 94.81 |
1317686400000 | 94.99 |
1317772800000 | 96.13 |
1317859200000 | 97.87 |
1317945600000 | 97.81 |
1318204800000 | 99.16 |
1318291200000 | 99.97 |
1318377600000 | 99.93 |
1318464000000 | 100.5 |
1318550400000 | 100.27 |
1318809600000 | 100.32 |
1318896000000 | 101.26 |
1318982400000 | 99.92 |
1319068800000 | 100.01 |
1319155200000 | 101.05 |
1319414400000 | 102.79 |
1319500800000 | 101.35 |
1319587200000 | 101.49 |
1319673600000 | 102.85 |
1319760000000 | 103.03 |
1320019200000 | 101.89 |
1320105600000 | 100.6 |
1320192000000 | 100.61 |
1320278400000 | 102.16 |
1320364800000 | 101.92 |
1320624000000 | 102.12 |
1320710400000 | 102.23 |
1320796800000 | 101.42 |
1320883200000 | 101 |
1320969600000 | 102.06 |
1321228800000 | 102.46 |
1321315200000 | 102.52 |
1321401600000 | 101.11 |
1321488000000 | 100.07 |
1321574400000 | 99.38 |
1321833600000 | 97.64 |
1321920000000 | 97.44 |
1322006400000 | 96.65 |
1322092800000 | 96.77 |
1322179200000 | 96.84 |
1322438400000 | 99.18 |
1322524800000 | 100.13 |
1322611200000 | 102.03 |
1322697600000 | 102.28 |
1322784000000 | 103.01 |
1323043200000 | 103.7 |
1323129600000 | 103.5 |
1323216000000 | 103.95 |
1323302400000 | 102.7 |
1323388800000 | 103.16 |
1323648000000 | 103.32 |
1323734400000 | 102.67 |
1323820800000 | 101.98 |
1323907200000 | 101.8 |
1323993600000 | 101.54 |
1324252800000 | 100.67 |
1324339200000 | 102.38 |
1324425600000 | 103.16 |
1324512000000 | 103.24 |
1324598400000 | 104.28 |
1324944000000 | 104.36 |
1325030400000 | 104.1 |
1325116800000 | 104.96 |
1325203200000 | 104.95 |
1325462400000 | 105.34 |
1325548800000 | 105.96 |
1325635200000 | 107.33 |
1325721600000 | 108.01 |
1325808000000 | 108.45 |
1326067200000 | 108.35 |
1326153600000 | 109.27 |
1326240000000 | 109.97 |
1326326400000 | 109.32 |
1326412800000 | 110.17 |
1326672000000 | 110.33 |
1326758400000 | 110.65 |
1326844800000 | 111.15 |
1326931200000 | 111.62 |
1327017600000 | 111.58 |
1327276800000 | 110.77 |
1327363200000 | 111.19 |
1327449600000 | 111.98 |
1327536000000 | 111.25 |
1327622400000 | 111.09 |
1327881600000 | 110.76 |
1327968000000 | 111.27 |
1328054400000 | 111.74 |
1328140800000 | 112.34 |
1328227200000 | 114.04 |
1328486400000 | 114.74 |
1328572800000 | 113.44 |
1328659200000 | 113.81 |
1328745600000 | 113.68 |
1328832000000 | 113.56 |
1329091200000 | 114.06 |
1329177600000 | 114.47 |
1329264000000 | 115.39 |
1329350400000 | 115.88 |
1329436800000 | 116.11 |
1329696000000 | 115.95 |
1329782400000 | 115.12 |
1329868800000 | 114.93 |
1329955200000 | 114.78 |
1330041600000 | 113.94 |
1330300800000 | 114.4 |
1330387200000 | 114.9 |
1330473600000 | 114.94 |
1330560000000 | 115.79 |
1330646400000 | 116.54 |
1330905600000 | 115.95 |
1330992000000 | 114.77 |
1331078400000 | 115.42 |
1331164800000 | 115.98 |
1331251200000 | 117.7 |
1331510400000 | 117.6 |
1331596800000 | 119.16 |
1331683200000 | 120.08 |
1331769600000 | 120.65 |
1331856000000 | 119.78 |
1332115200000 | 119.33 |
1332201600000 | 118.8 |
1332288000000 | 118.89 |
1332374400000 | 119 |
1332460800000 | 118.31 |
1332720000000 | 119.2 |
1332806400000 | 119.64 |
1332892800000 | 119.18 |
1332979200000 | 118.58 |
1333065600000 | 118.87 |
1333324800000 | 120.01 |
1333411200000 | 119.27 |
1333497600000 | 118.75 |
1333584000000 | 119.51 |
1334016000000 | 116.31 |
1334102400000 | 116.78 |
1334188800000 | 117.9 |
1334275200000 | 117.85 |
1334534400000 | 117.77 |
1334620800000 | 118.12 |
1334707200000 | 118.54 |
1334793600000 | 117.74 |
1334880000000 | 117.24 |
1335139200000 | 116.11 |
1335225600000 | 115.49 |
1335312000000 | 117.13 |
1335398400000 | 118.09 |
1335484800000 | 118.83 |
1335744000000 | 118.7 |
1335830400000 | 118.39 |
1335916800000 | 119.43 |
1336003200000 | 118.97 |
1336089600000 | 117.43 |
1336348800000 | 117.21 |
1336435200000 | 116.49 |
1336521600000 | 116.71 |
1336608000000 | 116.58 |
1336694400000 | 116.96 |
1336953600000 | 116.15 |
1337040000000 | 115.88 |
1337126400000 | 115.53 |
1337212800000 | 114.49 |
1337299200000 | 112.78 |
1337558400000 | 113.52 |
1337644800000 | 114.46 |
1337731200000 | 115.29 |
1337817600000 | 115.63 |
1337904000000 | 116.14 |
1338163200000 | 116.12 |
1338249600000 | 117.69 |
1338336000000 | 117.28 |
1338422400000 | 117.11 |
1338508800000 | 114.08 |
1338768000000 | 112.29 |
1338854400000 | 113.05 |
1338940800000 | 115.01 |
1339027200000 | 115.22 |
1339113600000 | 115.84 |
1339372800000 | 115.12 |
1339459200000 | 115.78 |
1339545600000 | 114 |
1339632000000 | 114.22 |
1339718400000 | 114.88 |
1339977600000 | 116.37 |
1340064000000 | 116.59 |
1340150400000 | 116.87 |
1340236800000 | 116.05 |
1340323200000 | 116.19 |
1340582400000 | 115.37 |
1340668800000 | 115.83 |
1340755200000 | 116 |
1340841600000 | 116.25 |
1340928000000 | 116.67 |
1341187200000 | 117.81 |
1341273600000 | 118.11 |
1341360000000 | 118.99 |
1341446400000 | 120.19 |
1341532800000 | 120.08 |
1341792000000 | 119.26 |
1341878400000 | 119.29 |
1341964800000 | 118.56 |
1342051200000 | 118.35 |
1342137600000 | 119.4 |
1342396800000 | 119.24 |
1342483200000 | 119.75 |
1342569600000 | 120.14 |
1342656000000 | 121.52 |
1342742400000 | 120.87 |
1343001600000 | 119.28 |
1343088000000 | 118.9 |
1343174400000 | 118.07 |
1343260800000 | 118.78 |
1343347200000 | 120.34 |
1343606400000 | 121.95 |
1343692800000 | 120.47 |
1343779200000 | 119.79 |
1343865600000 | 120.48 |
1343952000000 | 120.84 |
1344211200000 | 121.43 |
1344297600000 | 122.54 |
1344384000000 | 122.84 |
1344470400000 | 123.28 |
1344556800000 | 123.03 |
1344816000000 | 122.52 |
1344902400000 | 122.98 |
1344988800000 | 123.52 |
1345075200000 | 123.91 |
1345161600000 | 125.32 |
1345420800000 | 124.7 |
1345507200000 | 123.64 |
1345593600000 | 123.51 |
1345680000000 | 122.37 |
1345766400000 | 122.9 |
1346025600000 | 122.97 |
1346112000000 | 122.24 |
1346198400000 | 122.81 |
1346284800000 | 122.09 |
1346371200000 | 121.29 |
1346630400000 | 121.54 |
1346716800000 | 121.17 |
1346803200000 | 120.74 |
1346889600000 | 122.6 |
1346976000000 | 122.74 |
1347235200000 | 122.71 |
1347321600000 | 122.01 |
1347408000000 | 122.05 |
1347494400000 | 122.71 |
1347580800000 | 121.87 |
1347840000000 | 121.26 |
1347926400000 | 121.25 |
1348012800000 | 122.58 |
1348099200000 | 122.75 |
1348185600000 | 122.49 |
1348444800000 | 122.45 |
1348531200000 | 121.71 |
1348617600000 | 121.23 |
1348704000000 | 121.53 |
1348790400000 | 120.47 |
1349049600000 | 120.33 |
1349136000000 | 119.98 |
1349222400000 | 120.35 |
1349308800000 | 120.87 |
1349395200000 | 120.87 |
1349654400000 | 121 |
1349740800000 | 120.18 |
1349827200000 | 119.42 |
1349913600000 | 119.09 |
1350000000000 | 118.98 |
1350259200000 | 120.16 |
1350345600000 | 120.64 |
1350432000000 | 120.53 |
1350518400000 | 121.1 |
1350604800000 | 120.27 |
1350864000000 | 119.52 |
1350950400000 | 119.32 |
1351036800000 | 118.86 |
1351123200000 | 119.14 |
1351209600000 | 119.26 |
1351468800000 | 119.02 |
1351555200000 | 118.72 |
1351641600000 | 119.43 |
1351728000000 | 120.64 |
1351814400000 | 121.61 |
1352073600000 | 122.18 |
1352160000000 | 122.48 |
1352246400000 | 121.66 |
1352332800000 | 120.21 |
1352419200000 | 120.13 |
1352678400000 | 119.98 |
1352764800000 | 120.09 |
1352851200000 | 118.5 |
1352937600000 | 117.78 |
1353024000000 | 119.06 |
1353283200000 | 120.72 |
1353369600000 | 121.05 |
1353456000000 | 121.45 |
1353542400000 | 121.64 |
1353628800000 | 122.25 |
1353888000000 | 122.23 |
1353974400000 | 122.15 |
1354060800000 | 123.24 |
1354147200000 | 123.44 |
1354233600000 | 123.45 |
1354492800000 | 122.61 |
1354579200000 | 122.24 |
1354665600000 | 122.15 |
1354752000000 | 123.44 |
1354838400000 | 124.11 |
1355097600000 | 123.88 |
1355184000000 | 123.6 |
1355270400000 | 123.31 |
1355356800000 | 122.68 |
1355443200000 | 122.42 |
1355702400000 | 123.14 |
1355788800000 | 123.81 |
1355875200000 | 123.85 |
1355961600000 | 124.11 |
1356048000000 | 123.64 |
1356307200000 | 123.39 |
1356566400000 | 123.09 |
1356652800000 | 122.71 |
1356912000000 | 124.2 |
1357084800000 | 125.79 |
1357171200000 | 127.31 |
1357257600000 | 128.6 |
1357516800000 | 127.75 |
1357603200000 | 127.48 |
1357689600000 | 127.87 |
1357776000000 | 127.07 |
1357862400000 | 126.52 |
1358121600000 | 126.4 |
1358208000000 | 127.53 |
1358294400000 | 127.39 |
1358380800000 | 127.68 |
1358467200000 | 128.64 |
1358726400000 | 128.31 |
1358812800000 | 128.82 |
1358899200000 | 128.34 |
1358985600000 | 128.28 |
1359072000000 | 128.69 |
1359331200000 | 128.54 |
1359417600000 | 128.36 |
1359504000000 | 127.67 |
1359590400000 | 127.43 |
1359676800000 | 127.32 |
1359936000000 | 127.23 |
1360022400000 | 127.64 |
1360108800000 | 128.49 |
1360195200000 | 129.47 |
1360281600000 | 130.54 |
1360540800000 | 129.88 |
1360627200000 | 129.88 |
1360713600000 | 129.81 |
1360800000000 | 130.44 |
1360886400000 | 130.01 |
1361145600000 | 130.27 |
1361232000000 | 130.89 |
1361318400000 | 129.95 |
1361404800000 | 129.89 |
1361491200000 | 130.84 |
1361750400000 | 129.75 |
1361836800000 | 130.99 |
1361923200000 | 131.69 |
1362009600000 | 133.02 |
1362096000000 | 133.92 |
1362355200000 | 134.51 |
1362441600000 | 135.7 |
1362528000000 | 136.3 |
1362614400000 | 135.46 |
1362700800000 | 137.34 |
1362960000000 | 137.58 |
1363046400000 | 137.33 |
1363132800000 | 138.09 |
1363219200000 | 138.11 |
1363305600000 | 137.63 |
1363564800000 | 137.29 |
1363651200000 | 137.67 |
1363737600000 | 138 |
1363824000000 | 137.68 |
1363910400000 | 137.41 |
1364169600000 | 138.49 |
1364256000000 | 139.19 |
1364342400000 | 139.81 |
1364428800000 | 139.46 |
1364860800000 | 139.01 |
1364947200000 | 139.05 |
1365033600000 | 138.47 |
1365120000000 | 136.44 |
1365379200000 | 137.94 |
1365465600000 | 137.32 |
1365552000000 | 138.65 |
1365638400000 | 140.25 |
1365724800000 | 140.54 |
1365984000000 | 138.16 |
1366070400000 | 138.3 |
1366156800000 | 138.45 |
1366243200000 | 136.51 |
1366329600000 | 137.53 |
1366588800000 | 138.82 |
1366675200000 | 140.67 |
1366761600000 | 141.77 |
1366848000000 | 142.92 |
1366934400000 | 142.64 |
1367193600000 | 142.37 |
1367280000000 | 141.92 |
1367366400000 | 141.12 |
1367452800000 | 142.49 |
1367539200000 | 143.42 |
1367798400000 | 143.94 |
1367884800000 | 145.08 |
1367971200000 | 145.1 |
1368057600000 | 145.25 |
1368144000000 | 147.47 |
1368403200000 | 147.9 |
1368489600000 | 148.74 |
1368576000000 | 151.54 |
1368662400000 | 150.49 |
1368748800000 | 152.17 |
1369008000000 | 152.69 |
1369094400000 | 152.99 |
1369180800000 | 152.11 |
1369267200000 | 149.18 |
1369353600000 | 148.95 |
1369612800000 | 147.94 |
1369699200000 | 150.37 |
1369785600000 | 148.36 |
1369872000000 | 146.65 |
