Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Financials ex Banks
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materi-als, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments.
- Component capping ensures that no component can dominate the index.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Financials ex Banks | 1,192.6 | 1,014.7 | 16.4 | 6.4 | 102.2 | 1.9 | 10.1 | 0.2 | 3.3 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Insurance | 57.2 |
---|---|
Financial Services | 42.8 |
Country weighting
Switzerland | 26.8 |
---|---|
Germany | 21.4 |
UK | 21.2 |
Sweden | 8.4 |
France | 8.2 |
Italy | 4.6 |
Netherlands | 3.8 |
Finland | 1.9 |
Belgium | 1.7 |
Norway | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Financials ex Banks | 1.9 | 12.9 | 23.6 | 34.7 | 66.0 | N/A | N/A | 23.9 | 10.5 | 10.8 |
STOXX Europe 600 | 1.4 | 11.0 | 13.6 | 23.6 | 56.1 | N/A | N/A | 13.8 | 7.4 | 9.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Financials ex Banks | N/A | N/A | 11.1 | 17.0 | 22.2 | N/A | N/A | 1.5 | 0.5 | 0.4 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Financials ex Banks | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 5.5 | 5.8 | 5.9 | 7.0 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Financials ex Banks | 0.8 | 1.0 | 1.0 | 1.1 | 1.2 | 0.9 | 0.5 | 1.5 | 0.4 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Financials ex Banks
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 Europe 600 Financials ex Banks | 10.8 | 12.1 | 10.4 | 10.4 | 1.7 | 5.1 | 1.1 | 18.6 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.7 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe 600 Financials ex Banks | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.7 |
1332288000000 | 98.26 |
1332374400000 | 97.01 |
1332460800000 | 97.24 |
1332720000000 | 98.2 |
1332806400000 | 98.2 |
1332892800000 | 97.03 |
1332979200000 | 95.17 |
1333065600000 | 95.98 |
1333324800000 | 97.02 |
1333411200000 | 95.78 |
1333497600000 | 93.37 |
1333584000000 | 93.37 |
1334016000000 | 90.43 |
1334102400000 | 91.31 |
1334188800000 | 92.23 |
1334275200000 | 90.19 |
1334534400000 | 89.8 |
1334620800000 | 92.46 |
1334707200000 | 91.33 |
1334793600000 | 90.93 |
1334880000000 | 91.6 |
1335139200000 | 89.06 |
1335225600000 | 90.21 |
1335312000000 | 91.47 |
1335398400000 | 90.92 |
1335484800000 | 92.22 |
1335744000000 | 91.17 |
1335830400000 | 91.36 |
1335916800000 | 91.21 |
1336003200000 | 90.8 |
1336089600000 | 89.53 |
1336348800000 | 90.28 |
1336435200000 | 88.53 |
1336521600000 | 87.8 |
1336608000000 | 89.48 |
1336694400000 | 89.15 |
1336953600000 | 87.16 |
1337040000000 | 86.2 |
1337126400000 | 86 |
1337212800000 | 84.73 |
1337299200000 | 83.7 |
1337558400000 | 84.24 |
1337644800000 | 86.49 |
1337731200000 | 84.27 |
1337817600000 | 85.18 |
1337904000000 | 85.32 |
1338163200000 | 85.18 |
1338249600000 | 85.5 |
1338336000000 | 84.19 |
1338422400000 | 83.64 |
1338508800000 | 81.95 |
1338768000000 | 81.57 |
1338854400000 | 81.76 |
1338940800000 | 84.66 |
1339027200000 | 85.79 |
1339113600000 | 85.46 |
1339372800000 | 85.44 |
1339459200000 | 85.28 |
1339545600000 | 85.28 |
1339632000000 | 85.18 |
1339718400000 | 86.54 |
1339977600000 | 86.23 |
1340064000000 | 88.17 |
1340150400000 | 89.32 |
1340236800000 | 89.21 |
1340323200000 | 88.49 |
1340582400000 | 86.62 |
1340668800000 | 86.39 |
1340755200000 | 87.71 |
1340841600000 | 87.12 |
1340928000000 | 90.22 |
1341187200000 | 91.5 |
1341273600000 | 92.36 |
1341360000000 | 91.82 |
1341446400000 | 91.39 |
1341532800000 | 90.08 |
