Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Food Beverage and Tobacco
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
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 ex Europe Food Beverage and Tobacco | 1,536.2 | 1,381.9 | 25.1 | 8.6 | 241.0 | 1.5 | 17.4 | 0.1 | 2.0 |
STOXX Global 1800 | 68,584.5 | 62,944.5 | 35.0 | 11.1 | 2,985.7 | 1.2 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 100.0 |
---|
Country weighting
USA | 86.9 |
---|---|
Japan | 10.9 |
Hong Kong | 0.9 |
Singapore | 0.7 |
Australia | 0.4 |
New Zealand | 0.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex Europe Food Beverage and Tobacco | 4.9 | 7.5 | 0.0 | 15.7 | 21.2 | N/A | N/A | 0.0 | 5.0 | 4.0 |
STOXX Global 1800 | 0.9 | 14.9 | 18.6 | 26.3 | 66.2 | N/A | N/A | 18.8 | 8.2 | 10.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex Europe Food Beverage and Tobacco | N/A | N/A | 11.7 | 13.2 | 16.5 | N/A | N/A | -0.4 | 0.2 | 0.2 |
STOXX Global 1800 | N/A | N/A | 9.6 | 13.6 | 17.3 | N/A | N/A | 1.4 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex Europe Food Beverage and Tobacco | -0.2 | 0.2 | 0.4 | 0.5 | 0.7 | 16.7 | 13.0 | 12.0 | 13.3 | 12.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex Europe Food Beverage and Tobacco | -0.1 | 0.3 | 0.5 | 0.5 | 0.7 | 2.6 | -0.9 | -1.5 | -0.3 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Food Beverage and Tobacco
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 ex Europe Food Beverage and Tobacco | 20.4 | 17.7 | 20.0 | 20.0 | 3.4 | 2.4 | 1.9 | 12.9 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 1.8 | 0.8 | 25.2 |
Performance and annual returns
STOXX Global 1800 ex Europe Food Beverage and Tobacco | |
---|---|
1284681600000 | 100 |
1284940800000 | 100.47 |
1285027200000 | 99.96 |
1285113600000 | 97.89 |
1285200000000 | 97.85 |
1285286400000 | 97.93 |
1285545600000 | 97.81 |
1285632000000 | 97.39 |
1285718400000 | 96.89 |
1285804800000 | 95.93 |
1285891200000 | 95.5 |
1286150400000 | 95.7 |
1286236800000 | 95.42 |
1286323200000 | 95.53 |
1286409600000 | 94.81 |
1286496000000 | 94.79 |
1286755200000 | 95.03 |
1286841600000 | 95.66 |
1286928000000 | 95.69 |
1287014400000 | 95.21 |
1287100800000 | 95.93 |
1287360000000 | 96.32 |
1287446400000 | 96.77 |
1287532800000 | 96.14 |
1287619200000 | 96.16 |
1287705600000 | 96.96 |
1287964800000 | 97.21 |
1288051200000 | 97.77 |
1288137600000 | 97.69 |
1288224000000 | 97.23 |
1288310400000 | 97.28 |
1288569600000 | 97.32 |
1288656000000 | 96.55 |
1288742400000 | 96.72 |
1288828800000 | 96.47 |
1288915200000 | 97.56 |
1289174400000 | 98.42 |
1289260800000 | 98.07 |
1289347200000 | 99.17 |
1289433600000 | 99.54 |
1289520000000 | 98.7 |
1289779200000 | 99.14 |
1289865600000 | 98.25 |
1289952000000 | 98.26 |
1290038400000 | 99.28 |
1290124800000 | 99.05 |
1290384000000 | 99.48 |
1290470400000 | 99.76 |
1290556800000 | 100.78 |
1290643200000 | 100.87 |
1290729600000 | 101.47 |
1290988800000 | 101.77 |
1291075200000 | 101.87 |
1291161600000 | 102.96 |
1291248000000 | 102.45 |
1291334400000 | 101.04 |
1291593600000 | 101.57 |
1291680000000 | 101.38 |
1291766400000 | 102.44 |
1291852800000 | 103.05 |
1291939200000 | 102.76 |
1292198400000 | 101.61 |
1292284800000 | 101.8 |
1292371200000 | 102.17 |
1292457600000 | 103.81 |
1292544000000 | 104.62 |
1292803200000 | 104.95 |
1292889600000 | 104.52 |
1292976000000 | 105.05 |
1293062400000 | 105.18 |
1293148800000 | 104.74 |
1293408000000 | 104.2 |
1293494400000 | 104.46 |
1293580800000 | 104.67 |
1293667200000 | 103.39 |
1293753600000 | 102.65 |
1294012800000 | 102.9 |
1294099200000 | 102.68 |
1294185600000 | 104.12 |
1294272000000 | 104.91 |
1294358400000 | 104.9 |
1294617600000 | 105.26 |
1294704000000 | 105.08 |
1294790400000 | 104.85 |
1294876800000 | 103.15 |
1294963200000 | 102.62 |
1295222400000 | 103.17 |
1295308800000 | 102.32 |
1295395200000 | 101.27 |
1295481600000 | 101.43 |
1295568000000 | 100.13 |
1295827200000 | 99.89 |
1295913600000 | 99.97 |
1296000000000 | 99.81 |
1296086400000 | 98.83 |
1296172800000 | 98.57 |
1296432000000 | 98.18 |
1296518400000 | 98.45 |
1296604800000 | 98.37 |
1296691200000 | 99.89 |
1296777600000 | 100.99 |
1297036800000 | 100.92 |
1297123200000 | 100.36 |
1297209600000 | 100.29 |
1297296000000 | 100.36 |
1297382400000 | 101.11 |
1297641600000 | 101.81 |
1297728000000 | 101.36 |
1297814400000 | 101.83 |
1297900800000 | 102.46 |
1297987200000 | 101.82 |
1298246400000 | 101.63 |
1298332800000 | 100.94 |
1298419200000 | 100.36 |
1298505600000 | 100.18 |
1298592000000 | 101.32 |
1298851200000 | 100.99 |
1298937600000 | 100.64 |
1299024000000 | 100.04 |
1299110400000 | 100.81 |
1299196800000 | 100.3 |
1299456000000 | 99.81 |
1299542400000 | 101.25 |
1299628800000 | 101.48 |
1299715200000 | 101.41 |
1299801600000 | 101.06 |
1300060800000 | 99.05 |
1300147200000 | 96.97 |
1300233600000 | 96.93 |
1300320000000 | 96.48 |
1300406400000 | 96.25 |
1300665600000 | 97.21 |
1300752000000 | 97.43 |
1300838400000 | 98.63 |
1300924800000 | 98.6 |
1301011200000 | 99.43 |
1301270400000 | 99.72 |
1301356800000 | 99.95 |
1301443200000 | 100.44 |
1301529600000 | 99.63 |
1301616000000 | 100.2 |
1301875200000 | 99.87 |
1301961600000 | 100.22 |
1302048000000 | 99.17 |
1302134400000 | 99.53 |
1302220800000 | 98.52 |
1302480000000 | 99.1 |
1302566400000 | 98.75 |
1302652800000 | 98.87 |
1302739200000 | 99.75 |
1302825600000 | 100.36 |
1303084800000 | 101.25 |
1303171200000 | 100.52 |
1303257600000 | 99.94 |
1303344000000 | 99.86 |
1303776000000 | 99.51 |
1303862400000 | 99.74 |
1303948800000 | 99.54 |
1304035200000 | 99.65 |
1304294400000 | 99.59 |
1304380800000 | 99.89 |
1304467200000 | 99.34 |
1304553600000 | 100.25 |
1304640000000 | 101.48 |
1304899200000 | 103.24 |
1304985600000 | 103.16 |
1305072000000 | 103.25 |
1305158400000 | 104.51 |
1305244800000 | 104.6 |
1305504000000 | 104.16 |
1305590400000 | 104.84 |
1305676800000 | 105.02 |
1305763200000 | 105.62 |
1305849600000 | 106.12 |
1306108800000 | 106.19 |
1306195200000 | 105.62 |
1306281600000 | 105.43 |
1306368000000 | 105.62 |
1306454400000 | 104.78 |
1306713600000 | 104.64 |
1306800000000 | 104.81 |
1306886400000 | 103.71 |
1306972800000 | 102.45 |
1307059200000 | 100.78 |
1307318400000 | 99.93 |
1307404800000 | 99.09 |
1307491200000 | 99.69 |
1307577600000 | 100.96 |
1307664000000 | 101.04 |
1307923200000 | 101.12 |
1308009600000 | 101.61 |
1308096000000 | 101.66 |
1308182400000 | 102.84 |
1308268800000 | 102.07 |
1308528000000 | 102.38 |
1308614400000 | 102.33 |
1308700800000 | 101.54 |
1308787200000 | 102.42 |
1308873600000 | 102.29 |
1309132800000 | 101.67 |
1309219200000 | 101.5 |
1309305600000 | 102.2 |
1309392000000 | 102.22 |
1309478400000 | 102.9 |
1309737600000 | 102.89 |
1309824000000 | 103.26 |
1309910400000 | 105.06 |
1309996800000 | 105.05 |
1310083200000 | 105.77 |
1310342400000 | 107.02 |
1310428800000 | 106.52 |
1310515200000 | 105.34 |
1310601600000 | 105.01 |
1310688000000 | 105.41 |
1310947200000 | 105.53 |
1311033600000 | 105.82 |
1311120000000 | 105.62 |
1311206400000 | 105.15 |
1311292800000 | 105.35 |
1311552000000 | 104.84 |
1311638400000 | 103.66 |
1311724800000 | 103.86 |
1311811200000 | 104.8 |
1311897600000 | 103.84 |
1312156800000 | 104.93 |
1312243200000 | 103.5 |
1312329600000 | 103.56 |
1312416000000 | 101.19 |
1312502400000 | 101.9 |
1312761600000 | 98.39 |
1312848000000 | 99.76 |
1312934400000 | 97.59 |
1313020800000 | 99.48 |
1313107200000 | 100.7 |
1313366400000 | 100.61 |
1313452800000 | 100.57 |
1313539200000 | 101.36 |
1313625600000 | 100.3 |
1313712000000 | 98.65 |
1313971200000 | 98.89 |
1314057600000 | 101.11 |
1314144000000 | 101.06 |
1314230400000 | 99.87 |
1314316800000 | 100.66 |
1314576000000 | 101.03 |
1314662400000 | 101.96 |
1314748800000 | 102.63 |
1314835200000 | 103.61 |
1314921600000 | 102.44 |
1315180800000 | 102.89 |
1315267200000 | 102.75 |
1315353600000 | 104.25 |
1315440000000 | 104.5 |
1315526400000 | 104.43 |
1315785600000 | 105.06 |
1315872000000 | 104.77 |
1315958400000 | 105.9 |
1316044800000 | 105.91 |
1316131200000 | 106.67 |
1316390400000 | 106.88 |
1316476800000 | 106.22 |
1316563200000 | 104.94 |
1316649600000 | 105.03 |
1316736000000 | 104.07 |
1316995200000 | 105.75 |
1317081600000 | 105.69 |
1317168000000 | 104.22 |
1317254400000 | 104.63 |
1317340800000 | 104.91 |
1317600000000 | 104.18 |
1317686400000 | 104.38 |
1317772800000 | 104.56 |
1317859200000 | 105.43 |
1317945600000 | 105.31 |
1318204800000 | 105.56 |
1318291200000 | 105.73 |
1318377600000 | 105.28 |
1318464000000 | 105.98 |
1318550400000 | 105.49 |
1318809600000 | 105.57 |
1318896000000 | 106.19 |
1318982400000 | 104.78 |
1319068800000 | 106.03 |
1319155200000 | 105.83 |
1319414400000 | 105.94 |
1319500800000 | 104.52 |
1319587200000 | 105.77 |
1319673600000 | 105.2 |
1319760000000 | 105.52 |
1320019200000 | 105.47 |
1320105600000 | 105.71 |
1320192000000 | 105.38 |
1320278400000 | 106.88 |
1320364800000 | 106.21 |
1320624000000 | 106.84 |
1320710400000 | 107.26 |
1320796800000 | 106.83 |
1320883200000 | 106.96 |
1320969600000 | 106.9 |
1321228800000 | 107.35 |
1321315200000 | 108.96 |
1321401600000 | 108.31 |
1321488000000 | 107.78 |
1321574400000 | 107.92 |
1321833600000 | 107.12 |
1321920000000 | 106.8 |
1322006400000 | 106.6 |
1322092800000 | 106.73 |
1322179200000 | 107.13 |
1322438400000 | 107.98 |
1322524800000 | 109.24 |
1322611200000 | 110.56 |
1322697600000 | 110.37 |
1322784000000 | 110.36 |
1323043200000 | 110.46 |
1323129600000 | 111.37 |
1323216000000 | 111.46 |
1323302400000 | 111.15 |
1323388800000 | 111.7 |
1323648000000 | 112.15 |
1323734400000 | 112.67 |
1323820800000 | 113.06 |
1323907200000 | 113.5 |
1323993600000 | 113.26 |
1324252800000 | 113.22 |
1324339200000 | 114.06 |
1324425600000 | 116.03 |
1324512000000 | 115.35 |
1324598400000 | 116.33 |
1324944000000 | 116.29 |
1325030400000 | 116.35 |
1325116800000 | 117.41 |
1325203200000 | 116.39 |
1325462400000 | 116.39 |
1325548800000 | 115.84 |
1325635200000 | 117.27 |
1325721600000 | 118.3 |
1325808000000 | 118.32 |
1326067200000 | 118.33 |
1326153600000 | 118.82 |
1326240000000 | 119.15 |
1326326400000 | 118.02 |
1326412800000 | 119.07 |
1326672000000 | 118.96 |
1326758400000 | 118.76 |
1326844800000 | 117.74 |
1326931200000 | 117.07 |
1327017600000 | 117.24 |
1327276800000 | 116.12 |
1327363200000 | 116.03 |
1327449600000 | 117.51 |
1327536000000 | 115.58 |
1327622400000 | 115.05 |
1327881600000 | 115.01 |
1327968000000 | 115.17 |
1328054400000 | 115 |
1328140800000 | 115.84 |
1328227200000 | 116.76 |
1328486400000 | 116.86 |
1328572800000 | 115.91 |
1328659200000 | 115.92 |
1328745600000 | 115.9 |
1328832000000 | 116.34 |
1329091200000 | 116.77 |
1329177600000 | 117.68 |
1329264000000 | 118.21 |
1329350400000 | 118.7 |
1329436800000 | 117.78 |
1329696000000 | 116.96 |
1329782400000 | 117.15 |
1329868800000 | 117.23 |
1329955200000 | 116.43 |
1330041600000 | 115.47 |
1330300800000 | 115.98 |
1330387200000 | 115.99 |
1330473600000 | 116.47 |
1330560000000 | 117.12 |
1330646400000 | 118.37 |
1330905600000 | 118.3 |
1330992000000 | 118.03 |
1331078400000 | 118.2 |
1331164800000 | 117.88 |
1331251200000 | 119.28 |
1331510400000 | 119.46 |
1331596800000 | 120.42 |
1331683200000 | 120.65 |
1331769600000 | 120.7 |
1331856000000 | 119.69 |
1332115200000 | 119.45 |
1332201600000 | 119.61 |
1332288000000 | 120.09 |
1332374400000 | 120.34 |
1332460800000 | 119.75 |
1332720000000 | 120.09 |
1332806400000 | 120.31 |
1332892800000 | 120.31 |
1332979200000 | 120.84 |
1333065600000 | 121.2 |