1369958400000 | 146.34 |
1370217600000 | 145.31 |
1370304000000 | 144.96 |
1370390400000 | 142.44 |
1370476800000 | 141.62 |
1370563200000 | 142.85 |
1370822400000 | 144.4 |
1370908800000 | 142.83 |
1370995200000 | 141.49 |
1371081600000 | 141.72 |
1371168000000 | 141.69 |
1371427200000 | 143.04 |
1371513600000 | 143.34 |
1371600000000 | 143.02 |
1371686400000 | 140.37 |
1371772800000 | 140.44 |
1372032000000 | 139.07 |
1372118400000 | 140.42 |
1372204800000 | 142.52 |
1372291200000 | 144.07 |
1372377600000 | 144.5 |
1372636800000 | 145.67 |
1372723200000 | 146.21 |
1372809600000 | 146.98 |
1372896000000 | 148.15 |
1372982400000 | 149.32 |
1373241600000 | 149.84 |
1373328000000 | 151.92 |
1373414400000 | 151.74 |
1373500800000 | 151.82 |
1373587200000 | 152.23 |
1373846400000 | 152.01 |
1373932800000 | 150.91 |
1374019200000 | 151.75 |
1374105600000 | 152.36 |
1374192000000 | 151.82 |
1374451200000 | 151.68 |
1374537600000 | 151.11 |
1374624000000 | 150.98 |
1374710400000 | 150.86 |
1374796800000 | 150.56 |
1375056000000 | 149.39 |
1375142400000 | 150.12 |
1375228800000 | 149.26 |
1375315200000 | 151.99 |
1375401600000 | 153.25 |
1375660800000 | 153.36 |
1375747200000 | 152.77 |
1375833600000 | 150.95 |
1375920000000 | 150.94 |
1376006400000 | 150.88 |
1376265600000 | 151.19 |
1376352000000 | 152.03 |
1376438400000 | 151.66 |
1376524800000 | 149.38 |
1376611200000 | 148.51 |
1376870400000 | 148.04 |
1376956800000 | 146.95 |
1377043200000 | 146.47 |
1377129600000 | 147.54 |
1377216000000 | 147.9 |
1377475200000 | 147.98 |
1377561600000 | 145.64 |
1377648000000 | 145.07 |
1377734400000 | 146.87 |
1377820800000 | 146.24 |
1378080000000 | 147.03 |
1378166400000 | 148.3 |
1378252800000 | 148.87 |
1378339200000 | 150.2 |
1378425600000 | 150.09 |
1378684800000 | 150.63 |
1378771200000 | 152.15 |
1378857600000 | 152.53 |
1378944000000 | 152.09 |
1379030400000 | 152.95 |
1379289600000 | 153.18 |
1379376000000 | 153.26 |
1379462400000 | 154.77 |
1379548800000 | 153.77 |
1379635200000 | 153.48 |
1379894400000 | 153.23 |
1379980800000 | 153.33 |
1380067200000 | 152.62 |
1380153600000 | 153.76 |
1380240000000 | 153.19 |
1380499200000 | 152.09 |
1380585600000 | 153.28 |
1380672000000 | 151.98 |
1380758400000 | 150.97 |
1380844800000 | 151.59 |
1381104000000 | 150.22 |
1381190400000 | 148.51 |
1381276800000 | 149.17 |
1381363200000 | 151.57 |
1381449600000 | 152.36 |
1381708800000 | 152.41 |
1381795200000 | 152.83 |
1381881600000 | 153.63 |
1381968000000 | 153.25 |
1382054400000 | 154.15 |
1382313600000 | 154.49 |
1382400000000 | 154.28 |
1382486400000 | 153.42 |
1382572800000 | 154.23 |
1382659200000 | 153.91 |
1382918400000 | 154.1 |
1383004800000 | 154.53 |
1383091200000 | 154.82 |
1383177600000 | 156.28 |
1383264000000 | 156.69 |
1383523200000 | 157.01 |
1383609600000 | 157.13 |
1383696000000 | 157.06 |
1383782400000 | 156.57 |
1383868800000 | 157.45 |
1384128000000 | 157.49 |
1384214400000 | 157.26 |
1384300800000 | 158.39 |
1384387200000 | 159.06 |
1384473600000 | 159.78 |
1384732800000 | 159.17 |
1384819200000 | 158.39 |
1384905600000 | 158.59 |
1384992000000 | 159.21 |
1385078400000 | 159.16 |
1385337600000 | 159.93 |
1385424000000 | 159.54 |
1385510400000 | 159.83 |
1385596800000 | 159.89 |
1385683200000 | 159.79 |
1385942400000 | 159.86 |
1386028800000 | 158.59 |
1386115200000 | 157.78 |
1386201600000 | 156.2 |
1386288000000 | 156.79 |
1386547200000 | 157 |
1386633600000 | 156.06 |
1386720000000 | 154.83 |
1386806400000 | 154.1 |
1386892800000 | 154.59 |
1387152000000 | 154.95 |
1387238400000 | 155.03 |
1387324800000 | 156.35 |
1387411200000 | 157.53 |
1387497600000 | 158.15 |
1387756800000 | 158.69 |
1387843200000 | 159.24 |
1388102400000 | 159.33 |
1388361600000 | 159.43 |
1388448000000 | 160.32 |
1388620800000 | 160.83 |
1388707200000 | 161.49 |
1388966400000 | 160.11 |
1389052800000 | 160.86 |
1389139200000 | 161.26 |
1389225600000 | 160.96 |
1389312000000 | 161.25 |
1389571200000 | 160.26 |
1389657600000 | 159.95 |
1389744000000 | 161.59 |
1389830400000 | 161.18 |
1389916800000 | 161.38 |
1390176000000 | 161.25 |
1390262400000 | 161.44 |
1390348800000 | 161.37 |
1390435200000 | 159.01 |
1390521600000 | 156.1 |
1390780800000 | 154.68 |
1390867200000 | 155.64 |
1390953600000 | 155 |
1391040000000 | 156.05 |
1391126400000 | 155.84 |
1391385600000 | 152.47 |
1391472000000 | 151.57 |
1391558400000 | 152.32 |
1391644800000 | 154.12 |
1391731200000 | 155.72 |
1391990400000 | 155.95 |
1392076800000 | 157.05 |
1392163200000 | 158.65 |
1392249600000 | 158.08 |
1392336000000 | 158.29 |
1392595200000 | 158.27 |
1392681600000 | 158.39 |
1392768000000 | 157.52 |
1392854400000 | 157.78 |
1392940800000 | 158.38 |
1393200000000 | 159.28 |
1393286400000 | 160.27 |
1393372800000 | 161.11 |
1393459200000 | 161.03 |
1393545600000 | 159.96 |
1393804800000 | 158.57 |
1393891200000 | 160.92 |
1393977600000 | 161.09 |
1394064000000 | 160.64 |
1394150400000 | 160.12 |
1394409600000 | 158.87 |
1394496000000 | 158.85 |
1394582400000 | 157.56 |
1394668800000 | 155.81 |
1394755200000 | 154.73 |
1395014400000 | 155.79 |
1395100800000 | 156.76 |
1395187200000 | 156.14 |
1395273600000 | 156.5 |
1395360000000 | 156.03 |
1395619200000 | 155.14 |
1395705600000 | 155.3 |
1395792000000 | 155.22 |
1395878400000 | 155.45 |
1395964800000 | 156.15 |
1396224000000 | 156.93 |
1396310400000 | 158.43 |
1396396800000 | 159.34 |
1396483200000 | 159.38 |
1396569600000 | 158.39 |
1396828800000 | 155.56 |
1396915200000 | 155.44 |
1397001600000 | 156.07 |
1397088000000 | 153.48 |
1397174400000 | 151.48 |
1397433600000 | 152.41 |
1397520000000 | 151.99 |
1397606400000 | 154.44 |
1397692800000 | 154.7 |
1398124800000 | 156.48 |
1398211200000 | 155.8 |
1398297600000 | 155.98 |
1398384000000 | 154.22 |
1398643200000 | 153.3 |
1398729600000 | 154.25 |
1398816000000 | 154.15 |
1398902400000 | 154.78 |
1398988800000 | 154.93 |
1399248000000 | 154.6 |
1399334400000 | 153.06 |
1399420800000 | 152.05 |
1399507200000 | 153.19 |
1399593600000 | 154.57 |
1399852800000 | 155.63 |
1399939200000 | 156.64 |
1400025600000 | 155.92 |
1400112000000 | 154.51 |
1400198400000 | 154.58 |
1400457600000 | 154.83 |
1400544000000 | 154.59 |
1400630400000 | 155.8 |
1400716800000 | 156.98 |
1400803200000 | 158.22 |
1401062400000 | 158.74 |
1401148800000 | 159.59 |
1401235200000 | 159.65 |
1401321600000 | 160.02 |
1401408000000 | 160.02 |
1401667200000 | 160.9 |
1401753600000 | 160.52 |
1401840000000 | 160.96 |
1401926400000 | 161.63 |
1402012800000 | 162.04 |
1402272000000 | 162.48 |
1402358400000 | 162.59 |
1402444800000 | 162.63 |
1402531200000 | 161.18 |
1402617600000 | 161.1 |
1402876800000 | 160.58 |
1402963200000 | 161.27 |
1403049600000 | 161.75 |
1403136000000 | 161.9 |
1403222400000 | 162.18 |
1403481600000 | 161.89 |
1403568000000 | 161.39 |
1403654400000 | 161.29 |
1403740800000 | 161.99 |
1403827200000 | 161.66 |
1404086400000 | 161.36 |
1404172800000 | 162.93 |
1404259200000 | 163.33 |
1404345600000 | 164.53 |
1404432000000 | 164.91 |
1404691200000 | 163.76 |
1404777600000 | 162.15 |
1404864000000 | 162.47 |
1404950400000 | 161.77 |
1405036800000 | 161.94 |
1405296000000 | 162.4 |
1405382400000 | 162.68 |
1405468800000 | 163.32 |
1405555200000 | 162.28 |
1405641600000 | 162.87 |
1405900800000 | 162.17 |
1405987200000 | 163.55 |
1406073600000 | 163.85 |
1406160000000 | 164.08 |
1406246400000 | 163.14 |
1406505600000 | 162.99 |
1406592000000 | 163.07 |
1406678400000 | 163.44 |
1406764800000 | 161.24 |
1406851200000 | 159.96 |
1407110400000 | 160.5 |
1407196800000 | 160.14 |
1407283200000 | 160.14 |
1407369600000 | 159.46 |
1407456000000 | 159.42 |
1407715200000 | 161.1 |
1407801600000 | 161.15 |
1407888000000 | 161.35 |
1407974400000 | 162.41 |
1408060800000 | 161.94 |
1408320000000 | 163.45 |
1408406400000 | 165.07 |
1408492800000 | 165.65 |
1408579200000 | 165.94 |
1408665600000 | 166.28 |
1408924800000 | 167.44 |
1409011200000 | 167.57 |
1409097600000 | 167.67 |
1409184000000 | 167.33 |
1409270400000 | 166.97 |
1409529600000 | 167.36 |
1409616000000 | 167.94 |
1409702400000 | 168 |
1409788800000 | 170.55 |
1409875200000 | 170.86 |
1410134400000 | 169.97 |
1410220800000 | 169 |
1410307200000 | 169.09 |
1410393600000 | 168.79 |
1410480000000 | 168.54 |
1410739200000 | 167.9 |
1410825600000 | 168.08 |
1410912000000 | 167.75 |
1410998400000 | 169.02 |
1411084800000 | 170 |
1411344000000 | 168.53 |
1411430400000 | 166.92 |
1411516800000 | 168.77 |
1411603200000 | 168 |
1411689600000 | 169.01 |
1411948800000 | 168.39 |
1412035200000 | 168.55 |
1412121600000 | 167.12 |
1412208000000 | 165.54 |
1412294400000 | 168.32 |
1412553600000 | 168.04 |
1412640000000 | 165.58 |
1412726400000 | 165.24 |
1412812800000 | 162.91 |
1412899200000 | 161.77 |
1413158400000 | 159.29 |
1413244800000 | 159.62 |
1413331200000 | 157.62 |
1413417600000 | 157.26 |
1413504000000 | 158.62 |
1413763200000 | 160.92 |
1413849600000 | 163.83 |
1413936000000 | 164.66 |
1414022400000 | 165.56 |
1414108800000 | 165.25 |
1414368000000 | 165.26 |
1414454400000 | 166.11 |
1414540800000 | 166.47 |
1414627200000 | 168.69 |
1414713600000 | 171.63 |
1414972800000 | 171.59 |
1415059200000 | 170.87 |
1415145600000 | 172.33 |
1415232000000 | 173.84 |
1415318400000 | 173.97 |
1415577600000 | 174.46 |
1415664000000 | 175.32 |
1415750400000 | 175.03 |
1415836800000 | 176.23 |
1415923200000 | 176.78 |
1416182400000 | 176.27 |
1416268800000 | 176.71 |
1416355200000 | 176.55 |
1416441600000 | 176.99 |
1416528000000 | 179.57 |
1416787200000 | 180.09 |
1416873600000 | 180.29 |
1416960000000 | 179.79 |
1417046400000 | 180.29 |
1417132800000 | 182.69 |
1417392000000 | 181.75 |
1417478400000 | 182.87 |
1417564800000 | 184.06 |
1417651200000 | 182.92 |
1417737600000 | 185.31 |
1417996800000 | 184.46 |
1418083200000 | 181.92 |
1418169600000 | 179.8 |
1418256000000 | 180.8 |
1418342400000 | 178.49 |
1418601600000 | 177.09 |
1418688000000 | 174.7 |
1418774400000 | 177.49 |
1418860800000 | 182.01 |
1418947200000 | 183.32 |
1419206400000 | 184.4 |
1419292800000 | 185.93 |
1419379200000 | 186.3 |
1419811200000 | 187.48 |
1419897600000 | 186.96 |
1419984000000 | 187.47 |
1420156800000 | 187.17 |
1420416000000 | 185.52 |
1420502400000 | 183.72 |
1420588800000 | 187.09 |
1420675200000 | 190.45 |
1420761600000 | 188.55 |
1421020800000 | 188.64 |
1421107200000 | 189.48 |
1421193600000 | 187.45 |
1421280000000 | 189.87 |
1421366400000 | 191.91 |
1421625600000 | 190.57 |
1421712000000 | 192.08 |
1421798400000 | 193.09 |
1421884800000 | 198.44 |
1421971200000 | 202.05 |
1422230400000 | 202.77 |
1422316800000 | 200.18 |
1422403200000 | 199.98 |