1333324800000 | 122.23 |
1333411200000 | 121.59 |
1333497600000 | 123.24 |
1333584000000 | 123.33 |
1334016000000 | 121 |
1334102400000 | 120.99 |
1334188800000 | 120.84 |
1334275200000 | 121.94 |
1334534400000 | 122.34 |
1334620800000 | 122.7 |
1334707200000 | 122.85 |
1334793600000 | 122.21 |
1334880000000 | 122.27 |
1335139200000 | 121.99 |
1335225600000 | 121.42 |
1335312000000 | 122.42 |
1335398400000 | 123.02 |
1335484800000 | 123.21 |
1335744000000 | 123.41 |
1335830400000 | 123.78 |
1335916800000 | 124.74 |
1336003200000 | 124.09 |
1336089600000 | 123.62 |
1336348800000 | 124.02 |
1336435200000 | 124.51 |
1336521600000 | 123.89 |
1336608000000 | 124.14 |
1336694400000 | 124.09 |
1336953600000 | 124.44 |
1337040000000 | 124.71 |
1337126400000 | 125.18 |
1337212800000 | 124.35 |
1337299200000 | 123.28 |
1337558400000 | 123.47 |
1337644800000 | 123.7 |
1337731200000 | 125.06 |
1337817600000 | 126.26 |
1337904000000 | 126.94 |
1338163200000 | 126.71 |
1338249600000 | 127.22 |
1338336000000 | 127.74 |
1338422400000 | 127.76 |
1338508800000 | 125.7 |
1338768000000 | 124.39 |
1338854400000 | 124.57 |
1338940800000 | 125.97 |
1339027200000 | 125.56 |
1339113600000 | 126.99 |
1339372800000 | 126.29 |
1339459200000 | 127.51 |
1339545600000 | 126.34 |
1339632000000 | 127.39 |
1339718400000 | 127.63 |
1339977600000 | 128.67 |
1340064000000 | 127.74 |
1340150400000 | 127.54 |
1340236800000 | 126.79 |
1340323200000 | 127.63 |
1340582400000 | 127.19 |
1340668800000 | 127.51 |
1340755200000 | 128.54 |
1340841600000 | 129.47 |
1340928000000 | 128.9 |
1341187200000 | 131.05 |
1341273600000 | 131.54 |
1341360000000 | 132.41 |
1341446400000 | 132.93 |
1341532800000 | 133.62 |
1341792000000 | 133.5 |
1341878400000 | 134.05 |
1341964800000 | 134.19 |
1342051200000 | 134.03 |
1342137600000 | 134.48 |
1342396800000 | 134.21 |
1342483200000 | 135.02 |
1342569600000 | 134.43 |
1342656000000 | 134.76 |
1342742400000 | 134.93 |
1343001600000 | 134.08 |
1343088000000 | 133.93 |
1343174400000 | 133.6 |
1343260800000 | 133.31 |
1343347200000 | 134.01 |
1343606400000 | 136.44 |
1343692800000 | 135.39 |
1343779200000 | 135.2 |
1343865600000 | 135.65 |
1343952000000 | 135.36 |
1344211200000 | 134.76 |
1344297600000 | 134.14 |
1344384000000 | 135.15 |
1344470400000 | 135.26 |
1344556800000 | 134.99 |
1344816000000 | 134.65 |
1344902400000 | 135.6 |
1344988800000 | 135.69 |
1345075200000 | 135.82 |
1345161600000 | 136.4 |
1345420800000 | 135.85 |
1345507200000 | 133.64 |
1345593600000 | 133.11 |
1345680000000 | 130.91 |
1345766400000 | 132.37 |
1346025600000 | 132.45 |
1346112000000 | 132.37 |
1346198400000 | 132.38 |
1346284800000 | 131.99 |
1346371200000 | 130.64 |
1346630400000 | 130.82 |
1346716800000 | 131.18 |
1346803200000 | 130.31 |
1346889600000 | 131.36 |
1346976000000 | 128.84 |
1347235200000 | 128.65 |
1347321600000 | 127.9 |
1347408000000 | 126.19 |
1347494400000 | 127.94 |
1347580800000 | 124.78 |
1347840000000 | 125.12 |
1347926400000 | 126.65 |
1348012800000 | 127.16 |
1348099200000 | 128.76 |
1348185600000 | 128.38 |
1348444800000 | 129.18 |
1348531200000 | 127.82 |
1348617600000 | 128.93 |
1348704000000 | 129.47 |
1348790400000 | 128.92 |
1349049600000 | 129.16 |
1349136000000 | 129.18 |
1349222400000 | 129.55 |
1349308800000 | 129.2 |
1349395200000 | 129.15 |
1349654400000 | 129.86 |
1349740800000 | 129.59 |
1349827200000 | 128.21 |
1349913600000 | 127.55 |
1350000000000 | 128.13 |
1350259200000 | 128.78 |
1350345600000 | 128.25 |
1350432000000 | 127.46 |
1350518400000 | 127.01 |
1350604800000 | 126.21 |
1350864000000 | 125.84 |
1350950400000 | 125.3 |
1351036800000 | 125.06 |
1351123200000 | 125.48 |
1351209600000 | 125.66 |
1351468800000 | 125.87 |
1351555200000 | 125.08 |
1351641600000 | 125.25 |
1351728000000 | 125.83 |
1351814400000 | 126.03 |
1352073600000 | 126.78 |
1352160000000 | 127.57 |
1352246400000 | 126.55 |
1352332800000 | 125.71 |
1352419200000 | 125.95 |
1352678400000 | 125.43 |
1352764800000 | 125.37 |
1352851200000 | 123.88 |
1352937600000 | 123.45 |
1353024000000 | 125.13 |
1353283200000 | 126.62 |
1353369600000 | 126.95 |
1353456000000 | 127.21 |
1353542400000 | 126.61 |
1353628800000 | 127.46 |
1353888000000 | 126.81 |
1353974400000 | 127.25 |
1354060800000 | 128.05 |
1354147200000 | 128.14 |
1354233600000 | 127.83 |
1354492800000 | 126.5 |
1354579200000 | 126.07 |
1354665600000 | 126.22 |
1354752000000 | 127.08 |
1354838400000 | 128.32 |
1355097600000 | 128.1 |
1355184000000 | 127.56 |
1355270400000 | 126.98 |
1355356800000 | 126.12 |
1355443200000 | 125.7 |
1355702400000 | 125.19 |
1355788800000 | 124.38 |
1355875200000 | 123.04 |
1355961600000 | 123.88 |
1356048000000 | 123.39 |
1356307200000 | 122.67 |
1356566400000 | 121.66 |
1356652800000 | 120.66 |
1356912000000 | 122.08 |
1357084800000 | 124.66 |
1357171200000 | 125.66 |
1357257600000 | 126.62 |
1357516800000 | 125.72 |
1357603200000 | 126.04 |
1357689600000 | 126.36 |
1357776000000 | 125.55 |
1357862400000 | 124.79 |
1358121600000 | 124.98 |
1358208000000 | 125.61 |
1358294400000 | 125.93 |
1358380800000 | 126.14 |
1358467200000 | 127.32 |
1358726400000 | 126.94 |
1358812800000 | 127.11 |
1358899200000 | 126.7 |
1358985600000 | 126.2 |
1359072000000 | 125.51 |
1359331200000 | 125.48 |
1359417600000 | 125.87 |
1359504000000 | 124.97 |
1359590400000 | 124.57 |
1359676800000 | 123.99 |
1359936000000 | 124.51 |
1360022400000 | 125.72 |
1360108800000 | 126.14 |
1360195200000 | 128.06 |
1360281600000 | 128.19 |
1360540800000 | 128.01 |
1360627200000 | 126.66 |
1360713600000 | 126.93 |
1360800000000 | 128.2 |
1360886400000 | 128.79 |
1361145600000 | 129.05 |
1361232000000 | 130.24 |
1361318400000 | 129.98 |
1361404800000 | 131.36 |
1361491200000 | 132.95 |
1361750400000 | 130.82 |
1361836800000 | 132.89 |
1361923200000 | 133.02 |
1362009600000 | 133.9 |
1362096000000 | 135.04 |
1362355200000 | 135.66 |
1362441600000 | 135.89 |
1362528000000 | 136.17 |
1362614400000 | 135.4 |
1362700800000 | 136.46 |
1362960000000 | 135.93 |
1363046400000 | 135.45 |
1363132800000 | 136.31 |
1363219200000 | 136.45 |
1363305600000 | 135.67 |
1363564800000 | 135.99 |
1363651200000 | 137.49 |
1363737600000 | 137.73 |
1363824000000 | 137.85 |
1363910400000 | 137.92 |
1364169600000 | 139.18 |
1364256000000 | 140.89 |
1364342400000 | 141.62 |
1364428800000 | 141.76 |
1364860800000 | 142.29 |
1364947200000 | 141.39 |
1365033600000 | 141.82 |
1365120000000 | 138.66 |
1365379200000 | 140.03 |
1365465600000 | 139.55 |
1365552000000 | 140.43 |
1365638400000 | 140.63 |
1365724800000 | 141.17 |
1365984000000 | 138.91 |
1366070400000 | 141.12 |
1366156800000 | 141.06 |
1366243200000 | 139.77 |
1366329600000 | 141.33 |
1366588800000 | 142.52 |
1366675200000 | 143.43 |
1366761600000 | 143.19 |
1366848000000 | 143.94 |
1366934400000 | 143.79 |
1367193600000 | 143.65 |
1367280000000 | 143.1 |
1367366400000 | 142.39 |
1367452800000 | 143.46 |
1367539200000 | 143.5 |
1367798400000 | 143.21 |
1367884800000 | 144.46 |
1367971200000 | 143.64 |
1368057600000 | 143.54 |
1368144000000 | 145.13 |
1368403200000 | 145.24 |
1368489600000 | 146.44 |
1368576000000 | 149.52 |
1368662400000 | 148.32 |
1368748800000 | 149.38 |
1369008000000 | 147.97 |
1369094400000 | 147.3 |
1369180800000 | 146.97 |
1369267200000 | 145.46 |
1369353600000 | 145.61 |
1369612800000 | 145.3 |
1369699200000 | 146.46 |
1369785600000 | 143.52 |
1369872000000 | 141.28 |
1369958400000 | 140.34 |
1370217600000 | 140.78 |
1370304000000 | 140.83 |
1370390400000 | 138.7 |
1370476800000 | 138.03 |
1370563200000 | 139.18 |
1370822400000 | 140.01 |
1370908800000 | 138.71 |
1370995200000 | 137.61 |
1371081600000 | 138.27 |
1371168000000 | 137.89 |
1371427200000 | 139.08 |
1371513600000 | 139.06 |
1371600000000 | 136.97 |
1371686400000 | 135.15 |
1371772800000 | 136.77 |
1372032000000 | 136.37 |
1372118400000 | 136.54 |
1372204800000 | 138.4 |
1372291200000 | 139.07 |
1372377600000 | 139.04 |
1372636800000 | 139.7 |
1372723200000 | 139.56 |
1372809600000 | 139.61 |
1372896000000 | 140.31 |
1372982400000 | 141.26 |
1373241600000 | 141.7 |
1373328000000 | 143.82 |
1373414400000 | 143.24 |
1373500800000 | 143.43 |
1373587200000 | 143.08 |
1373846400000 | 143.35 |
1373932800000 | 141.8 |
1374019200000 | 142.73 |
1374105600000 | 143.08 |
1374192000000 | 142.76 |
1374451200000 | 142.32 |
1374537600000 | 141.77 |
1374624000000 | 140.56 |
1374710400000 | 141.08 |
1374796800000 | 140.48 |
1375056000000 | 139.69 |
1375142400000 | 139.87 |
1375228800000 | 138.53 |
1375315200000 | 140.19 |
1375401600000 | 140.37 |
1375660800000 | 140.74 |
1375747200000 | 140.38 |
1375833600000 | 139.1 |
1375920000000 | 139.32 |
1376006400000 | 139.24 |
1376265600000 | 139.04 |
1376352000000 | 139.78 |
1376438400000 | 139.08 |
1376524800000 | 137.06 |
1376611200000 | 135.12 |
1376870400000 | 134.63 |
1376956800000 | 133.24 |
1377043200000 | 132.62 |
1377129600000 | 133.34 |
1377216000000 | 133.92 |
1377475200000 | 133.16 |
1377561600000 | 132.74 |
1377648000000 | 132.32 |
1377734400000 | 133.89 |
1377820800000 | 134.16 |
1378080000000 | 134.27 |
1378166400000 | 134.86 |
1378252800000 | 135.15 |
1378339200000 | 135.63 |
1378425600000 | 135.26 |
1378684800000 | 135.29 |
1378771200000 | 135.11 |
1378857600000 | 135.84 |
1378944000000 | 135.27 |
1379030400000 | 136.83 |
1379289600000 | 136.91 |
1379376000000 | 137.15 |
1379462400000 | 139.18 |
1379548800000 | 136.79 |
1379635200000 | 136.68 |
1379894400000 | 135.82 |
1379980800000 | 134.98 |
1380067200000 | 134.18 |
1380153600000 | 135.13 |
1380240000000 | 133.93 |
1380499200000 | 132.8 |
1380585600000 | 133.42 |
1380672000000 | 132.35 |
1380758400000 | 131.72 |
1380844800000 | 132.25 |
1381104000000 | 132 |
1381190400000 | 131.24 |
1381276800000 | 131.46 |
1381363200000 | 133.84 |
1381449600000 | 133.41 |
1381708800000 | 133.78 |
1381795200000 | 133.64 |
1381881600000 | 135.21 |
1381968000000 | 134.85 |
1382054400000 | 134.98 |
1382313600000 | 135.24 |
1382400000000 | 135.6 |
1382486400000 | 135.37 |
1382572800000 | 134.69 |
1382659200000 | 135.21 |
1382918400000 | 136.92 |
1383004800000 | 137.91 |
1383091200000 | 137.27 |
1383177600000 | 138.49 |
1383264000000 | 139.7 |
1383523200000 | 139.37 |
1383609600000 | 139.91 |
1383696000000 | 140.56 |
1383782400000 | 140.19 |
1383868800000 | 141.04 |
1384128000000 | 140.25 |
1384214400000 | 140.2 |
1384300800000 | 141.54 |
1384387200000 | 141.91 |
1384473600000 | 142.24 |
1384732800000 | 141.58 |
1384819200000 | 141.02 |
1384905600000 | 140.59 |
1384992000000 | 140.72 |
1385078400000 | 140.45 |
1385337600000 | 139.99 |
1385424000000 | 139.03 |
1385510400000 | 138.8 |
1385596800000 | 138.64 |
1385683200000 | 137.93 |
1385942400000 | 138.04 |
1386028800000 | 138.46 |
1386115200000 | 138.59 |
1386201600000 | 136.7 |
1386288000000 | 137.94 |
1386547200000 | 137.97 |
1386633600000 | 136.48 |
1386720000000 | 136.32 |
1386806400000 | 134.91 |
1386892800000 | 134.98 |
1387152000000 | 134.69 |
1387238400000 | 135 |
1387324800000 | 136.53 |
1387411200000 | 137.41 |
1387497600000 | 137.58 |
1387756800000 | 137.17 |
1387843200000 | 137.57 |
1388102400000 | 137.66 |
1388361600000 | 137.74 |
1388448000000 | 138.44 |
1388620800000 | 138.28 |
1388707200000 | 138.51 |
1388966400000 | 137.61 |
1389052800000 | 138.18 |
1389139200000 | 137.61 |
1389225600000 | 137.31 |
1389312000000 | 137.14 |
1389571200000 | 136.71 |
1389657600000 | 136.57 |
1389744000000 | 138.02 |
1389830400000 | 138.37 |
1389916800000 | 137.73 |
1390176000000 | 137.74 |
1390262400000 | 138.8 |
1390348800000 | 138.67 |
1390435200000 | 136.3 |
1390521600000 | 134.51 |
1390780800000 | 134 |
1390867200000 | 134.5 |
1390953600000 | 132.93 |
1391040000000 | 133.5 |
1391126400000 | 133.77 |
1391385600000 | 130.76 |
1391472000000 | 131.1 |
1391558400000 | 131.2 |
1391644800000 | 131.94 |
1391731200000 | 133.46 |
1391990400000 | 133.99 |
1392076800000 | 134.37 |
1392163200000 | 134.83 |
1392249600000 | 134.4 |
1392336000000 | 134.24 |
1392595200000 | 134.19 |
1392681600000 | 133.25 |
1392768000000 | 132.63 |
1392854400000 | 133.82 |
1392940800000 | 133.7 |
1393200000000 | 134.27 |
1393286400000 | 134.68 |
1393372800000 | 134.8 |
1393459200000 | 135.17 |
1393545600000 | 134.58 |
1393804800000 | 134.82 |
1393891200000 | 136.7 |
1393977600000 | 136.64 |
1394064000000 | 135.82 |
1394150400000 | 135.7 |
1394409600000 | 135.6 |
1394496000000 | 135.64 |
1394582400000 | 134.75 |
1394668800000 | 133.79 |
1394755200000 | 133.72 |
1395014400000 | 134.29 |
1395100800000 | 134.97 |
1395187200000 | 134.01 |
1395273600000 | 135.65 |
1395360000000 | 135.67 |
1395619200000 | 135.48 |
1395705600000 | 136.08 |
1395792000000 | 136.42 |
1395878400000 | 136.83 |
1395964800000 | 137.5 |
1396224000000 | 138.02 |
1396310400000 | 137.72 |
1396396800000 | 137.93 |
1396483200000 | 138.72 |
1396569600000 | 138.45 |
1396828800000 | 138.25 |
1396915200000 | 138.11 |
1397001600000 | 138.36 |
1397088000000 | 136.91 |
1397174400000 | 135.73 |
1397433600000 | 137.21 |
1397520000000 | 138.02 |
1397606400000 | 139.64 |
1397692800000 | 139.39 |
1398124800000 | 139.87 |
1398211200000 | 139.54 |
1398297600000 | 139.63 |
1398384000000 | 139.81 |
1398643200000 | 140.84 |
1398729600000 | 140.6 |
1398816000000 | 140.7 |
1398902400000 | 140.25 |
1398988800000 | 140.39 |
1399248000000 | 140.33 |
1399334400000 | 139.23 |
1399420800000 | 141.03 |
1399507200000 | 141.85 |
1399593600000 | 143.46 |
1399852800000 | 143.65 |
1399939200000 | 144.85 |
1400025600000 | 144.28 |
1400112000000 | 143.14 |
1400198400000 | 144.01 |
1400457600000 | 143.45 |
1400544000000 | 143.27 |
1400630400000 | 144.77 |
1400716800000 | 144.75 |
1400803200000 | 145.29 |
1401062400000 | 145.26 |
1401148800000 | 146.29 |
1401235200000 | 146.61 |
1401321600000 | 147.66 |
1401408000000 | 147.88 |
1401667200000 | 148.22 |
1401753600000 | 147.77 |
1401840000000 | 147.74 |
1401926400000 | 148.15 |
1402012800000 | 148.42 |
1402272000000 | 148.61 |
1402358400000 | 149.42 |
1402444800000 | 149.36 |
1402531200000 | 148.29 |
1402617600000 | 148.63 |
1402876800000 | 148.72 |
1402963200000 | 149.22 |
1403049600000 | 150.47 |
1403136000000 | 151.18 |
1403222400000 | 151.53 |
1403481600000 | 150.62 |
1403568000000 | 149.89 |
1403654400000 | 149.52 |
1403740800000 | 149.7 |
1403827200000 | 148.83 |
1404086400000 | 148.77 |
1404172800000 | 149.03 |
1404259200000 | 149.87 |
1404345600000 | 151.03 |
1404432000000 | 151.3 |
1404691200000 | 151.28 |
1404777600000 | 150.78 |
1404864000000 | 150.4 |
1404950400000 | 150.82 |
1405036800000 | 151.12 |
1405296000000 | 151.41 |
1405382400000 | 150.31 |
1405468800000 | 150.66 |
1405555200000 | 150.2 |
1405641600000 | 151.49 |
1405900800000 | 150.82 |
1405987200000 | 151.01 |
1406073600000 | 150.64 |
1406160000000 | 151.1 |
1406246400000 | 151.1 |
1406505600000 | 150.52 |
1406592000000 | 150.24 |
1406678400000 | 148.75 |
1406764800000 | 146.47 |
1406851200000 | 146.39 |
1407110400000 | 147.41 |
1407196800000 | 147.07 |
1407283200000 | 149 |
1407369600000 | 148.02 |
1407456000000 | 148 |
1407715200000 | 149.87 |
1407801600000 | 150.02 |
1407888000000 | 150.37 |
1407974400000 | 151.06 |
1408060800000 | 151.81 |
1408320000000 | 152.72 |
1408406400000 | 153.63 |
1408492800000 | 153.86 |
1408579200000 | 153.73 |
1408665600000 | 153.81 |
1408924800000 | 155.33 |
1409011200000 | 155.13 |
1409097600000 | 155.05 |
1409184000000 | 155.42 |
1409270400000 | 155.69 |
1409529600000 | 155.97 |
1409616000000 | 155.82 |
1409702400000 | 155.89 |
1409788800000 | 157.45 |
1409875200000 | 157.99 |
1410134400000 | 157.42 |
1410220800000 | 157.28 |
1410307200000 | 157.76 |
1410393600000 | 157.33 |
1410480000000 | 156.25 |
1410739200000 | 156.93 |
1410825600000 | 157.81 |
1410912000000 | 157.16 |
1410998400000 | 158.25 |
1411084800000 | 159.51 |
1411344000000 | 159.61 |
1411430400000 | 157.49 |
1411516800000 | 159.71 |
1411603200000 | 158.91 |
1411689600000 | 159.76 |
1411948800000 | 159.98 |
1412035200000 | 160.92 |
1412121600000 | 160.56 |
1412208000000 | 159.64 |
1412294400000 | 162.76 |
1412553600000 | 162.77 |
1412640000000 | 161.49 |
1412726400000 | 162.46 |
1412812800000 | 160.38 |
1412899200000 | 161.49 |
1413158400000 | 159.41 |
1413244800000 | 158.97 |
1413331200000 | 156.8 |
1413417600000 | 155.72 |
1413504000000 | 157.08 |
1413763200000 | 159.45 |
1413849600000 | 159.6 |
1413936000000 | 161.1 |
1414022400000 | 161.11 |
1414108800000 | 161.97 |
1414368000000 | 161.6 |
1414454400000 | 161.95 |
1414540800000 | 161.61 |
1414627200000 | 164.3 |
1414713600000 | 166.91 |
1414972800000 | 167.42 |
1415059200000 | 167.14 |
1415145600000 | 169.39 |
1415232000000 | 169.86 |
1415318400000 | 170.42 |
1415577600000 | 170.37 |
1415664000000 | 170.55 |
1415750400000 | 170.1 |
1415836800000 | 170.83 |
1415923200000 | 169.74 |
1416182400000 | 170.74 |
1416268800000 | 170.72 |
1416355200000 | 171.1 |
1416441600000 | 170.53 |
1416528000000 | 173.4 |
1416787200000 | 172.43 |
1416873600000 | 171.83 |
1416960000000 | 171.62 |
1417046400000 | 172.04 |
1417132800000 | 173.38 |
1417392000000 | 172.68 |
1417478400000 | 174.03 |
1417564800000 | 174.33 |
1417651200000 | 171.9 |
1417737600000 | 173.95 |
1417996800000 | 173.48 |
1418083200000 | 171.14 |
1418169600000 | 169.28 |
1418256000000 | 170.09 |
1418342400000 | 166.57 |
1418601600000 | 165.75 |
1418688000000 | 163.03 |
1418774400000 | 166.09 |
1418860800000 | 171.27 |
1418947200000 | 171.68 |
1419206400000 | 172.72 |
1419292800000 | 174.73 |
1419379200000 | 174.53 |
1419811200000 | 174.15 |
1419897600000 | 173.49 |
1419984000000 | 172.33 |
1420156800000 | 172.99 |
1420416000000 | 172.82 |
1420502400000 | 172.66 |
1420588800000 | 177.13 |
1420675200000 | 180 |
1420761600000 | 178.58 |
1421020800000 | 178.1 |
1421107200000 | 178.76 |
1421193600000 | 179.14 |
1421280000000 | 182.92 |
1421366400000 | 185.04 |
1421625600000 | 183.15 |
1421712000000 | 185.55 |
1421798400000 | 186.34 |
1421884800000 | 190.95 |
1421971200000 | 191.9 |
1422230400000 | 191.98 |
1422316800000 | 188.67 |
1422403200000 | 188.01 |
1422489600000 | 188.61 |
1422576000000 | 186.42 |
1422835200000 | 187.35 |
1422921600000 | 186.13 |
1423008000000 | 186.63 |
1423094400000 | 187.05 |
1423180800000 | 187.08 |
1423440000000 | 186.71 |
1423526400000 | 188.96 |
1423612800000 | 190.43 |
1423699200000 | 190.45 |
1423785600000 | 188.81 |
1424044800000 | 188.7 |
1424131200000 | 188.8 |
1424217600000 | 190.3 |
1424304000000 | 190.26 |
1424390400000 | 191.07 |
1424649600000 | 191.23 |
1424736000000 | 192.07 |
1424822400000 | 191.53 |
1424908800000 | 193.83 |
1424995200000 | 195.11 |
1425254400000 | 195.47 |
1425340800000 | 195.4 |
1425427200000 | 195.89 |
1425513600000 | 196.33 |
1425600000000 | 196.03 |
1425859200000 | 196.67 |
1425945600000 | 196.46 |
1426032000000 | 197.06 |
1426118400000 | 198.87 |
1426204800000 | 198.5 |
1426464000000 | 198.95 |
1426550400000 | 197.52 |
1426636800000 | 198.12 |
1426723200000 | 197.12 |
1426809600000 | 195.97 |
1427068800000 | 194.38 |
1427155200000 | 193.47 |
1427241600000 | 193.62 |
1427328000000 | 194.26 |
1427414400000 | 196.18 |
1427673600000 | 198.99 |
1427760000000 | 198.52 |
1427846400000 | 199.35 |
1427932800000 | 198.63 |
1428364800000 | 200.78 |
1428451200000 | 202.17 |
1428537600000 | 205.44 |
1428624000000 | 206.73 |
1428883200000 | 206.26 |
1428969600000 | 204.66 |
1429056000000 | 205.76 |
1429142400000 | 205.78 |
1429228800000 | 203.06 |
1429488000000 | 204.29 |
1429574400000 | 204.5 |
1429660800000 | 205.29 |
1429747200000 | 203.45 |
1429833600000 | 201.91 |
1430092800000 | 200.65 |
1430179200000 | 198.96 |
1430265600000 | 195.11 |
1430352000000 | 193.03 |
1430438400000 | 194.46 |
1430697600000 | 195.52 |
1430784000000 | 194.19 |
1430870400000 | 191.75 |
1430956800000 | 193.75 |
1431043200000 | 196.13 |
1431302400000 | 196.6 |
1431388800000 | 194.45 |
1431475200000 | 193.29 |
1431561600000 | 195.49 |
1431648000000 | 194.93 |
1431907200000 | 195.51 |
1431993600000 | 199.47 |
1432080000000 | 199.93 |
1432166400000 | 199.53 |
1432252800000 | 200.24 |
1432512000000 | 200.27 |
1432598400000 | 201.25 |
1432684800000 | 202.43 |
1432771200000 | 201.63 |
1432857600000 | 200.04 |
1433116800000 | 200.8 |
1433203200000 | 196.28 |
1433289600000 | 193.08 |
1433376000000 | 190.9 |
1433462400000 | 191.44 |
1433721600000 | 189.84 |
1433808000000 | 189.54 |
1433894400000 | 190.34 |
1433980800000 | 191.48 |
1434067200000 | 190.37 |
1434326400000 | 189.14 |
1434412800000 | 191.35 |
1434499200000 | 192 |
1434585600000 | 190.92 |
1434672000000 | 192.4 |
1434931200000 | 192.09 |
1435017600000 | 195.2 |
1435104000000 | 194.07 |
1435190400000 | 193.75 |
1435276800000 | 194.27 |
1435536000000 | 191.15 |
1435622400000 | 191.73 |
1435708800000 | 193.93 |
1435795200000 | 193.63 |
1435881600000 | 193.99 |
1436140800000 | 193.4 |
1436227200000 | 199.48 |
1436313600000 | 195.06 |
1436400000000 | 194.8 |
1436486400000 | 194.43 |
1436745600000 | 199.12 |
1436832000000 | 199.77 |
1436918400000 | 199.87 |
1437004800000 | 203.56 |
1437091200000 | 204.63 |
1437350400000 | 204.84 |
1437436800000 | 203.39 |
1437523200000 | 204.28 |
1437609600000 | 202.37 |
1437696000000 | 201.51 |
1437955200000 | 199 |
1438041600000 | 202.04 |
1438128000000 | 202.64 |
1438214400000 | 205.34 |
1438300800000 | 203.91 |
1438560000000 | 206.39 |
1438646400000 | 207.24 |
1438732800000 | 210.02 |
1438819200000 | 208.59 |
1438905600000 | 207.12 |
1439164800000 | 207.36 |
1439251200000 | 204.62 |
1439337600000 | 201.67 |
1439424000000 | 202.45 |
1439510400000 | 203.29 |
1439769600000 | 204.58 |
1439856000000 | 204.67 |
1439942400000 | 202.33 |
1440028800000 | 197.75 |
1440115200000 | 191.57 |
1440374400000 | 181.51 |
1440460800000 | 180.95 |
1440547200000 | 186.11 |
1440633600000 | 192.05 |
1440720000000 | 192.64 |
1440979200000 | 191.89 |
1441065600000 | 186.4 |
1441152000000 | 188.7 |
1441238400000 | 192.56 |
1441324800000 | 189.07 |
1441584000000 | 187.98 |
1441670400000 | 189.47 |
1441756800000 | 188.07 |
1441843200000 | 187.06 |
1441929600000 | 186.13 |
1442188800000 | 185.35 |
1442275200000 | 188.07 |
1442361600000 | 190.03 |
1442448000000 | 190.24 |
1442534400000 | 187.07 |
1442793600000 | 190.95 |
1442880000000 | 189.84 |
1442966400000 | 189.27 |
1443052800000 | 187.15 |
1443139200000 | 191 |
1443398400000 | 187.48 |
1443484800000 | 186.16 |
1443571200000 | 189.26 |
1443657600000 | 188.26 |
1443744000000 | 189.26 |
1444003200000 | 193.51 |
1444089600000 | 192.53 |
1444176000000 | 194.84 |
1444262400000 | 195.74 |
1444348800000 | 195.46 |
1444608000000 | 195.47 |
1444694400000 | 194.4 |
1444780800000 | 192.63 |
1444867200000 | 195.35 |
1444953600000 | 197.63 |
1445212800000 | 199.48 |
1445299200000 | 198.94 |
1445385600000 | 198.92 |
1445472000000 | 206.8 |
1445558400000 | 208.69 |
1445817600000 | 207.95 |
1445904000000 | 207.27 |
1445990400000 | 207.83 |
1446076800000 | 209.25 |
1446163200000 | 206.66 |
1446422400000 | 206.24 |
1446508800000 | 205.79 |
1446595200000 | 206.86 |
1446681600000 | 208.04 |
1446768000000 | 207.32 |
1447027200000 | 206.21 |
1447113600000 | 207.4 |
1447200000000 | 207.84 |