1422489600000 | 201.3 |
1422576000000 | 200.4 |
1422835200000 | 200.33 |
1422921600000 | 200.5 |
1423008000000 | 202.67 |
1423094400000 | 203.29 |
1423180800000 | 203.83 |
1423440000000 | 202.74 |
1423526400000 | 205.2 |
1423612800000 | 205 |
1423699200000 | 206.69 |
1423785600000 | 206.86 |
1424044800000 | 206.8 |
1424131200000 | 206.82 |
1424217600000 | 208.84 |
1424304000000 | 209.37 |
1424390400000 | 211.1 |
1424649600000 | 211.85 |
1424736000000 | 212.38 |
1424822400000 | 212.56 |
1424908800000 | 214.84 |
1424995200000 | 214.63 |
1425254400000 | 216.24 |
1425340800000 | 215.77 |
1425427200000 | 216.98 |
1425513600000 | 218.09 |
1425600000000 | 219.43 |
1425859200000 | 220.09 |
1425945600000 | 219.73 |
1426032000000 | 222.25 |
1426118400000 | 224.6 |
1426204800000 | 226.03 |
1426464000000 | 227.27 |
1426550400000 | 225.91 |
1426636800000 | 226.56 |
1426723200000 | 227.16 |
1426809600000 | 226.27 |
1427068800000 | 223.78 |
1427155200000 | 223.83 |
1427241600000 | 220.02 |
1427328000000 | 219.66 |
1427414400000 | 220.77 |
1427673600000 | 223.52 |
1427760000000 | 223.83 |
1427846400000 | 222.04 |
1427932800000 | 221.31 |
1428364800000 | 222.43 |
1428451200000 | 225.26 |
1428537600000 | 228.17 |
1428624000000 | 230.06 |
1428883200000 | 229.96 |
1428969600000 | 227.82 |
1429056000000 | 229.1 |
1429142400000 | 227.83 |
1429228800000 | 223.76 |
1429488000000 | 225.39 |
1429574400000 | 227.06 |
1429660800000 | 227.46 |
1429747200000 | 226.61 |
1429833600000 | 227.58 |
1430092800000 | 226.94 |
1430179200000 | 224.54 |
1430265600000 | 219.63 |
1430352000000 | 215.98 |
1430438400000 | 217.02 |
1430697600000 | 218.52 |
1430784000000 | 216.04 |
1430870400000 | 213.01 |
1430956800000 | 214.96 |
1431043200000 | 218.92 |
1431302400000 | 219.81 |
1431388800000 | 217.44 |
1431475200000 | 215.55 |
1431561600000 | 216.14 |
1431648000000 | 216.29 |
1431907200000 | 218.39 |
1431993600000 | 222.52 |
1432080000000 | 222.26 |
1432166400000 | 222.56 |
1432252800000 | 223.44 |
1432512000000 | 223.79 |
1432598400000 | 223.57 |
1432684800000 | 225.34 |
1432771200000 | 224.21 |
1432857600000 | 221.74 |
1433116800000 | 223.32 |
1433203200000 | 219.22 |
1433289600000 | 217.84 |
1433376000000 | 216.23 |
1433462400000 | 217.28 |
1433721600000 | 213.98 |
1433808000000 | 212.63 |
1433894400000 | 214.48 |
1433980800000 | 216.32 |
1434067200000 | 215.18 |
1434326400000 | 213.76 |
1434412800000 | 214.66 |
1434499200000 | 214.39 |
1434585600000 | 213.34 |
1434672000000 | 214.93 |
1434931200000 | 216.09 |
1435017600000 | 220.9 |
1435104000000 | 219.5 |
1435190400000 | 219.15 |
1435276800000 | 220.07 |
1435536000000 | 214.76 |
1435622400000 | 214.95 |
1435708800000 | 217.41 |
1435795200000 | 217.4 |
1435881600000 | 217.25 |
1436140800000 | 216.26 |
1436227200000 | 219.04 |
1436313600000 | 213.17 |
1436400000000 | 215.03 |
1436486400000 | 215.45 |
1436745600000 | 221.42 |
1436832000000 | 222.57 |
1436918400000 | 223 |
1437004800000 | 225.72 |
1437091200000 | 226.58 |
1437350400000 | 226.71 |
1437436800000 | 225.39 |
1437523200000 | 225.78 |
1437609600000 | 224.13 |
1437696000000 | 223.29 |
1437955200000 | 218.79 |
1438041600000 | 221.01 |
1438128000000 | 222.91 |
1438214400000 | 225.1 |
1438300800000 | 224.21 |
1438560000000 | 225.64 |
1438646400000 | 226.86 |
1438732800000 | 228.47 |
1438819200000 | 225.92 |
1438905600000 | 225.01 |
1439164800000 | 225.82 |
1439251200000 | 222.21 |
1439337600000 | 217.19 |
1439424000000 | 219.22 |
1439510400000 | 219.93 |
1439769600000 | 221.54 |
1439856000000 | 221.89 |
1439942400000 | 219.69 |
1440028800000 | 212.57 |
1440115200000 | 204.64 |
1440374400000 | 192.98 |
1440460800000 | 195.2 |
1440547200000 | 200.18 |
1440633600000 | 206.89 |
1440720000000 | 208.16 |
1440979200000 | 206.79 |
1441065600000 | 200.74 |
1441152000000 | 203.47 |
1441238400000 | 206.84 |
1441324800000 | 203.52 |
1441584000000 | 203.37 |
1441670400000 | 205.75 |
1441756800000 | 207.69 |
1441843200000 | 205.86 |
1441929600000 | 205.48 |
1442188800000 | 204.46 |
1442275200000 | 206.22 |
1442361600000 | 208.84 |
1442448000000 | 209.21 |
1442534400000 | 205.5 |
1442793600000 | 208.47 |
1442880000000 | 205.84 |
1442966400000 | 205.54 |
1443052800000 | 201.65 |
1443139200000 | 204.84 |
1443398400000 | 200.08 |
1443484800000 | 197.25 |
1443571200000 | 203.34 |
1443657600000 | 204.25 |
1443744000000 | 205.13 |
1444003200000 | 209.3 |
1444089600000 | 208.23 |
1444176000000 | 209.74 |
1444262400000 | 210.2 |
1444348800000 | 210.5 |
1444608000000 | 211.23 |
1444694400000 | 209.66 |
1444780800000 | 206.27 |
1444867200000 | 209.72 |
1444953600000 | 210.56 |
1445212800000 | 212.13 |
1445299200000 | 211.08 |
1445385600000 | 211.17 |
1445472000000 | 216.41 |
1445558400000 | 220.68 |
1445817600000 | 221.59 |
1445904000000 | 220.55 |
1445990400000 | 221.55 |
1446076800000 | 222.78 |
1446163200000 | 222.14 |
1446422400000 | 222.37 |
1446508800000 | 224.19 |
1446595200000 | 225.66 |
1446681600000 | 226.43 |
1446768000000 | 227.97 |
1447027200000 | 225.97 |
1447113600000 | 227.76 |
1447200000000 | 227.03 |
1447286400000 | 224.51 |
1447372800000 | 220.77 |
1447632000000 | 221.5 |
1447718400000 | 224.64 |
1447804800000 | 226.6 |
1447891200000 | 226.54 |
1447977600000 | 229.28 |
1448236800000 | 230.24 |
1448323200000 | 228.8 |
1448409600000 | 230.71 |
1448496000000 | 231.57 |
1448582400000 | 231.16 |
1448841600000 | 230.77 |
1448928000000 | 232.06 |
1449014400000 | 231.69 |
1449100800000 | 223.82 |
1449187200000 | 224.95 |
1449446400000 | 225.99 |
1449532800000 | 223.73 |
1449619200000 | 220.37 |
1449705600000 | 220.75 |
1449792000000 | 216.41 |
1450051200000 | 215.31 |
1450137600000 | 218.05 |
1450224000000 | 221.05 |
1450310400000 | 221.71 |
1450396800000 | 218.95 |
1450656000000 | 218.03 |
1450742400000 | 218.39 |
1450828800000 | 221.54 |
1450915200000 | 219.84 |
1451260800000 | 219.53 |
1451347200000 | 223.03 |
1451433600000 | 221.99 |
1451520000000 | 221.33 |
1451865600000 | 217.35 |
1451952000000 | 218.19 |
1452038400000 | 215.22 |
1452124800000 | 209.44 |
1452211200000 | 206.2 |
1452470400000 | 208.11 |
1452556800000 | 209.1 |
1452643200000 | 205.58 |
1452729600000 | 204.21 |
1452816000000 | 199.44 |
1453075200000 | 200.08 |
1453161600000 | 201.19 |
1453248000000 | 197.53 |
1453334400000 | 199.87 |
1453420800000 | 204.93 |
1453680000000 | 203.61 |
1453766400000 | 204.28 |
1453852800000 | 203.69 |
1453939200000 | 202.82 |
1454025600000 | 207.68 |
1454284800000 | 208.33 |
1454371200000 | 204.88 |
1454457600000 | 200.46 |
1454544000000 | 197.47 |
1454630400000 | 193.09 |
1454889600000 | 189.63 |
1454976000000 | 185.29 |
1455062400000 | 187.33 |
1455148800000 | 184.42 |
1455235200000 | 186.24 |
1455494400000 | 191.2 |
1455580800000 | 193.92 |
1455667200000 | 197.33 |
1455753600000 | 198.19 |
1455840000000 | 197.86 |
1456099200000 | 201.99 |
1456185600000 | 200.84 |
1456272000000 | 200.45 |
1456358400000 | 202.33 |
1456444800000 | 204.01 |
1456704000000 | 204.94 |
1456790400000 | 208.5 |
1456876800000 | 210.39 |
1456963200000 | 209.57 |
1457049600000 | 208.88 |
1457308800000 | 208.32 |
1457395200000 | 205.56 |
1457481600000 | 206.39 |
1457568000000 | 204.17 |
1457654400000 | 207.05 |
1457913600000 | 209.42 |
1458000000000 | 208.66 |
1458086400000 | 209.8 |
1458172800000 | 207.14 |
1458259200000 | 207.68 |
1458518400000 | 207.94 |
1458604800000 | 208.5 |
1458691200000 | 208.4 |
1458777600000 | 207.48 |
1459209600000 | 210 |
1459296000000 | 209.08 |
1459382400000 | 207.57 |
1459468800000 | 206.48 |
1459728000000 | 205.15 |
1459814400000 | 202.51 |
1459900800000 | 204.07 |
1459987200000 | 202.41 |
1460073600000 | 202.33 |
1460332800000 | 201.28 |
1460419200000 | 203.83 |
1460505600000 | 208.69 |
1460592000000 | 210.06 |
1460678400000 | 209.39 |
1460937600000 | 208.9 |
1461024000000 | 209.73 |
1461110400000 | 210.55 |
1461196800000 | 210.83 |
1461283200000 | 209.91 |
1461542400000 | 209.62 |
1461628800000 | 209.01 |
1461715200000 | 208.75 |
1461801600000 | 207.11 |
1461888000000 | 204.82 |
1462147200000 | 204.51 |
1462233600000 | 202.74 |
1462320000000 | 201.6 |
1462406400000 | 202.02 |
1462492800000 | 202.88 |
1462752000000 | 203.96 |
1462838400000 | 206.46 |
1462924800000 | 203.18 |
1463011200000 | 203.34 |
1463097600000 | 202.93 |
1463356800000 | 203.71 |
1463443200000 | 202.54 |
1463529600000 | 202.74 |
1463616000000 | 203.41 |
1463702400000 | 204.52 |
1463961600000 | 204.03 |
1464048000000 | 206.67 |
1464134400000 | 208.31 |
1464220800000 | 208.55 |
1464307200000 | 209.97 |
1464566400000 | 210.19 |
1464652800000 | 210.29 |
1464739200000 | 208.98 |
1464825600000 | 209.39 |
1464912000000 | 206.61 |
1465171200000 | 205.96 |
1465257600000 | 207.33 |
1465344000000 | 207.08 |
1465430400000 | 207.02 |
1465516800000 | 204.67 |
1465776000000 | 201.85 |
1465862400000 | 201.39 |
1465948800000 | 202.23 |
1466035200000 | 202.8 |
1466121600000 | 202.34 |
1466380800000 | 204.91 |
1466467200000 | 206.23 |
1466553600000 | 205.5 |
1466640000000 | 206.57 |
1466726400000 | 199.62 |
1466985600000 | 196.95 |
1467072000000 | 198.31 |
1467158400000 | 201.46 |
1467244800000 | 202.21 |
1467331200000 | 203.74 |
1467590400000 | 203.39 |
1467676800000 | 202.09 |
1467763200000 | 202.33 |
1467849600000 | 203.2 |
1467936000000 | 206.55 |
1468195200000 | 209.24 |
1468281600000 | 211.11 |
1468368000000 | 210.79 |
1468454400000 | 211.79 |
1468540800000 | 211.97 |
1468800000000 | 212.74 |
1468886400000 | 213.4 |
1468972800000 | 214.32 |
1469059200000 | 214.72 |
1469145600000 | 214.77 |
1469404800000 | 215.3 |
1469491200000 | 215.23 |
1469577600000 | 215.49 |
1469664000000 | 213.77 |
1469750400000 | 214.12 |
1470009600000 | 214.06 |
1470096000000 | 210.45 |
1470182400000 | 210.56 |
1470268800000 | 212.01 |
1470355200000 | 215.15 |
1470614400000 | 215.39 |
1470700800000 | 215.49 |
1470787200000 | 214.87 |
1470873600000 | 216.15 |
1470960000000 | 216.6 |
1471219200000 | 216.28 |
1471305600000 | 213.74 |
1471392000000 | 213.52 |
1471478400000 | 212.8 |
1471564800000 | 212.67 |
1471824000000 | 212.91 |
1471910400000 | 213.82 |
1471996800000 | 214.8 |
1472083200000 | 213.33 |
1472169600000 | 212.45 |
1472428800000 | 214.45 |
1472515200000 | 214.14 |
1472601600000 | 213.94 |
1472688000000 | 214.08 |
1472774400000 | 215.21 |
1473033600000 | 215.98 |
1473120000000 | 215.63 |
1473206400000 | 215.93 |
1473292800000 | 214.34 |
1473379200000 | 211.16 |
1473638400000 | 211.82 |
1473724800000 | 209.49 |
1473811200000 | 208.73 |
1473897600000 | 209.58 |
1473984000000 | 210.26 |
1474243200000 | 210.51 |
1474329600000 | 210.94 |
1474416000000 | 213.72 |
1474502400000 | 214.01 |
1474588800000 | 213.39 |
1474848000000 | 210.23 |
1474934400000 | 212.99 |
1475020800000 | 213.01 |
1475107200000 | 211.53 |
1475193600000 | 212.26 |
1475452800000 | 212.8 |
1475539200000 | 213.94 |
1475625600000 | 213.59 |
1475712000000 | 213.57 |
1475798400000 | 212.2 |
1476057600000 | 212.9 |
1476144000000 | 213.15 |
1476230400000 | 213.52 |
1476316800000 | 213.11 |
1476403200000 | 213.94 |
1476662400000 | 212.86 |
1476748800000 | 214.71 |
1476835200000 | 216.16 |
1476921600000 | 216.63 |
1477008000000 | 217.61 |
1477267200000 | 218.15 |
1477353600000 | 217.28 |
1477440000000 | 215.93 |
1477526400000 | 214.66 |
1477612800000 | 214.44 |
1477872000000 | 214.07 |
1477958400000 | 211.59 |
1478044800000 | 208.86 |
1478131200000 | 208.98 |
1478217600000 | 207.25 |
1478476800000 | 211.84 |
1478563200000 | 212.47 |
1478649600000 | 211.79 |
1478736000000 | 213.72 |
1478822400000 | 214.8 |
1479081600000 | 216.94 |
1479168000000 | 217.81 |
1479254400000 | 219.52 |
1479340800000 | 221.39 |
1479427200000 | 222.8 |
1479686400000 | 223.33 |
1479772800000 | 225.1 |
1479859200000 | 225.64 |
1479945600000 | 226.14 |
1480032000000 | 226.41 |
1480291200000 | 225.66 |
1480377600000 | 225.16 |
1480464000000 | 223.61 |
1480550400000 | 223.25 |
1480636800000 | 221.78 |
1480896000000 | 221.66 |
1480982400000 | 222.78 |
1481068800000 | 225.93 |
1481155200000 | 229.68 |
1481241600000 | 231.81 |
1481500800000 | 229.39 |
1481587200000 | 230.58 |
1481673600000 | 229.33 |
1481760000000 | 232.31 |
1481846400000 | 232.28 |
1482105600000 | 232.63 |
1482192000000 | 234.46 |
1482278400000 | 233.41 |
1482364800000 | 231.41 |
1482451200000 | 231.17 |
1482796800000 | 231.35 |
1482883200000 | 231.69 |
1482969600000 | 229.5 |
1483056000000 | 227.61 |
1483315200000 | 227.93 |
1483401600000 | 230.99 |
1483488000000 | 232.19 |
1483574400000 | 230.56 |
1483660800000 | 230.76 |
1483920000000 | 231.13 |
1484006400000 | 231.56 |
1484092800000 | 233.95 |
1484179200000 | 230.9 |
1484265600000 | 232 |
1484524800000 | 231.77 |
1484611200000 | 230.27 |
1484697600000 | 230.15 |
1484784000000 | 230.71 |
1484870400000 | 229.71 |
1485129600000 | 228.4 |
1485216000000 | 229.12 |
1485302400000 | 231.05 |
1485388800000 | 232.18 |
1485475200000 | 230.75 |
1485734400000 | 230.61 |
1485820800000 | 227.74 |
1485907200000 | 228.26 |
1485993600000 | 227.49 |
1486080000000 | 227.94 |
1486339200000 | 228.06 |
1486425600000 | 228.55 |
1486512000000 | 229.78 |
1486598400000 | 231.17 |
1486684800000 | 233.87 |
1486944000000 | 235.19 |
1487030400000 | 236.19 |
1487116800000 | 237 |
1487203200000 | 234.75 |
1487289600000 | 235.78 |
1487548800000 | 236 |
1487635200000 | 239 |
1487721600000 | 239.19 |
1487808000000 | 237.53 |
1487894400000 | 238.02 |
1488153600000 | 237.05 |
1488240000000 | 236.02 |
1488326400000 | 239.35 |
1488412800000 | 239.38 |
1488499200000 | 238.05 |
1488758400000 | 236.72 |
1488844800000 | 236.28 |
1488931200000 | 237.07 |
1489017600000 | 236.76 |
1489104000000 | 236.44 |
1489363200000 | 236.96 |
1489449600000 | 236.96 |
1489536000000 | 237.93 |
1489622400000 | 237.17 |
1489708800000 | 237.06 |
1489968000000 | 236.51 |
1490054400000 | 233.73 |
1490140800000 | 233.28 |
1490227200000 | 234.26 |
1490313600000 | 234.54 |
1490572800000 | 233.06 |
1490659200000 | 235.53 |
1490745600000 | 237.98 |
1490832000000 | 238.31 |
1490918400000 | 238.95 |
1491177600000 | 239.14 |
1491264000000 | 238.29 |
1491350400000 | 237.37 |
1491436800000 | 237.52 |
1491523200000 | 238.46 |
1491782400000 | 239.55 |
1491868800000 | 239.76 |
1491955200000 | 239.23 |
1492041600000 | 238.15 |
1492473600000 | 238.12 |
1492560000000 | 237.89 |
1492646400000 | 238.69 |
1492732800000 | 240.18 |
1492992000000 | 239.55 |
1493078400000 | 239.7 |
1493164800000 | 242.1 |
1493251200000 | 242.5 |
1493337600000 | 241.43 |
1493596800000 | 241.27 |
1493683200000 | 242.47 |
1493769600000 | 241.85 |
1493856000000 | 241.45 |
1493942400000 | 241.64 |
1494201600000 | 243.63 |
1494288000000 | 245.04 |
1494374400000 | 245.56 |
1494460800000 | 244.52 |
1494547200000 | 243.29 |
1494806400000 | 242.36 |
1494892800000 | 240.61 |
1494979200000 | 236.93 |
1495065600000 | 237.65 |
1495152000000 | 237.67 |
1495411200000 | 237.92 |
1495497600000 | 237.56 |
1495584000000 | 238.48 |
1495670400000 | 239.58 |
1495756800000 | 240.36 |
1496016000000 | 240.55 |
1496102400000 | 240.68 |
1496188800000 | 239.6 |
1496275200000 | 241.88 |
1496361600000 | 243.07 |
1496620800000 | 242.93 |
1496707200000 | 241.1 |
1496793600000 | 241.54 |
1496880000000 | 240.74 |
1496966400000 | 240.23 |
1497225600000 | 239.32 |
1497312000000 | 240.85 |
1497398400000 | 240.29 |
1497484800000 | 240.46 |
1497571200000 | 239.51 |
1497830400000 | 241.54 |
1497916800000 | 240.88 |
1498003200000 | 240.74 |
1498089600000 | 240.43 |
1498176000000 | 239.56 |
1498435200000 | 240.14 |
1498521600000 | 236.81 |
1498608000000 | 236.61 |
1498694400000 | 233.49 |
1498780800000 | 234.09 |
1499040000000 | 234.46 |
1499126400000 | 234.63 |
1499212800000 | 235.03 |
1499299200000 | 231.94 |
1499385600000 | 232.71 |
1499644800000 | 233.13 |
1499731200000 | 232.31 |
1499817600000 | 234.63 |
1499904000000 | 235.26 |
1499990400000 | 235.62 |
1500249600000 | 235.62 |
1500336000000 | 233.91 |
1500422400000 | 235.89 |
1500508800000 | 233.69 |
1500595200000 | 232.52 |
1500854400000 | 231.96 |
1500940800000 | 232.26 |
1501027200000 | 233.31 |
1501113600000 | 233.61 |
1501200000000 | 231.09 |
1501459200000 | 230.01 |
1501545600000 | 230.94 |
1501632000000 | 229.84 |
1501718400000 | 229.7 |
1501804800000 | 231.89 |
1502064000000 | 231.69 |
1502150400000 | 232.36 |
1502236800000 | 230.74 |
1502323200000 | 228.4 |
1502409600000 | 227.99 |
1502668800000 | 228.94 |
1502755200000 | 229.07 |
1502841600000 | 230.26 |
1502928000000 | 227.64 |
1503014400000 | 226.29 |
1503273600000 | 225.21 |
1503360000000 | 227.47 |
1503446400000 | 225.7 |
1503532800000 | 225.04 |
1503619200000 | 224.57 |
1503878400000 | 223.14 |
1503964800000 | 221.59 |
1504051200000 | 224.03 |
1504137600000 | 225.78 |
1504224000000 | 227 |
1504483200000 | 226.26 |
1504569600000 | 225.87 |
1504656000000 | 226.14 |
1504742400000 | 225.75 |
1504828800000 | 225.28 |
1505088000000 | 227.89 |
1505174400000 | 229.37 |
1505260800000 | 230.72 |
1505347200000 | 230.89 |
1505433600000 | 229.57 |
1505692800000 | 228.99 |
1505779200000 | 229.4 |
1505865600000 | 229.88 |
1505952000000 | 230.17 |
1506038400000 | 229.78 |
1506297600000 | 231.2 |
1506384000000 | 232.46 |
1506470400000 | 233.28 |
1506556800000 | 232.66 |
1506643200000 | 232.9 |
1506902400000 | 234.85 |
1506988800000 | 235.55 |
1507075200000 | 236.21 |
1507161600000 | 237.86 |
1507248000000 | 237.61 |
1507507200000 | 237.27 |
1507593600000 | 237.21 |
1507680000000 | 237 |
1507766400000 | 236.91 |
1507852800000 | 238.21 |
1508112000000 | 238.63 |
1508198400000 | 239.15 |
1508284800000 | 238.79 |
1508371200000 | 236.94 |
1508457600000 | 237.97 |
1508716800000 | 238.13 |
1508803200000 | 238.42 |
1508889600000 | 236.68 |
1508976000000 | 239.7 |
1509062400000 | 244.08 |
1509321600000 | 243.3 |
1509408000000 | 243.16 |
1509494400000 | 244.63 |
1509580800000 | 243.16 |
1509667200000 | 244.85 |
1509926400000 | 245.92 |
1510012800000 | 245.33 |
1510099200000 | 246.22 |
1510185600000 | 244.38 |
1510272000000 | 243.77 |
1510531200000 | 243.43 |
1510617600000 | 241.9 |
1510704000000 | 239.2 |
1510790400000 | 242.61 |
1510876800000 | 243.13 |
1511136000000 | 244.6 |
1511222400000 | 246.38 |
1511308800000 | 245.47 |
1511395200000 | 244.71 |
1511481600000 | 243.64 |
1511740800000 | 244.19 |
1511827200000 | 246.34 |
1511913600000 | 247.01 |
1512000000000 | 246.55 |
1512086400000 | 246.51 |
1512345600000 | 248.02 |
1512432000000 | 247.89 |
1512518400000 | 247.2 |
1512604800000 | 248.28 |
1512691200000 | 250.26 |
1512950400000 | 250.18 |
1513036800000 | 250.96 |
1513123200000 | 251.33 |
1513209600000 | 251.22 |
1513296000000 | 251.85 |
1513555200000 | 253.48 |
1513641600000 | 253.23 |
1513728000000 | 251.35 |
1513814400000 | 252.33 |
1513900800000 | 252.47 |
1514332800000 | 251.74 |
1514419200000 | 251.21 |
1514505600000 | 249 |
1514851200000 | 250.11 |
1514937600000 | 251.71 |
1515024000000 | 252.48 |
1515110400000 | 255.33 |
1515369600000 | 256.98 |
1515456000000 | 258.57 |
1515542400000 | 257.79 |
1515628800000 | 258.19 |
1515715200000 | 258.71 |
1515974400000 | 257.17 |
1516060800000 | 257.57 |
1516147200000 | 258.17 |
1516233600000 | 257.76 |
1516320000000 | 260.34 |
1516579200000 | 261.52 |
1516665600000 | 263.08 |
1516752000000 | 261.27 |
1516838400000 | 258.28 |
1516924800000 | 261.48 |
1517184000000 | 262.36 |
1517270400000 | 259.79 |
1517356800000 | 258.18 |
1517443200000 | 257.08 |
1517529600000 | 254.31 |
1517788800000 | 248.07 |
1517875200000 | 249.73 |
1517961600000 | 251.8 |
1518048000000 | 246.37 |
1518134400000 | 246.12 |
1518393600000 | 248.42 |
1518480000000 | 247.68 |
1518566400000 | 249.59 |
1518652800000 | 250.95 |
1518739200000 | 252.08 |
1518998400000 | 253.12 |
1519084800000 | 252.76 |
1519171200000 | 252.92 |
1519257600000 | 252.76 |
1519344000000 | 255.45 |
1519603200000 | 257.49 |
1519689600000 | 255.72 |
1519776000000 | 255.32 |
1519862400000 | 251.97 |
1519948800000 | 248.87 |
1520208000000 | 249.72 |
1520294400000 | 250.32 |
1520380800000 | 249.1 |
1520467200000 | 251.55 |
1520553600000 | 253.86 |
1520812800000 | 255.27 |
1520899200000 | 252.66 |
1520985600000 | 252.91 |
1521072000000 | 254.14 |
1521158400000 | 254.79 |
1521417600000 | 251.54 |
1521504000000 | 253.71 |
1521590400000 | 253.46 |
1521676800000 | 249.61 |
1521763200000 | 243.85 |
1522022400000 | 246.47 |
1522108800000 | 245.75 |
1522195200000 | 244.06 |
1522281600000 | 247.6 |
1522713600000 | 245.54 |
1522800000000 | 247.46 |
1522886400000 | 251.77 |
1522972800000 | 248.04 |
1523232000000 | 247.14 |
1523318400000 | 249.15 |
1523404800000 | 247.63 |
1523491200000 | 249.52 |
1523577600000 | 248.89 |
1523836800000 | 249.3 |
1523923200000 | 252.75 |
1524009600000 | 253.36 |
1524096000000 | 252.63 |
1524182400000 | 252.47 |
1524441600000 | 252.97 |
1524528000000 | 251.24 |
1524614400000 | 251.95 |
1524700800000 | 255.84 |
1524787200000 | 257.8 |
1525046400000 | 257.93 |
1525132800000 | 259.33 |
1525219200000 | 259.06 |
1525305600000 | 258.45 |
1525392000000 | 260.99 |
1525651200000 | 261.84 |
1525737600000 | 263.13 |
1525824000000 | 262.98 |
1525910400000 | 263.22 |
1525996800000 | 263.04 |
1526256000000 | 263.22 |
1526342400000 | 263.64 |
1526428800000 | 266.54 |
1526515200000 | 266.66 |
1526601600000 | 266.77 |
1526860800000 | 268.46 |
1526947200000 | 267.05 |