1447286400000 | 204.84 |
1447372800000 | 204.47 |
1447632000000 | 206.94 |
1447718400000 | 206.99 |
1447804800000 | 209.59 |
1447891200000 | 209.7 |
1447977600000 | 209.95 |
1448236800000 | 212.82 |
1448323200000 | 212.93 |
1448409600000 | 214.18 |
1448496000000 | 214 |
1448582400000 | 214.75 |
1448841600000 | 213.13 |
1448928000000 | 214.07 |
1449014400000 | 213.26 |
1449100800000 | 206.25 |
1449187200000 | 209.09 |
1449446400000 | 209.88 |
1449532800000 | 209.18 |
1449619200000 | 205.55 |
1449705600000 | 205.87 |
1449792000000 | 202.39 |
1450051200000 | 203.2 |
1450137600000 | 206.31 |
1450224000000 | 209.97 |
1450310400000 | 210.39 |
1450396800000 | 206.6 |
1450656000000 | 206.84 |
1450742400000 | 207.86 |
1450828800000 | 211.67 |
1450915200000 | 209.74 |
1451260800000 | 209.03 |
1451347200000 | 212.01 |
1451433600000 | 211.39 |
1451520000000 | 210.31 |
1451865600000 | 208.44 |
1451952000000 | 211.16 |
1452038400000 | 210.55 |
1452124800000 | 205.77 |
1452211200000 | 203.46 |
1452470400000 | 206.03 |
1452556800000 | 206.83 |
1452643200000 | 203.84 |
1452729600000 | 203.51 |
1452816000000 | 198.81 |
1453075200000 | 200.08 |
1453161600000 | 201.29 |
1453248000000 | 198.63 |
1453334400000 | 199.37 |
1453420800000 | 203.63 |
1453680000000 | 203.18 |
1453766400000 | 204.19 |
1453852800000 | 204.02 |
1453939200000 | 205.39 |
1454025600000 | 211.82 |
1454284800000 | 211.16 |
1454371200000 | 209.05 |
1454457600000 | 205.6 |
1454544000000 | 201.9 |
1454630400000 | 201.86 |
1454889600000 | 201.19 |
1454976000000 | 199.28 |
1455062400000 | 199.67 |
1455148800000 | 196.41 |
1455235200000 | 198.99 |
1455494400000 | 202.05 |
1455580800000 | 203.1 |
1455667200000 | 204.58 |
1455753600000 | 206.21 |
1455840000000 | 206.12 |
1456099200000 | 209.03 |
1456185600000 | 208.46 |
1456272000000 | 208.96 |
1456358400000 | 211.2 |
1456444800000 | 210.99 |
1456704000000 | 211.11 |
1456790400000 | 213.29 |
1456876800000 | 213.74 |
1456963200000 | 213.77 |
1457049600000 | 213.53 |
1457308800000 | 212.37 |
1457395200000 | 211.39 |
1457481600000 | 213.53 |
1457568000000 | 211.95 |
1457654400000 | 212.13 |
1457913600000 | 212.74 |
1458000000000 | 212.79 |
1458086400000 | 214 |
1458172800000 | 211.26 |
1458259200000 | 210.5 |
1458518400000 | 210.83 |
1458604800000 | 210.22 |
1458691200000 | 211.37 |
1458777600000 | 211.56 |
1459209600000 | 214.26 |
1459296000000 | 212.13 |
1459382400000 | 209.95 |
1459468800000 | 212.36 |
1459728000000 | 212.15 |
1459814400000 | 210.72 |
1459900800000 | 212.34 |
1459987200000 | 211.49 |
1460073600000 | 212.89 |
1460332800000 | 211.03 |
1460419200000 | 213.05 |
1460505600000 | 213.05 |
1460592000000 | 212.85 |
1460678400000 | 213.33 |
1460937600000 | 212.7 |
1461024000000 | 212.68 |
1461110400000 | 210.86 |
1461196800000 | 208.94 |
1461283200000 | 210.77 |
1461542400000 | 211.16 |
1461628800000 | 210.39 |
1461715200000 | 211.67 |
1461801600000 | 211.9 |
1461888000000 | 210.47 |
1462147200000 | 211.01 |
1462233600000 | 210.11 |
1462320000000 | 210.74 |
1462406400000 | 212.65 |
1462492800000 | 213.61 |
1462752000000 | 214.82 |
1462838400000 | 217.93 |
1462924800000 | 216.1 |
1463011200000 | 218.59 |
1463097600000 | 218.52 |
1463356800000 | 218.58 |
1463443200000 | 215.09 |
1463529600000 | 213.94 |
1463616000000 | 215.76 |
1463702400000 | 214.59 |
1463961600000 | 215.56 |
1464048000000 | 218.02 |
1464134400000 | 218.83 |
1464220800000 | 218.89 |
1464307200000 | 220.22 |
1464566400000 | 220.19 |
1464652800000 | 219.44 |
1464739200000 | 219.49 |
1464825600000 | 220.02 |
1464912000000 | 219.31 |
1465171200000 | 218.31 |
1465257600000 | 218.25 |
1465344000000 | 219.03 |
1465430400000 | 221.41 |
1465516800000 | 221.45 |
1465776000000 | 218.42 |
1465862400000 | 219.92 |
1465948800000 | 219.29 |
1466035200000 | 222.37 |
1466121600000 | 219.56 |
1466380800000 | 219.19 |
1466467200000 | 221.46 |
1466553600000 | 220.59 |
1466640000000 | 220.37 |
1466726400000 | 219.55 |
1466985600000 | 223.54 |
1467072000000 | 222.94 |
1467158400000 | 223.87 |
1467244800000 | 229.29 |
1467331200000 | 228.44 |
1467590400000 | 229.06 |
1467676800000 | 230.75 |
1467763200000 | 231.94 |
1467849600000 | 231.95 |
1467936000000 | 234.23 |
1468195200000 | 233.87 |
1468281600000 | 231.67 |
1468368000000 | 231.77 |
1468454400000 | 231.98 |
1468540800000 | 232.23 |
1468800000000 | 232.16 |
1468886400000 | 233.06 |
1468972800000 | 232.36 |
1469059200000 | 231.87 |
1469145600000 | 233.3 |
1469404800000 | 233.08 |
1469491200000 | 231.02 |
1469577600000 | 227.59 |
1469664000000 | 227.43 |
1469750400000 | 227.24 |
1470009600000 | 226.83 |
1470096000000 | 225.23 |
1470182400000 | 224.04 |
1470268800000 | 224.47 |
1470355200000 | 226.49 |
1470614400000 | 225.99 |
1470700800000 | 226.26 |
1470787200000 | 226.16 |
1470873600000 | 225.69 |
1470960000000 | 226.5 |
1471219200000 | 225.96 |
1471305600000 | 223.66 |
1471392000000 | 223.93 |
1471478400000 | 222.85 |
1471564800000 | 222.41 |
1471824000000 | 222.5 |
1471910400000 | 222.92 |
1471996800000 | 223.71 |
1472083200000 | 222.68 |
1472169600000 | 221.56 |
1472428800000 | 224.44 |
1472515200000 | 223.51 |
1472601600000 | 224.17 |
1472688000000 | 223.12 |
1472774400000 | 225.38 |
1473033600000 | 225.87 |
1473120000000 | 225.16 |
1473206400000 | 223.85 |
1473292800000 | 222.12 |
1473379200000 | 216.47 |
1473638400000 | 220.24 |
1473724800000 | 217.07 |
1473811200000 | 216.43 |
1473897600000 | 217.56 |
1473984000000 | 218.24 |
1474243200000 | 217.82 |
1474329600000 | 218.58 |
1474416000000 | 221.81 |
1474502400000 | 221.38 |
1474588800000 | 221.01 |
1474848000000 | 217.93 |
1474934400000 | 220.69 |
1475020800000 | 220.85 |
1475107200000 | 218.77 |
1475193600000 | 219.68 |
1475452800000 | 219.96 |
1475539200000 | 218.82 |
1475625600000 | 216.9 |
1475712000000 | 217.94 |
1475798400000 | 217.36 |
1476057600000 | 218.31 |
1476144000000 | 219.19 |
1476230400000 | 220.66 |
1476316800000 | 220.45 |
1476403200000 | 220.74 |
1476662400000 | 220.73 |
1476748800000 | 222.12 |
1476835200000 | 221.57 |
1476921600000 | 221.68 |
1477008000000 | 224.45 |
1477267200000 | 226.06 |
1477353600000 | 226.27 |
1477440000000 | 225.22 |
1477526400000 | 223.96 |
1477612800000 | 225.56 |
1477872000000 | 225.45 |
1477958400000 | 223.27 |
1478044800000 | 221.79 |
1478131200000 | 221.43 |
1478217600000 | 218.55 |
1478476800000 | 223.24 |
1478563200000 | 225.2 |
1478649600000 | 221.58 |
1478736000000 | 216.02 |
1478822400000 | 214.96 |
1479081600000 | 216.08 |
1479168000000 | 217.52 |
1479254400000 | 219.15 |
1479340800000 | 219.76 |
1479427200000 | 220.95 |
1479686400000 | 221.69 |
1479772800000 | 223.68 |
1479859200000 | 222.75 |
1479945600000 | 222.01 |
1480032000000 | 222.88 |
1480291200000 | 224.01 |
1480377600000 | 223.27 |
1480464000000 | 219.39 |
1480550400000 | 217.56 |
1480636800000 | 217.67 |
1480896000000 | 216.29 |
1480982400000 | 216.69 |
1481068800000 | 219.1 |
1481155200000 | 221.52 |
1481241600000 | 225.56 |
1481500800000 | 225.79 |
1481587200000 | 226.19 |
1481673600000 | 223.7 |
1481760000000 | 229.19 |
1481846400000 | 230.77 |
1482105600000 | 230.8 |
1482192000000 | 231 |
1482278400000 | 230.34 |
1482364800000 | 230.21 |
1482451200000 | 230.27 |
1482796800000 | 230.52 |
1482883200000 | 230.73 |
1482969600000 | 229.97 |
1483056000000 | 227.94 |
1483315200000 | 227.94 |
1483401600000 | 231.97 |
1483488000000 | 230.3 |
1483574400000 | 227.91 |
1483660800000 | 228.62 |
1483920000000 | 227.87 |
1484006400000 | 225.57 |
1484092800000 | 228.22 |
1484179200000 | 224.35 |
1484265600000 | 225.03 |
1484524800000 | 225.45 |
1484611200000 | 225.57 |
1484697600000 | 226.45 |
1484784000000 | 227.52 |
1484870400000 | 227.59 |
1485129600000 | 226.58 |
1485216000000 | 227.69 |
1485302400000 | 228.73 |
1485388800000 | 229.21 |
1485475200000 | 227.99 |
1485734400000 | 228.39 |
1485820800000 | 226.52 |
1485907200000 | 226.59 |
1485993600000 | 227.41 |
1486080000000 | 229.55 |
1486339200000 | 229.36 |
1486425600000 | 231.97 |
1486512000000 | 232.36 |
1486598400000 | 233.31 |
1486684800000 | 234.17 |
1486944000000 | 234.82 |
1487030400000 | 235.07 |
1487116800000 | 235.76 |
1487203200000 | 233.95 |
1487289600000 | 236.07 |
1487548800000 | 236.29 |
1487635200000 | 240.07 |
1487721600000 | 239.71 |
1487808000000 | 239.95 |
1487894400000 | 241.55 |
1488153600000 | 239.47 |
1488240000000 | 240.24 |
1488326400000 | 242.44 |
1488412800000 | 243.41 |
1488499200000 | 242.75 |
1488758400000 | 241.08 |
1488844800000 | 241.32 |
1488931200000 | 240.87 |
1489017600000 | 240.83 |
1489104000000 | 240.42 |
1489363200000 | 240.01 |
1489449600000 | 240.12 |
1489536000000 | 242.4 |
1489622400000 | 240.36 |
1489708800000 | 240.1 |
1489968000000 | 240.49 |
1490054400000 | 239.49 |
1490140800000 | 239.11 |
1490227200000 | 239.05 |
1490313600000 | 238.34 |
1490572800000 | 236.43 |
1490659200000 | 237.56 |
1490745600000 | 240.35 |
1490832000000 | 239.39 |
1490918400000 | 239.23 |
1491177600000 | 240.67 |
1491264000000 | 241.14 |
1491350400000 | 241.07 |
1491436800000 | 240.64 |
1491523200000 | 242.11 |
1491782400000 | 242.44 |
1491868800000 | 242.13 |
1491955200000 | 243.48 |
1492041600000 | 242.02 |
1492473600000 | 243.58 |
1492560000000 | 241.73 |
1492646400000 | 239.04 |
1492732800000 | 240.68 |
1492992000000 | 239.28 |
1493078400000 | 237.71 |
1493164800000 | 236.93 |
1493251200000 | 236.51 |
1493337600000 | 236.42 |
1493596800000 | 234.46 |
1493683200000 | 234.17 |
1493769600000 | 233.42 |
1493856000000 | 233.91 |
1493942400000 | 233.91 |
1494201600000 | 236 |
1494288000000 | 235.23 |
1494374400000 | 235.65 |
1494460800000 | 236.35 |
1494547200000 | 235.59 |
1494806400000 | 235.63 |
1494892800000 | 234.18 |
1494979200000 | 233.31 |
1495065600000 | 233.65 |
1495152000000 | 233.2 |
1495411200000 | 234.23 |
1495497600000 | 235.45 |
1495584000000 | 237.74 |
1495670400000 | 238.78 |
1495756800000 | 239.99 |
1496016000000 | 240.32 |
1496102400000 | 240.11 |
1496188800000 | 238.69 |
1496275200000 | 240.78 |
1496361600000 | 240.42 |
1496620800000 | 241.22 |
1496707200000 | 241.15 |
1496793600000 | 240.82 |
1496880000000 | 239.4 |
1496966400000 | 238.98 |
1497225600000 | 239.09 |
1497312000000 | 238.93 |
1497398400000 | 238.96 |
1497484800000 | 241.6 |
1497571200000 | 240.11 |
1497830400000 | 241.56 |
1497916800000 | 241.83 |
1498003200000 | 240.09 |
1498089600000 | 238.46 |
1498176000000 | 237.8 |
1498435200000 | 238.1 |
1498521600000 | 233.86 |
1498608000000 | 233.03 |
1498694400000 | 229.14 |
1498780800000 | 229.68 |
1499040000000 | 229.7 |
1499126400000 | 229.86 |
1499212800000 | 230.37 |
1499299200000 | 227.73 |
1499385600000 | 227.79 |
1499644800000 | 227.02 |
1499731200000 | 225.95 |
1499817600000 | 227.59 |
1499904000000 | 227.55 |
1499990400000 | 228.65 |
1500249600000 | 227.99 |
1500336000000 | 225.87 |
1500422400000 | 228.51 |
1500508800000 | 226.09 |
1500595200000 | 226.3 |
1500854400000 | 225.52 |
1500940800000 | 225.63 |
1501027200000 | 226.29 |
1501113600000 | 227.5 |
1501200000000 | 223.63 |
1501459200000 | 220.98 |
1501545600000 | 220.73 |
1501632000000 | 219.62 |
1501718400000 | 219.35 |
1501804800000 | 221.09 |
1502064000000 | 221.48 |
1502150400000 | 221.5 |
1502236800000 | 221.59 |
1502323200000 | 221.14 |
1502409600000 | 220.65 |
1502668800000 | 221.73 |
1502755200000 | 224.08 |
1502841600000 | 225.02 |
1502928000000 | 222.35 |
1503014400000 | 221.58 |
1503273600000 | 220.99 |
1503360000000 | 221.73 |
1503446400000 | 220.2 |
1503532800000 | 218.11 |
1503619200000 | 216.86 |
1503878400000 | 215.05 |
1503964800000 | 214.32 |