1527033600000 | 268.75 |
1527120000000 | 268.13 |
1527206400000 | 269.91 |
1527465600000 | 270.37 |
1527552000000 | 269.26 |
1527638400000 | 269.14 |
1527724800000 | 267.5 |
1527811200000 | 268.81 |
1528070400000 | 271.2 |
1528156800000 | 272.43 |
1528243200000 | 272.06 |
1528329600000 | 271.26 |
1528416000000 | 272.9 |
1528675200000 | 272.96 |
1528761600000 | 273.82 |
1528848000000 | 274.48 |
1528934400000 | 278.12 |
1529020800000 | 278.93 |
1529280000000 | 278.19 |
1529366400000 | 277.15 |
1529452800000 | 277.6 |
1529539200000 | 275.42 |
1529625600000 | 274.29 |
1529884800000 | 268.32 |
1529971200000 | 269.45 |
1530057600000 | 268.63 |
1530144000000 | 269.28 |
1530230400000 | 268.18 |
1530489600000 | 267.85 |
1530576000000 | 266.17 |
1530662400000 | 266.09 |
1530748800000 | 265.78 |
1530835200000 | 266.43 |
1531094400000 | 269.09 |
1531180800000 | 270.57 |
1531267200000 | 268.99 |
1531353600000 | 271.41 |
1531440000000 | 273.42 |
1531699200000 | 272.59 |
1531785600000 | 274.21 |
1531872000000 | 275.75 |
1531958400000 | 275.12 |
1532044800000 | 272.82 |
1532304000000 | 271.87 |
1532390400000 | 272.18 |
1532476800000 | 273.89 |
1532563200000 | 273.84 |
1532649600000 | 273.21 |
1532908800000 | 270.07 |
1532995200000 | 270.28 |
1533081600000 | 270 |
1533168000000 | 271.71 |
1533254400000 | 272.89 |
1533513600000 | 274.13 |
1533600000000 | 275.19 |
1533686400000 | 275.02 |
1533772800000 | 276.08 |
1533859200000 | 276.78 |
1534118400000 | 275.03 |
1534204800000 | 277.9 |
1534291200000 | 276.09 |
1534377600000 | 275.71 |
1534464000000 | 275.57 |
1534723200000 | 276.69 |
1534809600000 | 276.31 |
1534896000000 | 275.34 |
1534982400000 | 274.67 |
1535068800000 | 274.94 |
1535328000000 | 276.65 |
1535414400000 | 276.66 |
1535500800000 | 278.51 |
1535587200000 | 277.98 |
1535673600000 | 278.22 |
1535932800000 | 277.69 |
1536019200000 | 278.48 |
1536105600000 | 273.94 |
1536192000000 | 272.92 |
1536278400000 | 273.58 |
1536537600000 | 274.09 |
1536624000000 | 275.64 |
1536710400000 | 275.72 |
1536796800000 | 274.82 |
1536883200000 | 275.11 |
1537142400000 | 272.63 |
1537228800000 | 274.9 |
1537315200000 | 276.25 |
1537401600000 | 276.15 |
1537488000000 | 276.21 |
1537747200000 | 274.61 |
1537833600000 | 275.45 |
1537920000000 | 276.81 |
1538006400000 | 278.81 |
1538092800000 | 279.65 |
1538352000000 | 279.96 |
1538438400000 | 278.6 |
1538524800000 | 277.57 |
1538611200000 | 273.97 |
1538697600000 | 271.56 |
1538956800000 | 271.78 |
1539043200000 | 270.88 |
1539129600000 | 262.06 |
1539216000000 | 257.19 |
1539302400000 | 260.86 |
1539561600000 | 258.8 |
1539648000000 | 263.82 |
1539734400000 | 264.73 |
1539820800000 | 261.51 |
1539907200000 | 259.37 |
1540166400000 | 260.15 |
1540252800000 | 259.06 |
1540339200000 | 254.53 |
1540425600000 | 258.74 |
1540512000000 | 254.36 |
1540771200000 | 251.78 |
1540857600000 | 254.79 |
1540944000000 | 259.48 |
1541030400000 | 262.15 |
1541116800000 | 264.03 |
1541376000000 | 262.28 |
1541462400000 | 263.02 |
1541548800000 | 266.61 |
1541635200000 | 267.33 |
1541721600000 | 265.64 |
1541980800000 | 263.4 |
1542067200000 | 262.63 |
1542153600000 | 261.2 |
1542240000000 | 260.61 |
1542326400000 | 257.92 |
1542585600000 | 252.87 |
1542672000000 | 249.38 |
1542758400000 | 251.39 |
1542844800000 | 251.57 |
1542931200000 | 252.53 |
1543190400000 | 256.05 |
1543276800000 | 257.48 |
1543363200000 | 262.44 |
1543449600000 | 260.52 |
1543536000000 | 261.71 |
1543795200000 | 266.07 |
1543881600000 | 258.48 |
1543968000000 | 257.86 |
1544054400000 | 256.26 |
1544140800000 | 251.78 |
1544400000000 | 250.21 |
1544486400000 | 251.71 |
1544572800000 | 254.12 |
1544659200000 | 254.09 |
1544745600000 | 250.78 |
1545004800000 | 245.91 |
1545091200000 | 245.87 |
1545177600000 | 242.53 |
1545264000000 | 237.59 |
1545350400000 | 233.49 |
1545609600000 | 230.14 |
1545868800000 | 238.61 |
1545955200000 | 239.37 |
1546214400000 | 241.76 |
1546387200000 | 243.66 |
1546473600000 | 239.88 |
1546560000000 | 245.33 |
1546819200000 | 249.23 |
1546905600000 | 252.09 |
1546992000000 | 253.04 |
1547078400000 | 252.26 |
1547164800000 | 253.39 |
1547424000000 | 252.27 |
1547510400000 | 255.04 |
1547596800000 | 255.47 |
1547683200000 | 256.56 |
1547769600000 | 259.17 |
1548028800000 | 259.37 |
1548115200000 | 256.6 |
1548201600000 | 255.99 |
1548288000000 | 257.61 |
1548374400000 | 259.18 |
1548633600000 | 257.25 |
1548720000000 | 256.75 |
1548806400000 | 259.48 |
1548892800000 | 261.04 |
1548979200000 | 259.18 |
1549238400000 | 260.65 |
1549324800000 | 263.45 |
1549411200000 | 262.3 |
1549497600000 | 259.62 |
1549584000000 | 258.78 |
1549843200000 | 260.02 |
1549929600000 | 263.17 |
1550016000000 | 265.01 |
1550102400000 | 264.6 |
1550188800000 | 266.03 |
1550448000000 | 266.05 |
1550534400000 | 266.49 |
1550620800000 | 266.68 |
1550707200000 | 266.6 |
1550793600000 | 267.9 |
1551052800000 | 267.93 |
1551139200000 | 268.1 |
1551225600000 | 267.27 |
1551312000000 | 266.08 |
1551398400000 | 267.27 |
1551657600000 | 268.07 |
1551744000000 | 268.29 |
1551830400000 | 267.31 |
1551916800000 | 266.13 |
1552003200000 | 264.32 |
1552262400000 | 267.33 |
1552348800000 | 266.97 |
1552435200000 | 267.06 |
1552521600000 | 266.59 |
1552608000000 | 267.93 |
1552867200000 | 269.11 |
1552953600000 | 269.63 |
1553040000000 | 269.16 |
1553126400000 | 271.03 |
1553212800000 | 269.14 |
1553472000000 | 267.82 |
1553558400000 | 270.69 |
1553644800000 | 270.59 |
1553731200000 | 271.28 |
1553817600000 | 272.98 |
1554076800000 | 276.64 |
1554163200000 | 277.32 |
1554249600000 | 278.78 |
1554336000000 | 280.05 |
1554422400000 | 281.09 |
1554681600000 | 280.39 |
1554768000000 | 278.99 |
1554854400000 | 280.45 |
1554940800000 | 280.54 |
1555027200000 | 281.65 |
1555286400000 | 282.49 |
1555372800000 | 283.89 |
1555459200000 | 285.07 |
1555545600000 | 286.73 |
1555977600000 | 289.39 |
1556064000000 | 289.01 |
1556150400000 | 289.39 |
1556236800000 | 290.53 |
1556496000000 | 289.94 |
1556582400000 | 288.76 |
1556668800000 | 286.68 |
1556755200000 | 287.28 |
1556841600000 | 290.13 |
1557100800000 | 288.31 |
1557187200000 | 284.58 |
1557273600000 | 283.72 |
1557360000000 | 280.66 |
1557446400000 | 280.67 |
1557705600000 | 274.6 |
1557792000000 | 276.84 |
1557878400000 | 279.29 |
1557964800000 | 281.25 |
1558051200000 | 280.5 |
1558310400000 | 278.34 |
1558396800000 | 278.94 |
1558483200000 | 278.09 |
1558569600000 | 275.33 |
1558656000000 | 274.81 |
1558915200000 | 275.41 |
1559001600000 | 275.75 |
1559088000000 | 273.36 |
1559174400000 | 274.43 |
1559260800000 | 271.06 |
1559520000000 | 268.31 |
1559606400000 | 272.46 |
1559692800000 | 274.41 |
1559779200000 | 274.83 |
1559865600000 | 277 |
1560124800000 | 279.34 |
1560211200000 | 280.14 |
1560297600000 | 279.54 |
1560384000000 | 281.99 |
1560470400000 | 283.2 |
1560729600000 | 283.55 |
1560816000000 | 286.4 |
1560902400000 | 287.2 |
1560988800000 | 287.32 |
1561075200000 | 285.29 |
1561334400000 | 283.58 |
1561420800000 | 281.5 |
1561507200000 | 281.51 |
1561593600000 | 283.56 |
1561680000000 | 284.17 |
1561939200000 | 287.86 |
1562025600000 | 289.56 |
1562112000000 | 291.82 |
1562198400000 | 292.1 |
1562284800000 | 293 |
1562544000000 | 292.7 |
1562630400000 | 293.1 |
1562716800000 | 292.93 |
1562803200000 | 293.7 |
1562889600000 | 296.01 |
1563148800000 | 296.23 |
1563235200000 | 296.98 |
1563321600000 | 295.18 |
1563408000000 | 293.28 |
1563494400000 | 292.55 |
1563753600000 | 292.61 |
1563840000000 | 295.66 |
1563926400000 | 297.6 |
1564012800000 | 295.82 |
1564099200000 | 297.2 |
1564358400000 | 295.82 |
1564444800000 | 293.73 |
1564531200000 | 291.43 |
1564617600000 | 291.49 |
1564704000000 | 286.62 |
1564963200000 | 277.8 |
1565049600000 | 280 |
1565136000000 | 280.49 |
1565222400000 | 284.95 |
1565308800000 | 283.04 |
1565568000000 | 279.89 |
1565654400000 | 282.09 |
1565740800000 | 276.81 |
1565827200000 | 276.95 |
1565913600000 | 279.63 |
1566172800000 | 283.39 |
1566259200000 | 283.19 |
1566345600000 | 286.47 |
1566432000000 | 286.47 |
1566518400000 | 281.08 |
1566777600000 | 282.36 |
1566864000000 | 283.48 |
1566950400000 | 285.53 |
1567036800000 | 288.62 |
1567123200000 | 289.86 |
1567382400000 | 290.62 |
1567468800000 | 290.01 |
1567555200000 | 291.01 |
1567641600000 | 294.8 |
1567728000000 | 295.94 |
1567987200000 | 296.34 |
1568073600000 | 295.6 |
1568160000000 | 297.77 |
1568246400000 | 298.31 |
1568332800000 | 297.69 |
1568592000000 | 296.55 |
1568678400000 | 296.42 |
1568764800000 | 295.54 |
1568851200000 | 295.17 |
1568937600000 | 294.3 |
1569196800000 | 294.51 |
1569283200000 | 292.69 |
1569369600000 | 294.23 |
1569456000000 | 294.03 |
1569542400000 | 292.81 |
1569801600000 | 295 |
1569888000000 | 292.9 |
1569974400000 | 287.78 |
1570060800000 | 287.06 |
1570147200000 | 289.39 |
1570406400000 | 288.72 |
1570492800000 | 287.13 |
1570579200000 | 288.25 |
1570665600000 | 288.94 |
1570752000000 | 292.15 |
1571011200000 | 292.46 |
1571097600000 | 295.05 |
1571184000000 | 295.83 |
1571270400000 | 295.17 |
1571356800000 | 292.95 |
1571616000000 | 293.85 |
1571702400000 | 293.17 |
1571788800000 | 292.88 |
1571875200000 | 294.18 |
1571961600000 | 295.22 |
1572220800000 | 296.13 |
1572307200000 | 294.67 |
1572393600000 | 296.18 |
1572480000000 | 294.56 |
1572566400000 | 295.8 |
1572825600000 | 297.01 |
1572912000000 | 299.27 |
1572998400000 | 299.44 |
1573084800000 | 300.34 |
1573171200000 | 301.06 |
1573430400000 | 300.39 |
1573516800000 | 301.1 |
1573603200000 | 301.25 |
1573689600000 | 301.3 |
1573776000000 | 300.78 |
1574035200000 | 301.12 |
1574121600000 | 300.11 |
1574208000000 | 299.35 |
1574294400000 | 298.47 |
1574380800000 | 300.39 |
1574640000000 | 303.32 |
1574726400000 | 304.7 |
1574812800000 | 306.58 |
1574899200000 | 306.1 |
1574985600000 | 303.97 |
1575244800000 | 301.27 |
1575331200000 | 298.9 |
1575417600000 | 299.38 |
1575504000000 | 299.04 |
1575590400000 | 302.09 |
1575849600000 | 301.24 |
1575936000000 | 300.07 |
1576022400000 | 301.16 |
1576108800000 | 301.76 |
1576195200000 | 303.38 |
1576454400000 | 305.31 |
1576540800000 | 305.39 |
1576627200000 | 305.5 |
1576713600000 | 306.63 |
1576800000000 | 308.13 |
1577059200000 | 307.67 |
1577145600000 | 308.04 |
1577404800000 | 308.53 |
1577664000000 | 305.6 |
1577750400000 | 305.41 |
1577923200000 | 309.31 |
1578009600000 | 308.28 |
1578268800000 | 307.22 |
1578355200000 | 309.45 |
1578441600000 | 310.37 |
1578528000000 | 312.25 |
1578614400000 | 311.06 |
1578873600000 | 311.36 |
1578960000000 | 312.39 |
1579046400000 | 311.02 |
1579132800000 | 312.66 |
1579219200000 | 314.88 |