1504051200000 | 216.24 |
1504137600000 | 216.47 |
1504224000000 | 217.51 |
1504483200000 | 216.71 |
1504569600000 | 216.47 |
1504656000000 | 217.32 |
1504742400000 | 216.6 |
1504828800000 | 215.18 |
1505088000000 | 216.86 |
1505174400000 | 217.04 |
1505260800000 | 217.32 |
1505347200000 | 217.1 |
1505433600000 | 215.76 |
1505692800000 | 216.11 |
1505779200000 | 214.82 |
1505865600000 | 212.38 |
1505952000000 | 212.26 |
1506038400000 | 211.41 |
1506297600000 | 214.44 |
1506384000000 | 216.1 |
1506470400000 | 215.48 |
1506556800000 | 214.82 |
1506643200000 | 213.93 |
1506902400000 | 214.78 |
1506988800000 | 214.47 |
1507075200000 | 215.58 |
1507161600000 | 217.66 |
1507248000000 | 216.44 |
1507507200000 | 216.48 |
1507593600000 | 217.38 |
1507680000000 | 217.27 |
1507766400000 | 218.13 |
1507852800000 | 218.83 |
1508112000000 | 220.46 |
1508198400000 | 220.26 |
1508284800000 | 219.27 |
1508371200000 | 216.88 |
1508457600000 | 218.19 |
1508716800000 | 218.97 |
1508803200000 | 218.09 |
1508889600000 | 215.81 |
1508976000000 | 218.42 |
1509062400000 | 220.2 |
1509321600000 | 217.5 |
1509408000000 | 218.79 |
1509494400000 | 219.17 |
1509580800000 | 217.27 |
1509667200000 | 217.99 |
1509926400000 | 216.87 |
1510012800000 | 219 |
1510099200000 | 220.28 |
1510185600000 | 219.11 |
1510272000000 | 220.09 |
1510531200000 | 220.9 |
1510617600000 | 220.08 |
1510704000000 | 217.12 |
1510790400000 | 219.3 |
1510876800000 | 218.91 |
1511136000000 | 219.26 |
1511222400000 | 220.37 |
1511308800000 | 219.24 |
1511395200000 | 218.25 |
1511481600000 | 216.71 |
1511740800000 | 216.98 |
1511827200000 | 218.86 |
1511913600000 | 219.76 |
1512000000000 | 219.38 |
1512086400000 | 221.02 |
1512345600000 | 223.2 |
1512432000000 | 223.55 |
1512518400000 | 226.24 |
1512604800000 | 224.73 |
1512691200000 | 224.97 |
1512950400000 | 224.58 |
1513036800000 | 226.01 |
1513123200000 | 226.37 |
1513209600000 | 225.74 |
1513296000000 | 227.53 |
1513555200000 | 226.51 |
1513641600000 | 226.67 |
1513728000000 | 223.62 |
1513814400000 | 223.71 |
1513900800000 | 224.72 |
1514332800000 | 224.14 |
1514419200000 | 222.66 |
1514505600000 | 221.59 |
1514851200000 | 219.49 |
1514937600000 | 219.51 |
1515024000000 | 219.58 |
1515110400000 | 220.84 |
1515369600000 | 221.82 |
1515456000000 | 223.31 |
1515542400000 | 221.43 |
1515628800000 | 219.16 |
1515715200000 | 216.64 |
1515974400000 | 214.57 |
1516060800000 | 216.24 |
1516147200000 | 218.16 |
1516233600000 | 217.16 |
1516320000000 | 220.3 |
1516579200000 | 221.21 |
1516665600000 | 221.53 |
1516752000000 | 220.81 |
1516838400000 | 217.49 |
1516924800000 | 220.74 |
1517184000000 | 220.16 |
1517270400000 | 218.39 |
1517356800000 | 217.45 |
1517443200000 | 216.7 |
1517529600000 | 214 |
1517788800000 | 207.29 |
1517875200000 | 208.57 |
1517961600000 | 208.42 |
1518048000000 | 205.42 |
1518134400000 | 205.84 |
1518393600000 | 207.69 |
1518480000000 | 206.87 |
1518566400000 | 205.71 |
1518652800000 | 207.19 |
1518739200000 | 208.63 |
1518998400000 | 209.82 |
1519084800000 | 207.6 |
1519171200000 | 206.57 |
1519257600000 | 206.61 |
1519344000000 | 209.31 |
1519603200000 | 210.68 |
1519689600000 | 209.18 |
1519776000000 | 208.57 |
1519862400000 | 207.43 |
1519948800000 | 206.79 |
1520208000000 | 208.07 |
1520294400000 | 207.87 |
1520380800000 | 206.47 |
1520467200000 | 210.24 |
1520553600000 | 211.24 |
1520812800000 | 211.47 |
1520899200000 | 210.65 |
1520985600000 | 209.21 |
1521072000000 | 208.36 |
1521158400000 | 208.22 |
1521417600000 | 205.43 |
1521504000000 | 205.18 |
1521590400000 | 202.75 |
1521676800000 | 200.86 |
1521763200000 | 197.43 |
1522022400000 | 198.16 |
1522108800000 | 199.79 |
1522195200000 | 201.77 |
1522281600000 | 203.95 |
1522713600000 | 203.33 |
1522800000000 | 205.64 |
1522886400000 | 208.14 |
1522972800000 | 206.06 |
1523232000000 | 206.04 |
1523318400000 | 205.49 |
1523404800000 | 204.23 |
1523491200000 | 204.89 |
1523577600000 | 205.62 |
1523836800000 | 206.5 |
1523923200000 | 207.07 |
1524009600000 | 204.62 |
1524096000000 | 198.48 |
1524182400000 | 196.97 |
1524441600000 | 197.52 |
1524528000000 | 195.45 |
1524614400000 | 195.93 |
1524700800000 | 197.84 |
1524787200000 | 199.41 |
1525046400000 | 198.41 |
1525132800000 | 198.21 |
1525219200000 | 196.05 |
1525305600000 | 196.22 |
1525392000000 | 198.67 |
1525651200000 | 198.48 |
1525737600000 | 198.51 |
1525824000000 | 198.62 |
1525910400000 | 199.29 |
1525996800000 | 197.75 |
1526256000000 | 197.06 |
1526342400000 | 197.72 |
1526428800000 | 199.43 |
1526515200000 | 199.94 |
1526601600000 | 199.43 |
1526860800000 | 199.73 |
1526947200000 | 198.94 |
1527033600000 | 201.41 |
1527120000000 | 201.23 |
1527206400000 | 202.65 |
1527465600000 | 203.24 |
1527552000000 | 204.44 |
1527638400000 | 205.23 |
1527724800000 | 202.56 |
1527811200000 | 201.95 |
1528070400000 | 202.78 |
1528156800000 | 202.63 |
1528243200000 | 200.81 |
1528329600000 | 200.05 |
1528416000000 | 203.71 |
1528675200000 | 204.72 |
1528761600000 | 206.13 |
1528848000000 | 206.06 |
1528934400000 | 208.24 |
1529020800000 | 211.25 |
1529280000000 | 208.39 |
1529366400000 | 209.64 |
1529452800000 | 209.99 |
1529539200000 | 208.99 |
1529625600000 | 209.65 |
1529884800000 | 208.88 |
1529971200000 | 208.56 |
1530057600000 | 208.9 |
1530144000000 | 210.53 |
1530230400000 | 208.36 |
1530489600000 | 207.4 |
1530576000000 | 207.18 |
1530662400000 | 207.56 |
1530748800000 | 208.96 |
1530835200000 | 208.89 |
1531094400000 | 208.21 |
1531180800000 | 209.52 |
1531267200000 | 209.09 |
1531353600000 | 209.3 |
1531440000000 | 210.38 |
1531699200000 | 208.34 |
1531785600000 | 210.92 |
1531872000000 | 210.11 |
1531958400000 | 210.19 |
1532044800000 | 210.54 |
1532304000000 | 209.17 |
1532390400000 | 209.51 |
1532476800000 | 211.16 |
1532563200000 | 212.28 |
1532649600000 | 213.03 |
1532908800000 | 211.73 |
1532995200000 | 212.2 |
1533081600000 | 210.72 |
1533168000000 | 212.87 |
1533254400000 | 215.58 |
1533513600000 | 215.72 |
1533600000000 | 213.65 |
1533686400000 | 210.71 |
1533772800000 | 211.97 |
1533859200000 | 213.13 |
1534118400000 | 212.32 |
1534204800000 | 214.65 |
1534291200000 | 216.2 |
1534377600000 | 215.94 |
1534464000000 | 217.06 |
1534723200000 | 216.56 |
1534809600000 | 212.65 |
1534896000000 | 209.96 |
1534982400000 | 209.85 |
1535068800000 | 208.51 |
1535328000000 | 208.29 |
1535414400000 | 205.87 |
1535500800000 | 206.74 |
1535587200000 | 206.93 |
1535673600000 | 207.09 |
1535932800000 | 207.29 |
1536019200000 | 208.1 |
1536105600000 | 208.7 |
1536192000000 | 209.2 |
1536278400000 | 209.52 |
1536537600000 | 209.48 |
1536624000000 | 209.25 |
1536710400000 | 211.93 |
1536796800000 | 210.77 |
1536883200000 | 210.85 |
1537142400000 | 211.03 |
1537228800000 | 209.87 |
1537315200000 | 210.55 |
1537401600000 | 210.91 |
1537488000000 | 211.44 |
1537747200000 | 207.91 |
1537833600000 | 207.07 |
1537920000000 | 207.84 |
1538006400000 | 208.38 |
1538092800000 | 210.02 |
1538352000000 | 210.05 |
1538438400000 | 211.9 |
1538524800000 | 210.16 |
1538611200000 | 210.99 |
1538697600000 | 211.73 |
1538956800000 | 215.03 |
1539043200000 | 213.95 |
1539129600000 | 211.32 |
1539216000000 | 205.7 |
1539302400000 | 206.2 |
1539561600000 | 206.56 |
1539648000000 | 208.26 |
1539734400000 | 210.52 |
1539820800000 | 211.39 |
1539907200000 | 213.85 |
1540166400000 | 212.9 |
1540252800000 | 213.41 |
1540339200000 | 215.92 |
1540425600000 | 215.69 |
1540512000000 | 213.21 |
1540771200000 | 214.86 |
1540857600000 | 218.36 |
1540944000000 | 217.45 |
1541030400000 | 216.25 |
1541116800000 | 215.54 |
1541376000000 | 217.43 |
1541462400000 | 218.73 |
1541548800000 | 218.47 |
1541635200000 | 220.16 |
1541721600000 | 221.96 |
1541980800000 | 222.88 |
1542067200000 | 220.48 |
1542153600000 | 218.14 |
1542240000000 | 217.67 |
1542326400000 | 217.35 |
1542585600000 | 216.63 |
1542672000000 | 214.48 |
1542758400000 | 212.75 |
1542844800000 | 213.17 |
1542931200000 | 214.62 |
1543190400000 | 214.17 |
1543276800000 | 216.52 |
1543363200000 | 218.5 |
1543449600000 | 216.26 |
1543536000000 | 219.15 |
1543795200000 | 218.53 |
1543881600000 | 215.22 |
1543968000000 | 215.61 |
1544054400000 | 213.64 |
1544140800000 | 211.95 |
1544400000000 | 210.79 |
1544486400000 | 212.9 |
1544572800000 | 212.37 |
1544659200000 | 213.53 |
1544745600000 | 210.88 |
1545004800000 | 207.56 |
1545091200000 | 203.08 |
1545177600000 | 200.19 |
1545264000000 | 197.47 |
1545350400000 | 195.04 |
1545609600000 | 190.97 |
1545868800000 | 195.46 |
1545955200000 | 194.75 |
1546214400000 | 195.32 |
1546387200000 | 195.94 |
1546473600000 | 194.89 |
1546560000000 | 198.06 |
1546819200000 | 196.33 |
1546905600000 | 198.09 |
1546992000000 | 195.81 |
1547078400000 | 196.37 |
1547164800000 | 197.65 |
1547424000000 | 197.09 |
1547510400000 | 198.99 |
1547596800000 | 198.73 |
1547683200000 | 200.17 |
1547769600000 | 202.98 |
1548028800000 | 203.13 |
1548115200000 | 201.57 |
1548201600000 | 202.19 |
1548288000000 | 199.49 |
1548374400000 | 199.05 |
1548633600000 | 199.19 |
1548720000000 | 200.51 |
1548806400000 | 202.1 |
1548892800000 | 204.91 |
1548979200000 | 204.42 |
1549238400000 | 205.84 |
1549324800000 | 206.26 |
1549411200000 | 206.7 |
1549497600000 | 206.75 |
1549584000000 | 208.07 |
1549843200000 | 208.85 |
1549929600000 | 210.51 |
1550016000000 | 210.83 |
1550102400000 | 207.63 |
1550188800000 | 209.02 |
1550448000000 | 208.74 |
1550534400000 | 208.12 |
1550620800000 | 209.37 |
1550707200000 | 210.52 |
1550793600000 | 209.25 |
1551052800000 | 208.11 |
1551139200000 | 207.89 |
1551225600000 | 207.55 |
1551312000000 | 208.05 |
1551398400000 | 208.75 |
1551657600000 | 209.8 |
1551744000000 | 209.84 |
1551830400000 | 209.81 |
1551916800000 | 211.05 |
1552003200000 | 210.32 |
1552262400000 | 213.48 |
1552348800000 | 212.24 |
1552435200000 | 212.22 |
1552521600000 | 211.69 |
1552608000000 | 212.26 |
1552867200000 | 213.12 |
1552953600000 | 212.2 |
1553040000000 | 211.98 |
1553126400000 | 214.4 |
1553212800000 | 216.33 |
1553472000000 | 214.64 |
1553558400000 | 217.9 |
1553644800000 | 217.57 |
1553731200000 | 217.81 |
1553817600000 | 219.87 |
1554076800000 | 219.62 |
1554163200000 | 218.98 |
1554249600000 | 215.99 |
1554336000000 | 217.01 |
1554422400000 | 216.81 |
1554681600000 | 216.77 |
1554768000000 | 216.46 |
1554854400000 | 217.17 |
1554940800000 | 216.96 |
1555027200000 | 216.31 |
1555286400000 | 217.99 |
1555372800000 | 217.41 |
1555459200000 | 218.55 |
1555545600000 | 219.03 |
1555977600000 | 221.38 |
1556064000000 | 221.23 |
1556150400000 | 220.55 |
1556236800000 | 221.97 |
1556496000000 | 222.54 |
1556582400000 | 224.11 |
1556668800000 | 221.89 |
1556755200000 | 221.87 |
1556841600000 | 223.46 |
1557100800000 | 222.71 |
1557187200000 | 221.27 |
1557273600000 | 219.65 |
1557360000000 | 218.61 |
1557446400000 | 219.91 |
1557705600000 | 218.38 |
1557792000000 | 219.93 |
1557878400000 | 222.26 |
1557964800000 | 223.84 |
1558051200000 | 224.45 |
1558310400000 | 223.62 |
1558396800000 | 222.4 |
1558483200000 | 224.18 |
1558569600000 | 225.01 |
1558656000000 | 222.74 |
1558915200000 | 222.73 |
1559001600000 | 218.86 |
1559088000000 | 217.65 |
1559174400000 | 217.43 |
1559260800000 | 215.59 |
1559520000000 | 217.35 |
1559606400000 | 217.72 |
1559692800000 | 219.17 |
1559779200000 | 219.81 |
1559865600000 | 220.33 |
1560124800000 | 220.57 |
1560211200000 | 221.49 |
1560297600000 | 221.31 |
1560384000000 | 221.52 |
1560470400000 | 222.28 |
1560729600000 | 221.39 |
1560816000000 | 221.04 |
1560902400000 | 221.81 |
1560988800000 | 221.98 |