1579478400000 | 314.78 |
1579564800000 | 313.92 |
1579651200000 | 314.25 |
1579737600000 | 314.34 |
1579824000000 | 312.6 |
1580083200000 | 307.27 |
1580169600000 | 309.93 |
1580256000000 | 309.47 |
1580342400000 | 308.05 |
1580428800000 | 307.14 |
1580688000000 | 309.44 |
1580774400000 | 315.53 |
1580860800000 | 316.56 |
1580947200000 | 318.71 |
1581033600000 | 317.86 |
1581292800000 | 320.55 |
1581379200000 | 322.33 |
1581465600000 | 325.9 |
1581552000000 | 326.99 |
1581638400000 | 325.9 |
1581897600000 | 326.03 |
1581984000000 | 326.14 |
1582070400000 | 328.7 |
1582156800000 | 327.09 |
1582243200000 | 322.55 |
1582502400000 | 312.3 |
1582588800000 | 304.14 |
1582675200000 | 301.97 |
1582761600000 | 287.88 |
1582848000000 | 284.22 |
1583107200000 | 288.11 |
1583193600000 | 283.24 |
1583280000000 | 290.64 |
1583366400000 | 282.45 |
1583452800000 | 275.56 |
1583712000000 | 257.62 |
1583798400000 | 267.14 |
1583884800000 | 257.34 |
1583971200000 | 236.59 |
1584057600000 | 245 |
1584316800000 | 221.83 |
1584403200000 | 231.09 |
1584489600000 | 223.76 |
1584576000000 | 231.65 |
1584662400000 | 228.73 |
1584921600000 | 226.64 |
1585008000000 | 242.83 |
1585094400000 | 248.45 |
1585180800000 | 252.01 |
1585267200000 | 245.24 |
1585526400000 | 248.99 |
1585612800000 | 247.42 |
1585699200000 | 239.47 |
1585785600000 | 240.39 |
1585872000000 | 238.13 |
1586131200000 | 253.28 |
1586217600000 | 255.29 |
1586304000000 | 260.89 |
1586390400000 | 263 |
1586822400000 | 272.71 |
1586908800000 | 270.72 |
1586995200000 | 274.33 |
1587081600000 | 279.68 |
1587340800000 | 277.28 |
1587427200000 | 270.28 |
1587513600000 | 274.32 |
1587600000000 | 275.33 |
1587686400000 | 276.98 |
1587945600000 | 281.08 |
1588032000000 | 281.21 |
1588118400000 | 286.78 |
1588204800000 | 283.36 |
1588291200000 | 273.51 |
1588550400000 | 275.02 |
1588636800000 | 278.2 |
1588723200000 | 279.96 |
1588809600000 | 283.28 |
1588896000000 | 286.41 |
1589155200000 | 287.94 |
1589241600000 | 282.41 |
1589328000000 | 279.19 |
1589414400000 | 279.99 |
1589500800000 | 282.48 |
1589760000000 | 289.72 |
1589846400000 | 288.4 |
1589932800000 | 290.96 |
1590019200000 | 290.67 |
1590105600000 | 291.25 |
1590364800000 | 292.65 |
1590451200000 | 294.87 |
1590537600000 | 298.1 |
1590624000000 | 296.47 |
1590710400000 | 294.73 |
1590969600000 | 297.63 |
1591056000000 | 298.8 |
1591142400000 | 302.81 |
1591228800000 | 299.01 |
1591315200000 | 305.28 |
1591574400000 | 309.04 |
1591660800000 | 306.88 |
1591747200000 | 306.75 |
1591833600000 | 292.82 |
1591920000000 | 296.32 |
1592179200000 | 296.07 |
1592265600000 | 303.51 |
1592352000000 | 304.51 |
1592438400000 | 304.29 |
1592524800000 | 304.17 |
1592784000000 | 304.29 |
1592870400000 | 305.44 |
1592956800000 | 300.44 |
1593043200000 | 302.09 |
1593129600000 | 297.72 |
1593388800000 | 298.57 |
1593475200000 | 302.74 |
1593561600000 | 305.62 |
1593648000000 | 309.05 |
1593734400000 | 308.46 |
1593993600000 | 315.06 |
1594080000000 | 313.2 |
1594166400000 | 313.45 |
1594252800000 | 316.07 |
1594339200000 | 319.3 |
1594598400000 | 315.07 |
1594684800000 | 314.99 |
1594771200000 | 318.28 |
1594857600000 | 316.52 |
1594944000000 | 314.85 |
1595203200000 | 320.42 |
1595289600000 | 318.56 |
1595376000000 | 315.92 |
1595462400000 | 311.77 |
1595548800000 | 310.25 |
1595808000000 | 309.78 |
1595894400000 | 307.82 |
1595980800000 | 307.77 |
1596067200000 | 306.16 |
1596153600000 | 305.14 |
1596412800000 | 308.81 |
1596499200000 | 312.59 |
1596585600000 | 313.39 |
1596672000000 | 315.57 |
1596758400000 | 315.46 |
1597017600000 | 316.54 |
1597104000000 | 316.98 |
1597190400000 | 321.26 |
1597276800000 | 321.76 |
1597363200000 | 321.39 |
1597622400000 | 323.97 |
1597708800000 | 325.77 |
1597795200000 | 324.76 |
1597881600000 | 326.35 |
1597968000000 | 328.95 |
1598227200000 | 331.3 |
1598313600000 | 332.2 |
1598400000000 | 338.01 |
1598486400000 | 337.84 |
1598572800000 | 336.23 |
1598832000000 | 336.05 |
1598918400000 | 338.29 |
1599004800000 | 343.89 |
1599091200000 | 334.88 |
1599177600000 | 332.25 |
1599436800000 | 332.12 |
1599523200000 | 325.76 |
1599609600000 | 330.04 |
1599696000000 | 325.89 |
1599782400000 | 326.62 |
1600041600000 | 329.49 |
1600128000000 | 333.54 |
1600214400000 | 332.51 |
1600300800000 | 328.41 |
1600387200000 | 325.04 |
1600646400000 | 324.38 |
1600732800000 | 329.31 |
1600819200000 | 324.48 |
1600905600000 | 324.46 |
1600992000000 | 328.99 |
1601251200000 | 335.08 |
1601337600000 | 331.64 |
1601424000000 | 332.42 |
1601510400000 | 337.08 |
1601596800000 | 333.5 |
1601856000000 | 336.42 |
1601942400000 | 332.15 |
1602028800000 | 338.42 |
1602115200000 | 339.86 |
1602201600000 | 342.05 |
1602460800000 | 346.54 |
1602547200000 | 349.5299 |
1602633600000 | 346.24 |
1602720000000 | 345.88 |
1602806400000 | 344.31 |
1603065600000 | 340 |
1603152000000 | 339.51 |
1603238400000 | 337.04 |
1603324800000 | 338.02 |
1603411200000 | 339.9 |
1603670400000 | 336.04 |
1603756800000 | 336 |
1603843200000 | 329 |
1603929600000 | 333.52 |
1604016000000 | 325.65 |
1604275200000 | 328.74 |
1604361600000 | 333.17 |
1604448000000 | 341.25 |
1604534400000 | 346.2799 |
1604620800000 | 345.56 |
1604880000000 | 346.64 |
1604966400000 | 345.35 |
1605052800000 | 351.01 |
1605139200000 | 346.9 |
1605225600000 | 348.94 |
1605484800000 | 353.01 |
1605571200000 | 352.89 |
1605657600000 | 353.37 |
1605744000000 | 355.38 |
1605830400000 | 354.3399 |
1606089600000 | 357.57 |
1606176000000 | 361.7 |
1606262400000 | 363.1 |
1606348800000 | 362.93 |
1606435200000 | 363.0299 |
1606694400000 | 359.58 |
1606780800000 | 361.51 |
1606867200000 | 359.0899 |
1606953600000 | 358.69 |
1607040000000 | 359.73 |
1607299200000 | 361.01 |
1607385600000 | 361.66 |
1607472000000 | 360.56 |
1607558400000 | 359.8399 |
1607644800000 | 361.27 |
1607904000000 | 363.35 |
1607990400000 | 365.11 |
1608076800000 | 366.68 |
1608163200000 | 368.48 |
1608249600000 | 368.26 |
1608508800000 | 365.04 |
1608595200000 | 365.49 |
1608681600000 | 365.87 |
1608768000000 | 366.54 |
1609113600000 | 369.22 |
1609200000000 | 370.61 |
1609286400000 | 369.98 |
1609372800000 | 371.37 |
1609718400000 | 367.11 |
1609804800000 | 368.69 |
1609891200000 | 368.51 |
1609977600000 | 373.62 |
1610064000000 | 379.17 |
1610323200000 | 377 |
1610409600000 | 379.44 |
1610496000000 | 379.86 |
1610582400000 | 379.47 |
1610668800000 | 376.48 |
1610928000000 | 377.22 |
1611014400000 | 376.8 |
1611100800000 | 385.4 |
1611187200000 | 385.42 |
1611273600000 | 383.39 |
1611532800000 | 383.55 |
1611619200000 | 382.31 |
1611705600000 | 375.2 |
1611792000000 | 376.3399 |
1611878400000 | 368.6 |
1612137600000 | 377.87 |
1612224000000 | 386.87 |
1612310400000 | 386.8399 |
1612396800000 | 391.39 |
1612483200000 | 394.64 |
1612742400000 | 396.85 |
1612828800000 | 394.67 |
1612915200000 | 392.29 |
1613001600000 | 392.05 |
1613088000000 | 393.2799 |
1613347200000 | 394.41 |
1613433600000 | 393.83 |
1613520000000 | 396.19 |
1613606400000 | 393.83 |
1613692800000 | 390.99 |
1613952000000 | 386.0299 |
1614038400000 | 384.68 |
1614124800000 | 385.4 |
1614211200000 | 374.35 |
1614297600000 | 374.58 |
1614556800000 | 385.27 |
1614643200000 | 381.68 |
1614729600000 | 376.38 |
1614816000000 | 370.46 |
1614902400000 | 374.98 |
1615161600000 | 376.58 |
1615248000000 | 384.81 |
1615334400000 | 386.41 |
1615420800000 | 390.27 |
1615507200000 | 391.55 |
1615766400000 | 395.22 |
1615852800000 | 394.89 |
1615939200000 | 397.56 |
1616025600000 | 391.4 |
1616112000000 | 392.81 |
1616371200000 | 393.31 |
1616457600000 | 392.12 |
1616544000000 | 386.37 |
1616630400000 | 389.61 |
1616716800000 | 391.81 |
1616976000000 | 391.95 |
1617062400000 | 395.14 |
1617148800000 | 395.87 |
1617235200000 | 399.45 |
1617667200000 | 404.73 |
1617753600000 | 402.43 |
1617840000000 | 404.2799 |
1617926400000 | 406.64 |
1618185600000 | 406.8 |
1618272000000 | 409.81 |
1618358400000 | 406.2799 |
1618444800000 | 409.29 |
1618531200000 | 411.13 |
1618790400000 | 407.02 |
1618876800000 | 400.26 |
1618963200000 | 402.29 |
1619049600000 | 401.5299 |
1619136000000 | 403.2 |
1619395200000 | 404.08 |
1619481600000 | 402.95 |
1619568000000 | 403.07 |
1619654400000 | 402.25 |
1619740800000 | 403.14 |
1620000000000 | 401.01 |
1620086400000 | 397.41 |
1620172800000 | 397.69 |
1620259200000 | 397 |
1620345600000 | 398.12 |
1620604800000 | 393.08 |
1620691200000 | 388.18 |
1620777600000 | 381.49 |
1620864000000 | 382.06 |
1620950400000 | 386.74 |
1621209600000 | 385.98 |
1621296000000 | 384.2 |
1621382400000 | 381.56 |
1621468800000 | 385.51 |
1621555200000 | 385.79 |
1621814400000 | 388.36 |
1621900800000 | 389.32 |
1621987200000 | 393 |
1622073600000 | 394.35 |
1622160000000 | 395.54 |
1622419200000 | 393.7799 |
1622505600000 | 394.16 |
1622592000000 | 395.06 |
1622678400000 | 393.44 |
1622764800000 | 395.74 |
1623024000000 | 395.55 |
1623110400000 | 397.13 |
1623196800000 | 395.33 |
1623283200000 | 396.73 |
1623369600000 | 400.42 |
1623628800000 | 400.67 |
1623715200000 | 398.86 |
1623801600000 | 398.89 |
1623888000000 | 405.2 |
1623974400000 | 404.2799 |
1624233600000 | 403.69 |
1624320000000 | 408.32 |
1624406400000 | 407.39 |
1624492800000 | 409.72 |
1624579200000 | 410.62 |
1624838400000 | 411.5899 |
1624924800000 | 412.43 |
1625011200000 | 412.83 |
1625097600000 | 413.67 |
1625184000000 | 417.86 |
1625443200000 | 417.4 |
1625529600000 | 419.0299 |
1625616000000 | 419.3 |
1625702400000 | 414.65 |
1625788800000 | 418.27 |
1626048000000 | 421.08 |
1626134400000 | 420.13 |
1626220800000 | 419.56 |
1626307200000 | 416.44 |
1626393600000 | 412.2799 |
1626652800000 | 407.18 |
1626739200000 | 412.41 |
1626825600000 | 415.27 |
1626912000000 | 416.98 |
1626998400000 | 421.13 |
1627257600000 | 421.77 |
1627344000000 | 417.98 |
1627430400000 | 418.91 |
1627516800000 | 418.75 |
1627603200000 | 412 |
1627862400000 | 413.73 |
1627948800000 | 415.0899 |
1628035200000 | 413.46 |
1628121600000 | 417.5 |
1628208000000 | 417.75 |
1628467200000 | 417.73 |
1628553600000 | 419.74 |
1628640000000 | 420.45 |
1628726400000 | 421.14 |
1628812800000 | 419.25 |
1629072000000 | 416.68 |
1629158400000 | 412.25 |
1629244800000 | 411.38 |
1629331200000 | 407.75 |
1629417600000 | 409.36 |
1629676800000 | 413.25 |
1629763200000 | 415.62 |
1629849600000 | 417 |
1629936000000 | 414.26 |
1630022400000 | 415.66 |
1630281600000 | 417.87 |
1630368000000 | 418.8399 |
1630454400000 | 419.23 |
1630540800000 | 419.3 |
1630627200000 | 418.95 |
1630886400000 | 420.79 |
1630972800000 | 422.82 |
1631059200000 | 423.22 |
1631145600000 | 422.6 |
1631232000000 | 421.47 |
1631491200000 | 421.69 |
1631577600000 | 420.07 |
1631664000000 | 419.92 |
1631750400000 | 422.86 |
1631836800000 | 422.75 |
1632096000000 | 415.12 |
1632182400000 | 415.26 |
1632268800000 | 419.04 |
1632355200000 | 422.01 |
1632441600000 | 424.54 |
1632700800000 | 425.49 |
1632787200000 | 418.21 |
1632873600000 | 419.72 |
1632960000000 | 416.67 |
1633046400000 | 418.19 |
1633305600000 | 412.77 |
1633392000000 | 415.25 |
1633478400000 | 415.72 |
1633564800000 | 420.41 |
1633651200000 | 419.21 |
1633910400000 | 417.92 |
1633996800000 | 419.44 |
1634083200000 | 421.18 |
1634169600000 | 424.92 |
1634256000000 | 429.69 |
1634515200000 | 431.77 |
1634601600000 | 430.47 |
1634688000000 | 429.79 |
1634774400000 | 433.62 |
1634860800000 | 432.53 |
1635120000000 | 438.74 |
1635206400000 | 441.04 |
1635292800000 | 440.49 |
1635379200000 | 441.93 |
1635465600000 | 445.21 |
1635724800000 | 450.28 |
1635811200000 | 448.79 |
1635897600000 | 453.45 |
1635984000000 | 459.38 |
1636070400000 | 461.72 |
1636329600000 | 457.13 |
1636416000000 | 454.29 |
1636502400000 | 452.75 |
1636588800000 | 453.02 |
1636675200000 | 457.83 |
1636934400000 | 459.57 |
1637020800000 | 466.15 |
1637107200000 | 467.85 |
1637193600000 | 469.46 |
1637280000000 | 470.82 |
1637539200000 | 469.6 |
1637625600000 | 465.83 |
1637712000000 | 468.27 |
1637798400000 | 468.08 |
1637884800000 | 452.87 |
1638144000000 | 457.44 |
1638230400000 | 450.6 |
1638316800000 | 442.98 |
1638403200000 | 446.07 |
1638489600000 | 442.4 |
1638748800000 | 447.27 |
1638835200000 | 458.58 |
1638921600000 | 456.49 |
1639008000000 | 452.34 |
1639094400000 | 452.58 |
1639353600000 | 446.06 |
1639440000000 | 442.98 |
1639526400000 | 448.35 |
1639612800000 | 441.25 |
1639699200000 | 439.71 |
1639958400000 | 433.07 |
1640044800000 | 442.98 |
1640131200000 | 446.57 |
1640217600000 | 451.88 |
1640304000000 | 451.17 |
1640563200000 | 453.86 |
1640649600000 | 456.04 |
1640736000000 | 453.98 |
1640822400000 | 454.06 |
1640908800000 | 451.33 |
1641168000000 | 461.3 |
1641254400000 | 460.45 |
1641340800000 | 452.53 |
1641427200000 | 449.62 |
1641513600000 | 443.17 |
1641772800000 | 440.49 |
1641859200000 | 443.82 |
1641945600000 | 443.69 |
1642032000000 | 435.81 |
1642118400000 | 433.1 |
1642377600000 | 435.06 |
1642464000000 | 430.48 |
1642550400000 | 424.79 |
1642636800000 | 420.98 |
1642723200000 | 408.21 |
1642982400000 | 408.49 |
1643068800000 | 403.41 |
1643155200000 | 402.7799 |
1643241600000 | 400.0299 |
1643328000000 | 406.62 |
1643587200000 | 418.11 |
1643673600000 | 420.88 |
1643760000000 | 418.81 |
1643846400000 | 403.56 |
1643932800000 | 410.47 |
1644192000000 | 410.08 |
1644278400000 | 414.68 |
1644364800000 | 421.23 |
1644451200000 | 415.04 |
1644537600000 | 408.33 |
1644796800000 | 410.29 |
1644883200000 | 416.17 |
1644969600000 | 416.51 |
1645056000000 | 409.22 |
1645142400000 | 406.63 |
1645401600000 | 405.45 |
1645488000000 | 396.23 |
1645574400000 | 388.11 |
1645660800000 | 397.55 |
1645747200000 | 401.3399 |
1646006400000 | 403.42 |
1646092800000 | 399.54 |
1646179200000 | 405.01 |
1646265600000 | 397.57 |
1646352000000 | 393.04 |
1646611200000 | 378.2 |
1646697600000 | 376.05 |
1646784000000 | 383.16 |
1646870400000 | 386.2 |
1646956800000 | 381.5 |
1647216000000 | 377.06 |
1647302400000 | 385.77 |
1647388800000 | 398.75 |
1647475200000 | 401.86 |
1647561600000 | 409.76 |
1647820800000 | 406.27 |
1647907200000 | 414.54 |
1647993600000 | 411.47 |
1648080000000 | 413.36 |
1648166400000 | 413.16 |
1648425600000 | 420.15 |
1648512000000 | 425.4 |
1648598400000 | 418.31 |
1648684800000 | 412.67 |
1648771200000 | 415.3 |
1649030400000 | 424.25 |
1649116800000 | 419.29 |
1649203200000 | 410.05 |
1649289600000 | 409.67 |
1649376000000 | 408.13 |
1649635200000 | 400.86 |
1649721600000 | 401.33 |
1649808000000 | 409.61 |
1649894400000 | 408.77 |
1650326400000 | 414.9 |
1650412800000 | 407.81 |
1650499200000 | 404.54 |
1650585600000 | 397.46 |
1650844800000 | 399.7 |
1650931200000 | 387.9 |
1651017600000 | 390.66 |
1651104000000 | 397.74 |
1651190400000 | 382.6 |
1651449600000 | 385.3 |
1651536000000 | 384.17 |
1651622400000 | 390.12 |
1651708800000 | 374.0899 |
1651795200000 | 366.9 |
1652054400000 | 354.42 |
1652140800000 | 353.45 |
1652227200000 | 346.73 |
1652313600000 | 352.32 |
1652400000000 | 364.47 |
1652659200000 | 359.38 |
1652745600000 | 361.51 |
1652832000000 | 345.71 |
1652918400000 | 342.91 |
1653004800000 | 340.92 |
1653264000000 | 341.06 |
1653350400000 | 332.14 |
1653436800000 | 338.69 |
1653523200000 | 349.38 |
1653609600000 | 359.37 |
1653868800000 | 359.6 |
1653955200000 | 361.7 |
1654041600000 | 360.31 |
1654128000000 | 367.18 |
1654214400000 | 359.51 |
1654473600000 | 362.08 |
1654560000000 | 361.47 |
1654646400000 | 359.52 |
1654732800000 | 355.39 |
1654819200000 | 346.92 |
1655078400000 | 335.4 |
1655164800000 | 333.16 |
1655251200000 | 340.24 |
1655337600000 | 327.42 |
1655424000000 | 329.47 |
1655683200000 | 328.32 |
1655769600000 | 334.33 |
1655856000000 | 332.9 |
1655942400000 | 338.91 |
1656028800000 | 348.11 |
1656288000000 | 344.74 |
1656374400000 | 338.6 |
1656460800000 | 337.77 |
1656547200000 | 334.18 |
1656633600000 | 339.57 |
1656892800000 | 339.31 |
1656979200000 | 348.66 |
1657065600000 | 350.25 |
1657152000000 | 358.31 |
1657238400000 | 358.42 |
1657497600000 | 353.8399 |
1657584000000 | 353.6 |
1657670400000 | 352.96 |
1657756800000 | 355.32 |
1657843200000 | 359.16 |
1658102400000 | 357.41 |
1658188800000 | 364.85 |
1658275200000 | 371.87 |
1658361600000 | 377.99 |
1658448000000 | 375.8 |
1658707200000 | 373.68 |
1658793600000 | 366.82 |
1658880000000 | 376.77 |
1658966400000 | 382 |
1659052800000 | 390.99 |
1659312000000 | 391.95 |
1659398400000 | 391.76 |
1659484800000 | 400.24 |
1659571200000 | 399.96 |
1659657600000 | 395.98 |
1659916800000 | 396.45 |
1660003200000 | 390.71 |
1660089600000 | 396.3399 |
1660176000000 | 395.69 |
1660262400000 | 405.8 |
1660521600000 | 410.07 |
1660608000000 | 413.29 |
1660694400000 | 410.3399 |
1660780800000 | 411.01 |
1660867200000 | 406.38 |
1661126400000 | 399.35 |
1661212800000 | 398.39 |
1661299200000 | 399.51 |
1661385600000 | 404.01 |
1661472000000 | 390.56 |
1661731200000 | 388.74 |
1661817600000 | 385.93 |
1661904000000 | 380.82 |
1661990400000 | 384.25 |
1662076800000 | 379.8399 |
1662336000000 | 381.8 |
1662422400000 | 380.95 |
1662508800000 | 386.64 |
1662595200000 | 389.77 |
1662681600000 | 393.98 |
1662940800000 | 396.45 |
1663027200000 | 384.87 |
1663113600000 | 387.97 |
1663200000000 | 385.73 |
1663286400000 | 380.72 |
1663545600000 | 384.2799 |
1663632000000 | 380.25 |
1663718400000 | 377.21 |
1663804800000 | 372.64 |
1663891200000 | 367.46 |
1664150400000 | 367.52 |
1664236800000 | 369.16 |
1664323200000 | 376.07 |
1664409600000 | 362.23 |
1664496000000 | 355.75 |
1664755200000 | 357.89 |
1664841600000 | 366.42 |
1664928000000 | 367.32 |
1665014400000 | 366.44 |
1665100800000 | 357.33 |
1665360000000 | 357.55 |
1665446400000 | 354 |
1665532800000 | 354.77 |
1665619200000 | 356.79 |
1665705600000 | 348.25 |
1665964800000 | 356.67 |
1666051200000 | 360.04 |
1666137600000 | 359.19 |
1666224000000 | 354.32 |
1666310400000 | 361.25 |
1666569600000 | 360.51 |
1666656000000 | 366.33 |
1666742400000 | 362.57 |
1666828800000 | 361.97 |
1666915200000 | 362.8399 |
1667174400000 | 363.32 |
1667260800000 | 362.32 |
1667347200000 | 353.01 |
1667433600000 | 353.14 |
1667520000000 | 352.68 |
1667779200000 | 349.6 |
1667865600000 | 348.52 |
1667952000000 | 340.42 |
1668038400000 | 355.58 |
1668124800000 | 360.67 |
1668384000000 | 355.75 |
1668470400000 | 359.88 |
1668556800000 | 354.05 |
1668643200000 | 352.42 |
1668729600000 | 352.7799 |
1668988800000 | 352.91 |
1669075200000 | 354.9 |
1669161600000 | 356.52 |
1669248000000 | 356.65 |
1669334400000 | 356.01 |
1669593600000 | 354.0899 |
1669680000000 | 354.17 |
1669766400000 | 365.11 |
1669852800000 | 360.5899 |
1669939200000 | 359.97 |
1670198400000 | 351.2799 |
1670284800000 | 347.38 |
1670371200000 | 345.76 |
1670457600000 | 346.7 |
1670544000000 | 346.64 |
1670803200000 | 347.69 |
1670889600000 | 346.62 |
1670976000000 | 345.2799 |
1671062400000 | 336.36 |
1671148800000 | 333.06 |
1671408000000 | 329.7 |
1671494400000 | 326.46 |
1671580800000 | 330.81 |
1671667200000 | 326.13 |
1671753600000 | 326.26 |
1672099200000 | 323.06 |
1672185600000 | 321.13 |
1672272000000 | 325.63 |
1672358400000 | 324.47 |
1672617600000 | 325.3399 |
1672704000000 | 329.15 |
1672790400000 | 332.64 |
1672876800000 | 332.74 |
1672963200000 | 337.79 |
1673222400000 | 336.23 |
1673308800000 | 339.2799 |
1673395200000 | 344.46 |
1673481600000 | 345.42 |
1673568000000 | 347.35 |
1673827200000 | 347.19 |
1673913600000 | 348.92 |
1674000000000 | 346.11 |
1674086400000 | 341.71 |
1674172800000 | 346.8 |
1674432000000 | 350.52 |
1674518400000 | 351.0299 |
1674604800000 | 351.86 |
1674691200000 | 357.48 |
1674777600000 | 362.74 |
1675036800000 | 357.5299 |
1675123200000 | 362.66 |
1675209600000 | 365.39 |
1675296000000 | 373.44 |
1675382400000 | 368.88 |
1675641600000 | 370.13 |
1675728000000 | 372.3399 |
1675814400000 | 369.0299 |
1675900800000 | 367.81 |
1675987200000 | 365.24 |
1676246400000 | 367.5899 |
1676332800000 | 370.36 |
1676419200000 | 375.46 |
1676505600000 | 371.56 |
1676592000000 | 371.15 |
1676851200000 | 370.43 |
1676937600000 | 362.8 |
1677024000000 | 364.32 |
1677110400000 | 364.57 |
1677196800000 | 360.71 |
1677456000000 | 362.4 |
1677542400000 | 362.05 |
1677628800000 | 357.21 |
1677715200000 | 359.12 |
1677801600000 | 365.4 |
1678060800000 | 362.88 |
1678147200000 | 362.17 |
1678233600000 | 362.7799 |
1678320000000 | 356.8399 |
1678406400000 | 349.86 |
1678665600000 | 346.82 |
1678752000000 | 350.12 |
1678838400000 | 353.19 |
1678924800000 | 355.92 |
1679011200000 | 352.47 |
1679270400000 | 351.66 |
1679356800000 | 356.29 |
1679443200000 | 352.04 |
1679529600000 | 350.82 |
1679616000000 | 353.2 |
1679875200000 | 353.9 |
1679961600000 | 352.0899 |
1680048000000 | 357.5299 |
1680134400000 | 358.43 |
1680220800000 | 366.7 |
1680480000000 | 365.23 |
1680566400000 | 363.31 |
1680652800000 | 359.96 |
1680739200000 | 357.93 |
1681171200000 | 360.7 |
1681257600000 | 355.35 |
1681344000000 | 359.91 |
1681430400000 | 361.14 |
1681689600000 | 364.44 |
1681776000000 | 364.76 |
1681862400000 | 364.23 |
1681948800000 | 361.46 |
1682035200000 | 363.5899 |
1682294400000 | 362.25 |
1682380800000 | 358.61 |
1682467200000 | 354.63 |
1682553600000 | 361.1 |
1682640000000 | 361.48 |
1682899200000 | 361.22 |
1682985600000 | 360.5299 |
1683072000000 | 357.64 |