1561075200000 | 220.63 |
1561334400000 | 219.33 |
1561420800000 | 219.77 |
1561507200000 | 217.24 |
1561593600000 | 217.36 |
1561680000000 | 217.23 |
1561939200000 | 219.69 |
1562025600000 | 222.1 |
1562112000000 | 224.7 |
1562198400000 | 224.77 |
1562284800000 | 225.06 |
1562544000000 | 224.29 |
1562630400000 | 223.22 |
1562716800000 | 224.3 |
1562803200000 | 224.1 |
1562889600000 | 224.45 |
1563148800000 | 224.59 |
1563235200000 | 224.77 |
1563321600000 | 224.49 |
1563408000000 | 226.83 |
1563494400000 | 226.43 |
1563753600000 | 224.8 |
1563840000000 | 229.29 |
1563926400000 | 228.06 |
1564012800000 | 227.22 |
1564099200000 | 229.78 |
1564358400000 | 230.03 |
1564444800000 | 229.09 |
1564531200000 | 225 |
1564617600000 | 226.53 |
1564704000000 | 226.13 |
1564963200000 | 219.18 |
1565049600000 | 220.51 |
1565136000000 | 221.88 |
1565222400000 | 224.72 |
1565308800000 | 223.72 |
1565568000000 | 222.29 |
1565654400000 | 223.82 |
1565740800000 | 222.12 |
1565827200000 | 224.75 |
1565913600000 | 227.06 |
1566172800000 | 228.58 |
1566259200000 | 226.52 |
1566345600000 | 226.85 |
1566432000000 | 227.88 |
1566518400000 | 224.4 |
1566777600000 | 225.44 |
1566864000000 | 223.03 |
1566950400000 | 225.58 |
1567036800000 | 225.24 |
1567123200000 | 226.85 |
1567382400000 | 227.48 |
1567468800000 | 228.82 |
1567555200000 | 228.61 |
1567641600000 | 226.43 |
1567728000000 | 227.49 |
1567987200000 | 227.12 |
1568073600000 | 226.7 |
1568160000000 | 229.28 |
1568246400000 | 229.23 |
1568332800000 | 226.16 |
1568592000000 | 227.27 |
1568678400000 | 226.59 |
1568764800000 | 225.86 |
1568851200000 | 226.1 |
1568937600000 | 226.18 |
1569196800000 | 226.94 |
1569283200000 | 226.99 |
1569369600000 | 228.51 |
1569456000000 | 229.85 |
1569542400000 | 228.69 |
1569801600000 | 230.71 |
1569888000000 | 231 |
1569974400000 | 226.46 |
1570060800000 | 227.04 |
1570147200000 | 230.08 |
1570406400000 | 227.88 |
1570492800000 | 227.22 |
1570579200000 | 227.93 |
1570665600000 | 227.58 |
1570752000000 | 226.85 |
1571011200000 | 227 |
1571097600000 | 227.18 |
1571184000000 | 227.2 |
1571270400000 | 226.91 |
1571356800000 | 226.57 |
1571616000000 | 226.62 |
1571702400000 | 226.53 |
1571788800000 | 228.06 |
1571875200000 | 228.35 |
1571961600000 | 227.52 |
1572220800000 | 226.48 |
1572307200000 | 226.63 |
1572393600000 | 227 |
1572480000000 | 227.04 |
1572566400000 | 226.96 |
1572825600000 | 226.46 |
1572912000000 | 227.93 |
1572998400000 | 228.12 |
1573084800000 | 227.49 |
1573171200000 | 228.71 |
1573430400000 | 228.11 |
1573516800000 | 229.4 |
1573603200000 | 230.36 |
1573689600000 | 230.12 |
1573776000000 | 230.38 |
1574035200000 | 230.31 |
1574121600000 | 230.09 |
1574208000000 | 230.74 |
1574294400000 | 229.84 |
1574380800000 | 230.23 |
1574640000000 | 231.43 |
1574726400000 | 232.6 |
1574812800000 | 233.45 |
1574899200000 | 233.25 |
1574985600000 | 232.13 |
1575244800000 | 232.22 |
1575331200000 | 231.33 |
1575417600000 | 231.96 |
1575504000000 | 231.57 |
1575590400000 | 233.52 |
1575849600000 | 233.24 |
1575936000000 | 232.09 |
1576022400000 | 232.71 |
1576108800000 | 231.2 |
1576195200000 | 231.96 |
1576454400000 | 232.76 |
1576540800000 | 232.19 |
1576627200000 | 232.72 |
1576713600000 | 234.07 |
1576800000000 | 236.21 |
1577059200000 | 235.98 |
1577145600000 | 235.48 |
1577404800000 | 234.84 |
1577664000000 | 232.83 |
1577750400000 | 232.72 |
1577923200000 | 231.67 |
1578009600000 | 232.47 |
1578268800000 | 231.6 |
1578355200000 | 231.6 |
1578441600000 | 233.01 |
1578528000000 | 234.78 |
1578614400000 | 234.59 |
1578873600000 | 235.96 |
1578960000000 | 236.32 |
1579046400000 | 237.26 |
1579132800000 | 238.5 |
1579219200000 | 240 |
1579478400000 | 240.11 |
1579564800000 | 239.82 |
1579651200000 | 241.45 |
1579737600000 | 241.77 |
1579824000000 | 240.77 |
1580083200000 | 239.33 |
1580169600000 | 239.24 |
1580256000000 | 238.25 |
1580342400000 | 240.32 |
1580428800000 | 236.75 |
1580688000000 | 237.52 |
1580774400000 | 239.01 |
1580860800000 | 241.18 |
1580947200000 | 242.48 |
1581033600000 | 243.39 |
1581292800000 | 245.51 |
1581379200000 | 245.99 |
1581465600000 | 245.7 |
1581552000000 | 247.25 |
1581638400000 | 247.6 |
1581897600000 | 247.4 |
1581984000000 | 246.16 |
1582070400000 | 246.85 |
1582156800000 | 246.3 |
1582243200000 | 245.73 |
1582502400000 | 240.41 |
1582588800000 | 235.43 |
1582675200000 | 234.52 |
1582761600000 | 223.84 |
1582848000000 | 219.16 |
1583107200000 | 224.44 |
1583193600000 | 221.77 |
1583280000000 | 231.79 |
1583366400000 | 226.84 |
1583452800000 | 220.91 |
1583712000000 | 208.09 |
1583798400000 | 214.76 |
1583884800000 | 208.51 |
1583971200000 | 193 |
1584057600000 | 203.24 |
1584316800000 | 186.92 |
1584403200000 | 202.24 |
1584489600000 | 194.65 |
1584576000000 | 193.16 |
1584662400000 | 181.97 |
1584921600000 | 175.8 |
1585008000000 | 185.32 |
1585094400000 | 189.74 |
1585180800000 | 196.55 |
1585267200000 | 195.16 |
1585526400000 | 203 |
1585612800000 | 200.81 |
1585699200000 | 196.34 |
1585785600000 | 201.42 |
1585872000000 | 203.5 |
1586131200000 | 211.23 |
1586217600000 | 209.87 |
1586304000000 | 214.11 |
1586390400000 | 215.66 |
1586822400000 | 218.98 |
1586908800000 | 216.17 |
1586995200000 | 217.57 |
1587081600000 | 219.6 |
1587340800000 | 216.11 |
1587427200000 | 210.59 |
1587513600000 | 212.84 |
1587600000000 | 211.4 |
1587686400000 | 214.58 |
1587945600000 | 216.33 |
1588032000000 | 218.78 |
1588118400000 | 217.98 |
1588204800000 | 212.54 |
1588291200000 | 207.83 |
1588550400000 | 208.93 |
1588636800000 | 210.72 |
1588723200000 | 210.13 |
1588809600000 | 210.04 |
1588896000000 | 213.15 |
1589155200000 | 213.11 |
1589241600000 | 210.9 |
1589328000000 | 210.02 |
1589414400000 | 209.58 |
1589500800000 | 209.83 |
1589760000000 | 212.81 |
1589846400000 | 208.44 |
1589932800000 | 210.09 |
1590019200000 | 208.65 |
1590105600000 | 209.72 |
1590364800000 | 209.91 |
1590451200000 | 210.82 |
1590537600000 | 214.37 |
1590624000000 | 214.13 |
1590710400000 | 213.02 |
1590969600000 | 213.99 |
1591056000000 | 213.85 |
1591142400000 | 213.96 |
1591228800000 | 211.95 |
1591315200000 | 215.44 |
1591574400000 | 218.76 |
1591660800000 | 216.16 |
1591747200000 | 215.33 |
1591833600000 | 204.94 |
1591920000000 | 207.34 |
1592179200000 | 208.71 |
1592265600000 | 213.85 |
1592352000000 | 213.87 |
1592438400000 | 215.42 |
1592524800000 | 213.43 |
1592784000000 | 211.21 |
1592870400000 | 209.55 |
1592956800000 | 206.5 |
1593043200000 | 208.73 |
1593129600000 | 204.75 |
1593388800000 | 206.46 |
1593475200000 | 208.18 |
1593561600000 | 207.45 |
1593648000000 | 209.15 |
1593734400000 | 209 |
1593993600000 | 209.08 |
1594080000000 | 210.09 |
1594166400000 | 208.44 |
1594252800000 | 205.56 |
1594339200000 | 209.18 |
1594598400000 | 208.94 |
1594684800000 | 210.82 |
1594771200000 | 211.26 |
1594857600000 | 210.98 |
1594944000000 | 212.46 |
1595203200000 | 209.32 |
1595289600000 | 211.52 |
1595376000000 | 210.98 |
1595462400000 | 211.96 |
1595548800000 | 211.42 |
1595808000000 | 210.45 |
1595894400000 | 210.95 |
1595980800000 | 210.55 |
1596067200000 | 209.22 |
1596153600000 | 207.46 |
1596412800000 | 208.26 |
1596499200000 | 210.21 |
1596585600000 | 207.94 |
1596672000000 | 207.85 |
1596758400000 | 209.54 |
1597017600000 | 210.44 |
1597104000000 | 210.51 |
1597190400000 | 212.15 |
1597276800000 | 211.57 |
1597363200000 | 211.83 |
1597622400000 | 211.35 |
1597708800000 | 211.69 |
1597795200000 | 210.49 |
1597881600000 | 210.82 |
1597968000000 | 211.74 |
1598227200000 | 213.22 |
1598313600000 | 212.66 |
1598400000000 | 213.41 |
1598486400000 | 214.09 |
1598572800000 | 214.2 |
1598832000000 | 212.32 |
1598918400000 | 210.93 |
1599004800000 | 217.56 |
1599091200000 | 214.78 |
1599177600000 | 215.12 |
1599436800000 | 214.11 |
1599523200000 | 211.22 |
1599609600000 | 212.96 |
1599696000000 | 210.5 |
1599782400000 | 213.02 |
1600041600000 | 213.15 |
1600128000000 | 213.07 |
1600214400000 | 212.75 |
1600300800000 | 211.2 |
1600387200000 | 208.3 |
1600646400000 | 208.02 |
1600732800000 | 208.9199 |
1600819200000 | 206.08 |
1600905600000 | 207.87 |
1600992000000 | 209.56 |
1601251200000 | 212.25 |
1601337600000 | 208.7 |
1601424000000 | 210.32 |
1601510400000 | 210.65 |
1601596800000 | 210.13 |
1601856000000 | 210.3 |
1601942400000 | 208.77 |
1602028800000 | 211.46 |
1602115200000 | 213.03 |
1602201600000 | 213.27 |
1602460800000 | 215.5 |
1602547200000 | 216.18 |
1602633600000 | 215.28 |
1602720000000 | 215.54 |
1602806400000 | 214.73 |
1603065600000 | 211.48 |
1603152000000 | 209.18 |
1603238400000 | 208.53 |
1603324800000 | 210.4 |
1603411200000 | 210.08 |
1603670400000 | 207.78 |
1603756800000 | 206.45 |
1603843200000 | 202.84 |
1603929600000 | 204.3 |
1604016000000 | 203.09 |
1604275200000 | 206.93 |
1604361600000 | 207.5 |
1604448000000 | 208.28 |
1604534400000 | 207.61 |
1604620800000 | 207.36 |
1604880000000 | 211.31 |
1604966400000 | 216.13 |
1605052800000 | 218.65 |
1605139200000 | 216.76 |
1605225600000 | 218.46 |
1605484800000 | 221.62 |
1605571200000 | 220.21 |
1605657600000 | 217.81 |
1605744000000 | 218.74 |
1605830400000 | 217.56 |
1606089600000 | 218.3 |
1606176000000 | 219.77 |
1606262400000 | 218.1 |
1606348800000 | 218.22 |
1606435200000 | 217.05 |
1606694400000 | 215 |
1606780800000 | 215.94 |
1606867200000 | 214.18 |
1606953600000 | 214.44 |
1607040000000 | 217.68 |
1607299200000 | 216.72 |
1607385600000 | 217.77 |
1607472000000 | 218.96 |
1607558400000 | 217.12 |
1607644800000 | 218.1 |
1607904000000 | 217.21 |
1607990400000 | 217.13 |
1608076800000 | 216.86 |
1608163200000 | 217.21 |
1608249600000 | 218.02 |
1608508800000 | 215.84 |
1608595200000 | 214.84 |
1608681600000 | 215.98 |
1608768000000 | 216.73 |
1609113600000 | 217.34 |
1609200000000 | 216.62 |
1609286400000 | 215.49 |
1609372800000 | 218.14 |
1609718400000 | 213.99 |
1609804800000 | 214.17 |
1609891200000 | 213.12 |
1609977600000 | 213.1 |
1610064000000 | 215.07 |
1610323200000 | 214.26 |
1610409600000 | 213.07 |
1610496000000 | 213.57 |
1610582400000 | 213.57 |
1610668800000 | 214 |
1610928000000 | 214.21 |
1611014400000 | 213.63 |
1611100800000 | 214.22 |
1611187200000 | 212.75 |
1611273600000 | 211.73 |
1611532800000 | 214.07 |
1611619200000 | 214.99 |
1611705600000 | 213.78 |
1611792000000 | 214.22 |
1611878400000 | 209.6699 |
1612137600000 | 210.64 |
1612224000000 | 213.49 |
1612310400000 | 214 |
1612396800000 | 216.32 |
1612483200000 | 217.27 |
1612742400000 | 218.31 |
1612828800000 | 217.28 |
1612915200000 | 216.4 |
1613001600000 | 215.64 |
1613088000000 | 216.13 |
1613347200000 | 216.01 |
1613433600000 | 215.6 |
1613520000000 | 217.5 |
1613606400000 | 218.24 |
1613692800000 | 214.33 |
1613952000000 | 215.28 |
1614038400000 | 215.09 |
1614124800000 | 215.95 |
1614211200000 | 211.76 |
1614297600000 | 209.26 |
1614556800000 | 213.38 |
1614643200000 | 213.37 |
1614729600000 | 212.55 |
1614816000000 | 211.96 |
1614902400000 | 218.7 |
1615161600000 | 220.94 |
1615248000000 | 221.54 |
1615334400000 | 223.23 |
1615420800000 | 221.11 |
1615507200000 | 222.04 |
1615766400000 | 223.73 |
1615852800000 | 224.93 |
1615939200000 | 225.18 |
1616025600000 | 224.8 |
1616112000000 | 225.45 |
1616371200000 | 226.98 |
1616457600000 | 226.42 |
1616544000000 | 225.74 |
1616630400000 | 228.76 |
1616716800000 | 232.83 |
1616976000000 | 235.15 |
1617062400000 | 232.81 |
1617148800000 | 229.79 |
1617235200000 | 229.4 |
1617667200000 | 230.5 |
1617753600000 | 229.13 |
1617840000000 | 228.94 |
1617926400000 | 229.18 |
1618185600000 | 229.69 |
1618272000000 | 228.56 |