1683158400000 | 356.71 |
1683244800000 | 361.5299 |
1683504000000 | 362.96 |
1683590400000 | 364.66 |
1683676800000 | 364.68 |
1683763200000 | 366.88 |
1683849600000 | 366.94 |
1684108800000 | 367.42 |
1684195200000 | 365.5299 |
1684281600000 | 370.89 |
1684368000000 | 377.3 |
1684454400000 | 374.73 |
1684713600000 | 374.0299 |
1684800000000 | 369.65 |
1684886400000 | 367.38 |
1684972800000 | 366.23 |
1685059200000 | 373.23 |
1685318400000 | 372.96 |
1685404800000 | 373.85 |
1685491200000 | 372.23 |
1685577600000 | 373.3 |
1685664000000 | 380.71 |
1685923200000 | 382.18 |
1686009600000 | 384.99 |
1686096000000 | 381.89 |
1686182400000 | 383.65 |
1686268800000 | 385.72 |
1686528000000 | 391.0899 |
1686614400000 | 393.64 |
1686700800000 | 394.08 |
1686787200000 | 393.98 |
1686873600000 | 393.07 |
1687132800000 | 391.64 |
1687219200000 | 392.48 |
1687305600000 | 387.71 |
1687392000000 | 390.35 |
1687478400000 | 388.45 |
1687737600000 | 385.46 |
1687824000000 | 389.08 |
1687910400000 | 393.11 |
1687996800000 | 393.26 |
1688083200000 | 397.19 |
1688342400000 | 400.36 |
1688428800000 | 400.39 |
1688515200000 | 400.9 |
1688601600000 | 393.9 |
1688688000000 | 391.75 |
1688947200000 | 391.5 |
1689033600000 | 395.12 |
1689120000000 | 395.27 |
1689206400000 | 396.88 |
1689292800000 | 395.71 |
1689552000000 | 395.55 |
1689638400000 | 397.54 |
1689724800000 | 400.26 |
1689811200000 | 393.21 |
1689897600000 | 394.2799 |
1690156800000 | 396.58 |
1690243200000 | 397.01 |
1690329600000 | 395.77 |
1690416000000 | 397.33 |
1690502400000 | 400.9 |
1690761600000 | 403.63 |
1690848000000 | 401 |
1690934400000 | 396.05 |
1691020800000 | 395.88 |
1691107200000 | 397.12 |
1691366400000 | 400.35 |
1691452800000 | 399.21 |
1691539200000 | 394.6 |
1691625600000 | 396.18 |
1691712000000 | 394.8 |
1691971200000 | 396.7 |
1692057600000 | 391.72 |
1692144000000 | 388.86 |
1692230400000 | 384.02 |
1692316800000 | 383.1 |
1692576000000 | 384.7 |
1692662400000 | 386.62 |
1692748800000 | 389.95 |
1692835200000 | 383.73 |
1692921600000 | 387.5299 |
1693180800000 | 388.97 |
1693267200000 | 395.08 |
1693353600000 | 393.51 |
1693440000000 | 397.01 |
1693526400000 | 396.79 |
1693785600000 | 398.12 |
1693872000000 | 399.67 |
1693958400000 | 397.0299 |
1694044800000 | 397.65 |
1694131200000 | 397.56 |
1694390400000 | 403.38 |
1694476800000 | 402.37 |
1694563200000 | 402.6 |
1694649600000 | 408.35 |
1694736000000 | 405.6 |
1694995200000 | 401.72 |
1695081600000 | 399.5899 |
1695168000000 | 395.88 |
1695254400000 | 388.94 |
1695340800000 | 386.9 |
1695600000000 | 389.49 |
1695686400000 | 383.43 |
1695772800000 | 384.94 |
1695859200000 | 385.29 |
1695945600000 | 385.76 |
1696204800000 | 388.43 |
1696291200000 | 381.44 |
1696377600000 | 383.97 |
1696464000000 | 382.83 |
1696550400000 | 384.74 |
1696809600000 | 384.55 |
1696896000000 | 388.13 |
1696982400000 | 387.61 |
1697068800000 | 387.81 |
1697155200000 | 384.5 |
1697414400000 | 386.8399 |
1697500800000 | 386.73 |
1697587200000 | 381.54 |
1697673600000 | 375.68 |
1697760000000 | 369.95 |
1698019200000 | 369.72 |
1698105600000 | 373.98 |
1698192000000 | 369.17 |
1698278400000 | 365.05 |
1698364800000 | 366.89 |
1698624000000 | 369.02 |
1698710400000 | 372.16 |
1698796800000 | 377.85 |
1698883200000 | 383.3 |
1698969600000 | 384.2799 |
1699228800000 | 385.21 |
1699315200000 | 389.06 |
1699401600000 | 387.88 |
1699488000000 | 385.55 |
1699574400000 | 388.74 |
1699833600000 | 388.94 |
1699920000000 | 394.5899 |
1700006400000 | 396.31 |
1700092800000 | 392.07 |
1700179200000 | 394.47 |
1700438400000 | 394.55 |
1700524800000 | 393.42 |
1700611200000 | 397.07 |
1700697600000 | 395.74 |
1700784000000 | 395.83 |
1701043200000 | 396.23 |
1701129600000 | 395.44 |
1701216000000 | 395.24 |
1701302400000 | 397.21 |
1701388800000 | 403.3 |
1701648000000 | 402.44 |
1701734400000 | 403.54 |
1701820800000 | 405.73 |
1701907200000 | 408.32 |
1701993600000 | 409.29 |
1702252800000 | 411.31 |
1702339200000 | 411.3399 |
1702425600000 | 414.86 |
1702512000000 | 411.72 |
1702598400000 | 416.11 |
1702857600000 | 417.38 |
1702944000000 | 417.82 |
1703030400000 | 413.71 |
1703116800000 | 416 |
1703203200000 | 413.51 |
1703635200000 | 413.45 |
1703721600000 | 412.71 |
1703808000000 | 413.17 |
1704153600000 | 412.52 |
1704240000000 | 407.02 |
1704326400000 | 403.51 |
1704412800000 | 403.82 |
1704672000000 | 409.38 |
1704758400000 | 410.98 |
1704844800000 | 412.58 |
1704931200000 | 413.97 |
1705017600000 | 412.29 |
1705276800000 | 411.97 |
1705363200000 | 412.74 |
1705449600000 | 409.2799 |
1705536000000 | 413.1 |
1705622400000 | 414.58 |
1705881600000 | 415.02 |
1705968000000 | 416.48 |
1706054400000 | 415.14 |
1706140800000 | 416.31 |
1706227200000 | 418.25 |
1706486400000 | 425.23 |
1706572800000 | 423.37 |
1706659200000 | 418.87 |
1706745600000 | 424.66 |
1706832000000 | 431.4 |
1707091200000 | 430.86 |
1707177600000 | 432.41 |
1707264000000 | 435.64 |
1707350400000 | 438.41 |
1707436800000 | 439.37 |
1707696000000 | 440.02 |
1707782400000 | 436.34 |
1707868800000 | 440.72 |
1707955200000 | 443.21 |
1708041600000 | 442.69 |
1708300800000 | 442.91 |
1708387200000 | 438.33 |
1708473600000 | 440.1 |
1708560000000 | 447.64 |
1708646400000 | 446.64 |
1708905600000 | 446.2 |
1708992000000 | 447.64 |
1709078400000 | 448.26 |
1709164800000 | 451.7 |
1709251200000 | 453.73 |
1709510400000 | 449.06 |
1709596800000 | 445.65 |
1709683200000 | 444.68 |
1709769600000 | 446.74 |
1709856000000 | 443.11 |
1710115200000 | 441.97 |
1710201600000 | 446.25 |
1710288000000 | 445.23 |
1710374400000 | 445.83 |
1710460800000 | 442.17 |
1710720000000 | 445.02 |
1710806400000 | 448.71 |
1710892800000 | 452.42 |
1710979200000 | 454.78 |
1711065600000 | 454.6 |
1711324800000 | 452.67 |
1711411200000 | 452.81 |
1711497600000 | 456.52 |
1711584000000 | 456.44 |
1712016000000 | 450.36 |
1712102400000 | 448.34 |
1712188800000 | 444.03 |
1712275200000 | 447.59 |
1712534400000 | 448.39 |
1712620800000 | 449.57 |
1712707200000 | 449.68 |
1712793600000 | 453.82 |
1712880000000 | 451.13 |
1713139200000 | 446.06 |
1713225600000 | 442.57 |
1713312000000 | 440.74 |
1713398400000 | 438.65 |
1713484800000 | 433.05 |
1713744000000 | 436.46 |
1713830400000 | 439.13 |
1713916800000 | 440.32 |
1714003200000 | 436.88 |
1714089600000 | 441.64 |
1714348800000 | 444.55 |
1714435200000 | 437.92 |
1714521600000 | 437.42 |
1714608000000 | 443.17 |
1714694400000 | 444.83 |
1714953600000 | 448.04 |
1715040000000 | 447.06 |
1715126400000 | 444.86 |
1715212800000 | 445.95 |
1715299200000 | 444.97 |
1715558400000 | 442.81 |
1715644800000 | 443.69 |
1715731200000 | 443.81 |
1715817600000 | 442.62 |
1715904000000 | 443.91 |
1716163200000 | 442.85 |
1716249600000 | 443.72 |
1716336000000 | 440.91 |
1716422400000 | 436.67 |
1716508800000 | 438.36 |
1716768000000 | 438.88 |
1716854400000 | 437.07 |
1716940800000 | 435.72 |
1717027200000 | 435.96 |
1717113600000 | 437.39 |
1717372800000 | 437.85 |
1717459200000 | 438.65 |
1717545600000 | 440.62 |
1717632000000 | 443.24 |
1717718400000 | 443.25 |
1717977600000 | 447.35 |
1718064000000 | 446.21 |
1718150400000 | 444.91 |
1718236800000 | 444.63 |
1718323200000 | 445.01 |
1718582400000 | 447.12 |
1718668800000 | 446.1 |
1718755200000 | 445.98 |
1718841600000 | 447.84 |
1718928000000 | 451.05 |
1719187200000 | 448.57 |
1719273600000 | 450.32 |
1719360000000 | 454.72 |
1719446400000 | 454.71 |
1719532800000 | 450.52 |
1719792000000 | 450.69 |
1719878400000 | 454.99 |
1719964800000 | 454.46 |
1720051200000 | 455.38 |
1720137600000 | 457.47 |
1720396800000 | 456.34 |
1720483200000 | 457.46 |
1720569600000 | 459.23 |
1720656000000 | 455.32 |
1720742400000 | 457.37 |
1721001600000 | 455.39 |
1721088000000 | 459.97 |
1721174400000 | 453.4 |
1721260800000 | 448.95 |
1721347200000 | 446.71 |
1721606400000 | 449.68 |
1721692800000 | 451.58 |
1721779200000 | 440.17 |
1721865600000 | 436.01 |
1721952000000 | 438.94 |
1722211200000 | 443.6 |
1722297600000 | 442.92 |
1722384000000 | 448.81 |
1722470400000 | 440.21 |
1722556800000 | 421.5 |
1722816000000 | 405.51 |
1722902400000 | 414.74 |
1722988800000 | 411.32 |
1723075200000 | 418.23 |
1723161600000 | 419.8 |
1723420800000 | 418.68 |
1723507200000 | 425.19 |
1723593600000 | 424 |
1723680000000 | 435.79 |
1723766400000 | 438.09 |
1724025600000 | 439.61 |
1724112000000 | 439.26 |
1724198400000 | 442.72 |
1724284800000 | 438.56 |
1724371200000 | 441.68 |
1724630400000 | 440.2 |
1724716800000 | 440.24 |
1724803200000 | 438.29 |
1724889600000 | 440.61 |
1724976000000 | 446 |
1725235200000 | 445.43 |
1725321600000 | 441.81 |
1725408000000 | 437.98 |
1725494400000 | 439.97 |
1725580800000 | 430.63 |
1725840000000 | 437.26 |
1725926400000 | 440.58 |
1726012800000 | 443.77 |
1726099200000 | 447.67 |
1726185600000 | 448.79 |
1726444800000 | 446.76 |
1726531200000 | 447.92 |
1726617600000 | 447.51 |
1726704000000 | 455.26 |
1726790400000 | 453.22 |
1727049600000 | 457.94 |
1727136000000 | 461.07 |
1727222400000 | 459.47 |
1727308800000 | 463.44 |
1727395200000 | 464.46 |
1727654400000 | 460.87 |
STOXX Global 1800 Industry Consumer Discretionary | STOXX Global 1800 | |
---|---|---|
2017 | 9.5512931694028 | 5.9175309203315 |
2018 | -2.9523849414511 | -6.3221035312753 |
2019 | 26.789919133767 | 28.031450747285 |
2020 | 21.781659230686 | 5.1182987206455 |
2021 | 21.714936212739 | 28.267575507695 |
2022 | -28.384446208523 | -14.441467187912 |
2023 | 27.818624967345 | 17.435790996435 |
2024 | 12.252296576731 | 23.868553648618 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0462357564 | SXWCDGR | .SXWCDGR | |
Net Return EUR | CH0462357580 | SXWCDR | SXWCDR INDEX | .SXWCDR |
Price EUR | CH0462357572 | SXWCDP | SXWCDP INDEX | .SXWCDP |
Gross Return USD | CH0462357598 | SXWCDGV | .SXWCDGV | |
Price USD | CH0462357606 | SXWCDL | SXWCDL INDEX | .SXWCDL |
Net Return USD | CH0462357614 | SXWCDV | SXWCDV INDEX | .SXWCDV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
INDUSTRY INDICES
STOXX Global 1800 Industry Consumer Discretionary
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Amazon.com Inc. | Retail | USA | 17.719% |
TESLA | Automobiles and Parts | USA | 6.247% |
Costco Wholesale Corp. | Retail | USA | 4.157% |
Home Depot Inc. | Retail | USA | 3.835% |
WALMART INC. | Retail | USA | 3.570% |
Netflix Inc. | Media | USA | 3.174% |
Toyota Motor Corp. | Automobiles and Parts | Japan | 2.443% |
McDonald's Corp. | Travel and Leisure | USA | 2.186% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 2.008% |
Walt Disney Co. | Media | USA | 1.741% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.