1618358400000 | 227.6 |
1618444800000 | 229.09 |
1618531200000 | 230.82 |
1618790400000 | 229.21 |
1618876800000 | 228.84 |
1618963200000 | 230.57 |
1619049600000 | 230 |
1619136000000 | 229.77 |
1619395200000 | 227.26 |
1619481600000 | 227.02 |
1619568000000 | 226.89 |
1619654400000 | 228.6 |
1619740800000 | 229.36 |
1620000000000 | 230.81 |
1620086400000 | 230.15 |
1620172800000 | 230.77 |
1620259200000 | 232.72 |
1620345600000 | 231.65 |
1620604800000 | 232.41 |
1620691200000 | 230.66 |
1620777600000 | 229.82 |
1620864000000 | 232.47 |
1620950400000 | 232.37 |
1621209600000 | 232.11 |
1621296000000 | 230.46 |
1621382400000 | 229.24 |
1621468800000 | 231.31 |
1621555200000 | 232.24 |
1621814400000 | 232.61 |
1621900800000 | 231.84 |
1621987200000 | 231.77 |
1622073600000 | 231.54 |
1622160000000 | 232.54 |
1622419200000 | 231.59 |
1622505600000 | 231.26 |
1622592000000 | 232.91 |
1622678400000 | 234.9 |
1622764800000 | 235.07 |
1623024000000 | 234.77 |
1623110400000 | 232.98 |
1623196800000 | 231.94 |
1623283200000 | 232.97 |
1623369600000 | 234.68 |
1623628800000 | 233.9 |
1623715200000 | 233.61 |
1623801600000 | 231.53 |
1623888000000 | 234.62 |
1623974400000 | 232.96 |
1624233600000 | 232.92 |
1624320000000 | 233.73 |
1624406400000 | 231.19 |
1624492800000 | 232.28 |
1624579200000 | 232.96 |
1624838400000 | 233.3 |
1624924800000 | 232.25 |
1625011200000 | 234.27 |
1625097600000 | 233.87 |
1625184000000 | 234.83 |
1625443200000 | 234.41 |
1625529600000 | 233.69 |
1625616000000 | 234.88 |
1625702400000 | 232.95 |
1625788800000 | 233.65 |
1626048000000 | 233.7 |
1626134400000 | 235.17 |
1626220800000 | 237.53 |
1626307200000 | 238 |
1626393600000 | 237.69 |
1626652800000 | 236.17 |
1626739200000 | 236.78 |
1626825600000 | 236.68 |
1626912000000 | 236.22 |
1626998400000 | 238.87 |
1627257600000 | 238.15 |
1627344000000 | 238.27 |
1627430400000 | 236.77 |
1627516800000 | 236.02 |
1627603200000 | 235.65 |
1627862400000 | 235.57 |
1627948800000 | 236.29 |
1628035200000 | 232.94 |
1628121600000 | 233.74 |
1628208000000 | 236 |
1628467200000 | 237.01 |
1628553600000 | 238.68 |
1628640000000 | 238.86 |
1628726400000 | 238.66 |
1628812800000 | 239.87 |
1629072000000 | 240.82 |
1629158400000 | 242.13 |
1629244800000 | 239.32 |
1629331200000 | 241.06 |
1629417600000 | 240.65 |
1629676800000 | 239.03 |
1629763200000 | 237.62 |
1629849600000 | 237.84 |
1629936000000 | 236.82 |
1630022400000 | 237.18 |
1630281600000 | 238.15 |
1630368000000 | 238.66 |
1630454400000 | 239.05 |
1630540800000 | 239.47 |
1630627200000 | 239.42 |
1630886400000 | 239.91 |
1630972800000 | 237.46 |
1631059200000 | 239.83 |
1631145600000 | 238.32 |
1631232000000 | 237.91 |
1631491200000 | 238.77 |
1631577600000 | 237.07 |
1631664000000 | 238.53 |
1631750400000 | 238.99 |
1631836800000 | 237.98 |
1632096000000 | 236.6 |
1632182400000 | 235.64 |
1632268800000 | 235.46 |
1632355200000 | 235.86 |
1632441600000 | 236.47 |
1632700800000 | 236.24 |
1632787200000 | 233.63 |
1632873600000 | 236.34 |
1632960000000 | 232.76 |
1633046400000 | 233.66 |
1633305600000 | 233.13 |
1633392000000 | 234.38 |
1633478400000 | 237.6 |
1633564800000 | 237.58 |
1633651200000 | 236.99 |
1633910400000 | 236.97 |
1633996800000 | 237.37 |
1634083200000 | 238.22 |
1634169600000 | 240.14 |
1634256000000 | 239.26 |
1634515200000 | 237.31 |
1634601600000 | 237.2 |
1634688000000 | 238.89 |
1634774400000 | 237.04 |
1634860800000 | 237.74 |
1635120000000 | 237.16 |
1635206400000 | 238.53 |
1635292800000 | 237.98 |
1635379200000 | 237 |
1635465600000 | 238.46 |
1635724800000 | 238.98 |
1635811200000 | 239.71 |
1635897600000 | 241.51 |
1635984000000 | 242.31 |
1636070400000 | 243.66 |
1636329600000 | 240.48 |
1636416000000 | 241.57 |
1636502400000 | 243.33 |
1636588800000 | 243.91 |
1636675200000 | 244.93 |
1636934400000 | 246.73 |
1637020800000 | 246.33 |
1637107200000 | 246.57 |
1637193600000 | 244.14 |
1637280000000 | 243.27 |
1637539200000 | 245.71 |
1637625600000 | 246.77 |
1637712000000 | 246.86 |
1637798400000 | 246.47 |
1637884800000 | 240.76 |
1638144000000 | 242.39 |
1638230400000 | 236.02 |
1638316800000 | 233.97 |
1638403200000 | 237.04 |
1638489600000 | 241.11 |
1638748800000 | 244.62 |
1638835200000 | 246.06 |
1638921600000 | 243.38 |
1639008000000 | 244.46 |
1639094400000 | 246.86 |
1639353600000 | 250.18 |
1639440000000 | 250.33 |
1639526400000 | 252.94 |
1639612800000 | 255.03 |
1639699200000 | 253.18 |
1639958400000 | 251.93 |
1640044800000 | 252.25 |
1640131200000 | 251.36 |
1640217600000 | 251.92 |
1640304000000 | 251.38 |
1640563200000 | 252.95 |
1640649600000 | 255.41 |
1640736000000 | 254.46 |
1640822400000 | 254.1 |
1640908800000 | 254.73 |
1641168000000 | 256.5899 |
1641254400000 | 258.56 |
1641340800000 | 258.68 |
1641427200000 | 259.37 |
1641513600000 | 259.25 |
1641772800000 | 260.19 |
1641859200000 | 259.89 |
1641945600000 | 258.39 |
1642032000000 | 258.64 |
1642118400000 | 260.85 |
1642377600000 | 261.3 |
1642464000000 | 260.07 |
1642550400000 | 259.55 |
1642636800000 | 259.27 |
1642723200000 | 259.7 |
1642982400000 | 259.05 |
1643068800000 | 258.76 |
1643155200000 | 256.89 |
1643241600000 | 260.63 |
1643328000000 | 263.36 |
1643587200000 | 262.54 |
1643673600000 | 260.97 |
1643760000000 | 262.6 |
1643846400000 | 260.04 |
1643932800000 | 257.21 |
1644192000000 | 258.55 |
1644278400000 | 260.25 |
1644364800000 | 259.66 |
1644451200000 | 257.42 |
1644537600000 | 259.22 |
1644796800000 | 260.79 |
1644883200000 | 259.56 |
1644969600000 | 261.16 |
1645056000000 | 262.62 |
1645142400000 | 263.92 |
1645401600000 | 263.93 |
1645488000000 | 262.49 |
1645574400000 | 261.23 |
1645660800000 | 259.62 |
1645747200000 | 263.67 |
1646006400000 | 260.5 |
1646092800000 | 261.45 |
1646179200000 | 265.26 |
1646265600000 | 266.58 |
1646352000000 | 269.8399 |
1646611200000 | 265.08 |
1646697600000 | 257.67 |
1646784000000 | 253.98 |
1646870400000 | 253.1 |
1646956800000 | 250.89 |
1647216000000 | 251.77 |
1647302400000 | 256.19 |
1647388800000 | 256.3 |
1647475200000 | 255.79 |
1647561600000 | 257.58 |
1647820800000 | 258.8 |
1647907200000 | 260.27 |
1647993600000 | 259.66 |
1648080000000 | 261.06 |
1648166400000 | 264.3 |
1648425600000 | 263.71 |
1648512000000 | 262.32 |
1648598400000 | 261.2799 |
1648684800000 | 261.48 |
1648771200000 | 267.1 |
1649030400000 | 267.21 |
1649116800000 | 268.29 |
1649203200000 | 271.56 |
1649289600000 | 272.83 |
1649376000000 | 275.35 |
1649635200000 | 275.0899 |
1649721600000 | 276.52 |
1649808000000 | 277.92 |
1649894400000 | 280.37 |
1650326400000 | 280.46 |
1650412800000 | 282.12 |
1650499200000 | 283.21 |
1650585600000 | 280.27 |
1650844800000 | 282.68 |
1650931200000 | 282.0299 |
1651017600000 | 286.7799 |
1651104000000 | 289.46 |
1651190400000 | 283.32 |
1651449600000 | 279.86 |
1651536000000 | 280 |
1651622400000 | 285.72 |
1651708800000 | 283.17 |
1651795200000 | 282.52 |
1652054400000 | 282.8 |
1652140800000 | 279.65 |
1652227200000 | 281.29 |
1652313600000 | 285.21 |
1652400000000 | 289.89 |
1652659200000 | 291.58 |
1652745600000 | 287.23 |
1652832000000 | 274.5299 |
1652918400000 | 268.0299 |
1653004800000 | 270.43 |
1653264000000 | 272.5 |
1653350400000 | 275.49 |
1653436800000 | 277.87 |
1653523200000 | 277.14 |
1653609600000 | 278.52 |
1653868800000 | 277.15 |
1653955200000 | 276.22 |
1654041600000 | 275.27 |
1654128000000 | 274.8399 |
1654214400000 | 272.35 |
1654473600000 | 273.5299 |
1654560000000 | 274.99 |
1654646400000 | 270.94 |
1654732800000 | 268.7799 |
1654819200000 | 270.75 |
1655078400000 | 268.45 |
1655164800000 | 265.38 |
1655251200000 | 265.54 |
1655337600000 | 261.91 |
1655424000000 | 262.46 |
1655683200000 | 260.37 |
1655769600000 | 264.85 |
1655856000000 | 262.74 |
1655942400000 | 267.22 |
1656028800000 | 271.91 |
1656288000000 | 271.06 |
1656374400000 | 271.12 |
1656460800000 | 272.93 |
1656547200000 | 272.25 |
1656633600000 | 277.3399 |
1656892800000 | 276.65 |
1656979200000 | 278.57 |
1657065600000 | 279.62 |
1657152000000 | 281.23 |
1657238400000 | 280.67 |
1657497600000 | 282.37 |
1657584000000 | 283.26 |
1657670400000 | 280.55 |
1657756800000 | 281.8 |
1657843200000 | 279.88 |
1658102400000 | 274.61 |
1658188800000 | 276.5 |
1658275200000 | 275.32 |
1658361600000 | 277 |
1658448000000 | 278.14 |
1658707200000 | 280.41 |
1658793600000 | 285.13 |
1658880000000 | 285.64 |
1658966400000 | 288.42 |
1659052800000 | 288.05 |
1659312000000 | 288.77 |
1659398400000 | 288.68 |
1659484800000 | 291.1 |
1659571200000 | 287.36 |
1659657600000 | 288.46 |
1659916800000 | 285.89 |
1660003200000 | 286.46 |
1660089600000 | 285.39 |
1660176000000 | 285.44 |
1660262400000 | 290.2 |
1660521600000 | 294.4 |
1660608000000 | 296.39 |
1660694400000 | 296.11 |
1660780800000 | 297.52 |
1660867200000 | 299.32 |
1661126400000 | 298.75 |
1661212800000 | 298.51 |
1661299200000 | 299.16 |
1661385600000 | 300.81 |
1661472000000 | 293.98 |
1661731200000 | 293.9 |
1661817600000 | 291.22 |
1661904000000 | 288.19 |
1661990400000 | 291.92 |
1662076800000 | 286.21 |
1662336000000 | 288.99 |
1662422400000 | 287.11 |
1662508800000 | 289.6 |
1662595200000 | 289.52 |
1662681600000 | 289.13 |
1662940800000 | 287.3399 |
1663027200000 | 282.0899 |
1663113600000 | 282.47 |
1663200000000 | 279.83 |
1663286400000 | 279.85 |
1663545600000 | 282.39 |
1663632000000 | 282.5 |
1663718400000 | 285.1 |
1663804800000 | 287.22 |
1663891200000 | 285.45 |
1664150400000 | 285.0899 |
1664236800000 | 281.63 |
1664323200000 | 284.15 |
1664409600000 | 277.31 |
1664496000000 | 272.04 |
1664755200000 | 275.82 |
1664841600000 | 276.49 |
1664928000000 | 278.17 |
1665014400000 | 274.22 |
1665100800000 | 273.45 |
1665360000000 | 276.77 |
1665446400000 | 278.01 |
1665532800000 | 280.98 |
1665619200000 | 285.16 |
1665705600000 | 278.47 |
1665964800000 | 278.88 |
1666051200000 | 280.99 |
1666137600000 | 281.24 |
1666224000000 | 276.11 |
1666310400000 | 280.11 |
1666569600000 | 282.12 |
1666656000000 | 283.94 |
1666742400000 | 283.91 |
1666828800000 | 285.64 |
1666915200000 | 291.88 |
1667174400000 | 292.65 |
1667260800000 | 293 |
1667347200000 | 290.0899 |
1667433600000 | 291.71 |
1667520000000 | 290.25 |
1667779200000 | 289.61 |
1667865600000 | 289.01 |
1667952000000 | 286.16 |
1668038400000 | 287.19 |
1668124800000 | 282.12 |
1668384000000 | 279.86 |
1668470400000 | 279.69 |
1668556800000 | 279.55 |
1668643200000 | 282.23 |
1668729600000 | 284.0299 |
1668988800000 | 290.5 |
1669075200000 | 291.23 |
1669161600000 | 289.72 |
1669248000000 | 289.1 |
1669334400000 | 289.14 |
1669593600000 | 288.36 |
1669680000000 | 289.11 |
1669766400000 | 295.1 |
1669852800000 | 290.86 |
1669939200000 | 292.87 |
1670198400000 | 287.79 |
1670284800000 | 286.6 |
1670371200000 | 287.48 |
1670457600000 | 287.45 |
1670544000000 | 286.08 |
1670803200000 | 288.19 |
1670889600000 | 285.19 |
1670976000000 | 284.99 |
1671062400000 | 280.73 |
1671148800000 | 280.58 |
1671408000000 | 281.33 |
1671494400000 | 280.32 |
1671580800000 | 282.83 |
1671667200000 | 282.38 |
1671753600000 | 283.49 |
1672099200000 | 284.02 |
1672185600000 | 282.0299 |
1672272000000 | 281.02 |
1672358400000 | 279.73 |
1672617600000 | 279.73 |
1672704000000 | 281.23 |
1672790400000 | 279.4 |
1672876800000 | 279.01 |
1672963200000 | 282.77 |
1673222400000 | 277.05 |
1673308800000 | 276.58 |
1673395200000 | 276.19 |
1673481600000 | 273.36 |
1673568000000 | 273.71 |
1673827200000 | 273.73 |
1673913600000 | 274.51 |
1674000000000 | 267.01 |
1674086400000 | 267.42 |
1674172800000 | 267.22 |
1674432000000 | 266.27 |
1674518400000 | 267.76 |
1674604800000 | 269.0899 |
1674691200000 | 269.21 |
1674777600000 | 268.79 |
1675036800000 | 267.92 |
1675123200000 | 270.91 |
1675209600000 | 271.17 |
1675296000000 | 267.7 |
1675382400000 | 267.72 |
1675641600000 | 271.97 |
1675728000000 | 272.2799 |
1675814400000 | 270.17 |
1675900800000 | 269.24 |
1675987200000 | 274.07 |
1676246400000 | 275.04 |
1676332800000 | 272.73 |
1676419200000 | 273.23 |
1676505600000 | 272.47 |
1676592000000 | 275.16 |
1676851200000 | 274.8399 |
1676937600000 | 273.23 |
1677024000000 | 274.8 |
1677110400000 | 276.17 |
1677196800000 | 275.97 |
1677456000000 | 274.25 |
1677542400000 | 271.66 |
1677628800000 | 268.0899 |
1677715200000 | 272.26 |
1677801600000 | 273.26 |
1678060800000 | 272.51 |
1678147200000 | 272.76 |
1678233600000 | 273.87 |
1678320000000 | 271.37 |
1678406400000 | 267.2799 |
1678665600000 | 267.24 |
1678752000000 | 268.33 |
1678838400000 | 274.01 |
1678924800000 | 271.41 |
1679011200000 | 268.98 |
1679270400000 | 270.13 |
1679356800000 | 268.9 |
1679443200000 | 265.7 |
1679529600000 | 261.87 |
1679616000000 | 268.88 |
1679875200000 | 270.24 |
1679961600000 | 270.33 |
1680048000000 | 272.26 |
1680134400000 | 270.62 |
1680220800000 | 273.15 |
1680480000000 | 274.07 |
1680566400000 | 271.27 |
1680652800000 | 274.31 |
1680739200000 | 274.19 |
1681171200000 | 274.35 |
1681257600000 | 272.5899 |
1681344000000 | 272.27 |
1681430400000 | 272.32 |
1681689600000 | 276.0899 |
1681776000000 | 276.24 |
1681862400000 | 276.16 |
1681948800000 | 274.76 |
1682035200000 | 275.19 |
1682294400000 | 274.33 |
1682380800000 | 276.98 |
1682467200000 | 274.46 |
1682553600000 | 277.08 |
1682640000000 | 278.3399 |
1682899200000 | 280.83 |
1682985600000 | 279.29 |
1683072000000 | 276.7 |
1683158400000 | 277.43 |
1683244800000 | 279.24 |
1683504000000 | 278.05 |
1683590400000 | 278.86 |
1683676800000 | 277.96 |
1683763200000 | 279.72 |
1683849600000 | 281.93 |
1684108800000 | 281.56 |
1684195200000 | 279.37 |
1684281600000 | 279.7 |
1684368000000 | 279.5899 |
1684454400000 | 279.75 |
1684713600000 | 276.39 |
1684800000000 | 276.25 |
1684886400000 | 274.65 |
1684972800000 | 273.46 |
1685059200000 | 273.66 |
1685318400000 | 273.55 |
1685404800000 | 270.63 |
1685491200000 | 272.94 |
1685577600000 | 272 |
1685664000000 | 275.79 |
1685923200000 | 275.2 |
1686009600000 | 274.91 |
1686096000000 | 273.56 |
1686182400000 | 273.14 |
1686268800000 | 273.58 |
1686528000000 | 273.56 |
1686614400000 | 273.3 |
1686700800000 | 272.39 |
1686787200000 | 272.79 |
1686873600000 | 273 |
1687132800000 | 272.61 |
1687219200000 | 271.5 |
1687305600000 | 271.22 |
1687392000000 | 271.76 |
1687478400000 | 271.82 |
1687737600000 | 271.44 |
1687824000000 | 270.7 |
1687910400000 | 269.26 |
1687996800000 | 269.24 |
1688083200000 | 270.0299 |
1688342400000 | 271.98 |
1688428800000 | 271.8 |
1688515200000 | 272.46 |
1688601600000 | 271.89 |
1688688000000 | 268 |
1688947200000 | 266.21 |
1689033600000 | 266.46 |
1689120000000 | 263.95 |
1689206400000 | 264.75 |
1689292800000 | 264.0299 |
1689552000000 | 263.13 |
1689638400000 | 262.7799 |
1689724800000 | 266.73 |
1689811200000 | 269.92 |
1689897600000 | 270.8 |
1690156800000 | 272.5899 |
1690243200000 | 273.43 |
1690329600000 | 273.79 |
1690416000000 | 273.64 |
1690502400000 | 274.36 |
1690761600000 | 272.5899 |
1690848000000 | 272.4 |
1690934400000 | 274.45 |
1691020800000 | 273.11 |
1691107200000 | 268.15 |
1691366400000 | 270.3 |
1691452800000 | 269.83 |
1691539200000 | 268.7 |
1691625600000 | 267.3 |
1691712000000 | 268.56 |
1691971200000 | 269.06 |
1692057600000 | 265.33 |
1692144000000 | 264.98 |
1692230400000 | 263.66 |
1692316800000 | 264.79 |
1692576000000 | 262.88 |
1692662400000 | 262.64 |
1692748800000 | 264.82 |
1692835200000 | 264.13 |
1692921600000 | 267.26 |
1693180800000 | 268.05 |
1693267200000 | 268.41 |
1693353600000 | 266.08 |
1693440000000 | 265.63 |
1693526400000 | 264.63 |
1693785600000 | 265.14 |
1693872000000 | 265.01 |
1693958400000 | 264.07 |
1694044800000 | 264.66 |
1694131200000 | 264.7 |
1694390400000 | 266.43 |
1694476800000 | 266.5899 |
1694563200000 | 266.25 |
1694649600000 | 270.25 |
1694736000000 | 268.33 |
1694995200000 | 268.47 |
1695081600000 | 267.33 |
1695168000000 | 266.92 |
1695254400000 | 265.27 |
1695340800000 | 263.7799 |
1695600000000 | 264.33 |
1695686400000 | 262.0899 |
1695772800000 | 261.26 |
1695859200000 | 260.29 |
1695945600000 | 259.48 |
1696204800000 | 258.85 |
1696291200000 | 256.96 |
1696377600000 | 257.74 |
1696464000000 | 250.66 |
1696550400000 | 250.41 |
1696809600000 | 251.01 |
1696896000000 | 252.55 |
1696982400000 | 249.76 |
1697068800000 | 245.86 |
1697155200000 | 248.41 |
1697414400000 | 249.04 |
1697500800000 | 249.95 |
1697587200000 | 251.05 |
1697673600000 | 248.74 |
1697760000000 | 248.22 |
1698019200000 | 245.83 |
1698105600000 | 249.13 |
1698192000000 | 250.7 |
1698278400000 | 249.89 |
1698364800000 | 247.09 |
1698624000000 | 249.32 |
1698710400000 | 251.44 |
1698796800000 | 253.48 |
1698883200000 | 255.57 |
1698969600000 | 253.89 |
1699228800000 | 253.6 |
1699315200000 | 254.33 |
1699401600000 | 253.19 |
1699488000000 | 251.56 |
1699574400000 | 252.97 |
1699833600000 | 253.7 |
1699920000000 | 252.03 |
1700006400000 | 251.77 |
1700092800000 | 250.91 |
1700179200000 | 251.11 |
1700438400000 | 250.16 |
1700524800000 | 250.89 |
1700611200000 | 254.29 |
1700697600000 | 253.32 |
1700784000000 | 253.25 |
1701043200000 | 251.98 |
1701129600000 | 251.62 |
1701216000000 | 249.72 |
1701302400000 | 252.38 |
1701388800000 | 255.8 |
1701648000000 | 256.29 |
1701734400000 | 255.31 |
1701820800000 | 255.37 |
1701907200000 | 256.5899 |
1701993600000 | 255.46 |
1702252800000 | 258.4 |
1702339200000 | 258.23 |
1702425600000 | 261.3399 |
1702512000000 | 254.43 |
1702598400000 | 254.01 |
1702857600000 | 254.92 |
1702944000000 | 253.91 |
1703030400000 | 249.03 |
1703116800000 | 250.56 |
1703203200000 | 251.29 |
1703635200000 | 251.34 |
1703721600000 | 251.73 |
1703808000000 | 253.62 |
1704153600000 | 259.5299 |
1704240000000 | 259.2 |
1704326400000 | 257.18 |
1704412800000 | 255.6 |
1704672000000 | 257.0899 |
1704758400000 | 258.06 |
1704844800000 | 255.63 |
1704931200000 | 255.99 |
1705017600000 | 257.08 |
1705276800000 | 257.38 |
1705363200000 | 256.98 |
1705449600000 | 256.72 |
1705536000000 | 256.47 |
1705622400000 | 254.78 |
1705881600000 | 252.49 |
1705968000000 | 255.52 |
1706054400000 | 251.22 |
1706140800000 | 254.21 |
1706227200000 | 254.02 |
1706486400000 | 257.19 |
1706572800000 | 257.0299 |
1706659200000 | 254.88 |
1706745600000 | 261.68 |
1706832000000 | 260.61 |
1707091200000 | 259.57 |
1707177600000 | 259.8399 |
1707264000000 | 258.48 |
1707350400000 | 257.95 |
1707436800000 | 254.29 |
1707696000000 | 257.08 |
1707782400000 | 256.06 |
1707868800000 | 254.75 |
1707955200000 | 254.65 |
1708041600000 | 254.29 |
1708300800000 | 254.64 |
1708387200000 | 256.12 |
1708473600000 | 257.67 |
1708560000000 | 257.99 |
1708646400000 | 258.23 |
1708905600000 | 255.71 |
1708992000000 | 255.08 |
1709078400000 | 254.98 |
1709164800000 | 255.08 |
1709251200000 | 253.82 |
1709510400000 | 252.34 |
1709596800000 | 251.41 |
1709683200000 | 252.13 |
1709769600000 | 251.79 |
1709856000000 | 252.57 |
1710115200000 | 255.86 |
1710201600000 | 256.22 |
1710288000000 | 256.97 |
1710374400000 | 257.07 |
1710460800000 | 256.79 |
1710720000000 | 260.25 |
1710806400000 | 261.8399 |
1710892800000 | 261.83 |
1710979200000 | 261.66 |
1711065600000 | 261.54 |
1711324800000 | 260.89 |
1711411200000 | 261.2 |
1711497600000 | 263.81 |
1711584000000 | 264.3399 |
1712016000000 | 262.87 |
1712102400000 | 259.16 |
1712188800000 | 257.04 |
1712275200000 | 257.88 |
1712534400000 | 257.44 |
1712620800000 | 258.72 |
1712707200000 | 258.19 |
1712793600000 | 258.48 |
1712880000000 | 257.93 |
1713139200000 | 256.75 |
1713225600000 | 256.45 |
1713312000000 | 257.77 |
1713398400000 | 259.25 |
1713484800000 | 262.26 |
1713744000000 | 265.72 |
1713830400000 | 264.97 |
1713916800000 | 268.39 |
1714003200000 | 266.36 |
1714089600000 | 266.13 |
1714348800000 | 267.0299 |
1714435200000 | 266.04 |
1714521600000 | 265.37 |
1714608000000 | 267.58 |
1714694400000 | 266.26 |
1714953600000 | 265.23 |
1715040000000 | 267.22 |
1715126400000 | 267.55 |
1715212800000 | 268.26 |
1715299200000 | 270.72 |
1715558400000 | 269.99 |
1715644800000 | 268.63 |
1715731200000 | 267.47 |
1715817600000 | 269.13 |
1715904000000 | 267.94 |
1716163200000 | 266.76 |
1716249600000 | 267.6 |
1716336000000 | 268.22 |
1716422400000 | 264.89 |
1716508800000 | 263.68 |
1716768000000 | 263.5899 |
1716854400000 | 260.64 |
1716940800000 | 259.6 |
1717027200000 | 259.27 |
1717113600000 | 262.99 |
1717372800000 | 262.57 |
1717459200000 | 264.41 |
1717545600000 | 263.7799 |
1717632000000 | 264.0299 |
1717718400000 | 264.18 |
1717977600000 | 263.62 |
1718064000000 | 263.47 |
1718150400000 | 258 |
1718236800000 | 258.76 |
1718323200000 | 259.69 |
1718582400000 | 260.71 |
1718668800000 | 259.76 |
1718755200000 | 259.48 |
1718841600000 | 259.61 |
1718928000000 | 261.46 |
1719187200000 | 263.8399 |
1719273600000 | 264.05 |
1719360000000 | 263.42 |
1719446400000 | 261.39 |
1719532800000 | 259.91 |
1719792000000 | 258.3399 |
1719878400000 | 258.79 |
1719964800000 | 256.91 |
1720051200000 | 256.92 |
1720137600000 | 257.72 |
1720396800000 | 257.69 |
1720483200000 | 256.37 |
1720569600000 | 255.45 |
1720656000000 | 256.97 |
1720742400000 | 258.62 |
1721001600000 | 260.2799 |
1721088000000 | 258.18 |
1721174400000 | 260.12 |
1721260800000 | 264.45 |
1721347200000 | 265.41 |
1721606400000 | 264.23 |
1721692800000 | 263.48 |
1721779200000 | 264.49 |
1721865600000 | 265.99 |
1721952000000 | 267.93 |
1722211200000 | 269.93 |
1722297600000 | 271.38 |
1722384000000 | 272.62 |
STOXX Global 1800 ex Europe Food Beverage and Tobacco | STOXX Global 1800 | |
---|---|---|
2017 | -2.8287278 | 5.9175309 |
2018 | -12.028853 | -6.3221035 |
2019 | 19.4746734 | 28.0314507 |
2020 | -6.3120398 | 5.1182987 |
2021 | 16.9140862 | 28.2675755 |
2022 | 9.9343892 | -14.4414672 |
2023 | -9.4727094 | 17.435791 |
2024 | 13.368504 | 27.1577493 |
Methodology
A specific region, country or sector is excluded from the relevant main index.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 | CH0462357986 | SXWXFBGR | .SXWXFBGR | |
Price EUR | CH0462357994 | SXWXFBP | SXWXFBP INDEX | .SXWXFBP |
Net Return EUR | CH0462358000 | SXWXFBR | SXWXFBR INDEX | .SXWXFBR |
Gross Return USD | CH0462358018 | SXWXFBGV | .SXWXFBGV | |
Price USD | CH0462358026 | SXWXFBL | SXWXFBL INDEX | .SXWXFBL |
Net Return USD | CH0462358034 | SXWXFBV | SXWXFBV INDEX | .SXWXFBV |
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://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Food Beverage and Tobacco
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Coca-Cola Co. | Food, Beverage and Tobacco | USA | 17.441% |
PepsiCo Inc. | Food, Beverage and Tobacco | USA | 15.870% |
Philip Morris International In | Food, Beverage and Tobacco | USA | 11.956% |
MONDELEZ | Food, Beverage and Tobacco | USA | 6.131% |
Altria Group Inc. | Food, Beverage and Tobacco | USA | 5.629% |
CONSTELLATION BRANDS 'A' | Food, Beverage and Tobacco | USA | 2.997% |
MONSTER BEVERAGE | Food, Beverage and Tobacco | USA | 2.631% |
CORTEVA | Food, Beverage and Tobacco | USA | 2.615% |
General Mills Inc. | Food, Beverage and Tobacco | USA | 2.535% |
Keurig Dr Pepper | Food, Beverage and Tobacco | USA | 2.458% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.