1341792000000 | 89.67 |
1341878400000 | 90.46 |
1341964800000 | 90.44 |
1342051200000 | 89.63 |
1342137600000 | 90.63 |
1342396800000 | 90.98 |
1342483200000 | 90.61 |
1342569600000 | 91.85 |
1342656000000 | 92.68 |
1342742400000 | 90.81 |
1343001600000 | 87.56 |
1343088000000 | 86.83 |
1343174400000 | 87.11 |
1343260800000 | 89.88 |
1343347200000 | 91.24 |
1343606400000 | 93.02 |
1343692800000 | 91.56 |
1343779200000 | 92.09 |
1343865600000 | 90.05 |
1343952000000 | 93.33 |
1344211200000 | 94.25 |
1344297600000 | 95.18 |
1344384000000 | 95.61 |
1344470400000 | 96.08 |
1344556800000 | 96.22 |
1344816000000 | 96.01 |
1344902400000 | 96.88 |
1344988800000 | 96.69 |
1345075200000 | 97.21 |
1345161600000 | 97.99 |
1345420800000 | 97.32 |
1345507200000 | 98.45 |
1345593600000 | 97.9 |
1345680000000 | 97.06 |
1345766400000 | 96.73 |
1346025600000 | 97.09 |
1346112000000 | 96.39 |
1346198400000 | 96.32 |
1346284800000 | 95.53 |
1346371200000 | 96.48 |
1346630400000 | 96.94 |
1346716800000 | 96.39 |
1346803200000 | 97.07 |
1346889600000 | 99.75 |
1346976000000 | 100.83 |
1347235200000 | 100.94 |
1347321600000 | 101.64 |
1347408000000 | 102.82 |
1347494400000 | 102.57 |
1347580800000 | 104.6 |
1347840000000 | 104.26 |
1347926400000 | 102.73 |
1348012800000 | 102.6 |
1348099200000 | 102.19 |
1348185600000 | 103.15 |
1348444800000 | 102.63 |
1348531200000 | 103.1 |
1348617600000 | 100.63 |
1348704000000 | 100.87 |
1348790400000 | 99.65 |
1349049600000 | 101.57 |
1349136000000 | 101.51 |
1349222400000 | 101.49 |
1349308800000 | 101.89 |
1349395200000 | 102.68 |
1349654400000 | 101.37 |
1349740800000 | 100.86 |
1349827200000 | 100.42 |
1349913600000 | 101.47 |
1350000000000 | 101.46 |
1350259200000 | 102.3 |
1350345600000 | 104.47 |
1350432000000 | 104.82 |
1350518400000 | 105.18 |
1350604800000 | 103.78 |
1350864000000 | 103.86 |
1350950400000 | 102.15 |
1351036800000 | 102.08 |
1351123200000 | 102.92 |
1351209600000 | 102.54 |
1351468800000 | 102.27 |
1351555200000 | 103.92 |
1351641600000 | 104.32 |
1351728000000 | 105.76 |
1351814400000 | 105.97 |
1352073600000 | 105.52 |
1352160000000 | 106.87 |
1352246400000 | 105.46 |
1352332800000 | 105.55 |
1352419200000 | 104.52 |
1352678400000 | 104.68 |
1352764800000 | 105.41 |
1352851200000 | 104.7 |
1352937600000 | 103.57 |
1353024000000 | 101.93 |
1353283200000 | 104.68 |
1353369600000 | 105.05 |
1353456000000 | 105.5 |
1353542400000 | 106.05 |
1353628800000 | 106.86 |
1353888000000 | 106.26 |
1353974400000 | 106.49 |
1354060800000 | 106.63 |
1354147200000 | 107.89 |
1354233600000 | 107.72 |
1354492800000 | 107.88 |
1354579200000 | 108.31 |
1354665600000 | 108.77 |
1354752000000 | 109.77 |
1354838400000 | 109.97 |
1355097600000 | 109.82 |
1355184000000 | 109.94 |
1355270400000 | 110.58 |
1355356800000 | 110.49 |
1355443200000 | 110.03 |
1355702400000 | 110.14 |
1355788800000 | 110.89 |
1355875200000 | 111.79 |
1355961600000 | 112.19 |
1356048000000 | 111.51 |
1356307200000 | 111.43 |
1356566400000 | 111.3 |
1356652800000 | 110.46 |
1356912000000 | 110.76 |
1357084800000 | 112.92 |
1357171200000 | 114.33 |
1357257600000 | 114.7 |
1357516800000 | 114.97 |
1357603200000 | 114.62 |
1357689600000 | 115.45 |
1357776000000 | 115.12 |
1357862400000 | 115.44 |
1358121600000 | 115.28 |
1358208000000 | 114.71 |
1358294400000 | 114.05 |
1358380800000 | 114.78 |
1358467200000 | 114.55 |
1358726400000 | 114.88 |
1358812800000 | 114.68 |
1358899200000 | 114.16 |
1358985600000 | 115.25 |
1359072000000 | 115.37 |
1359331200000 | 115.64 |
1359417600000 | 115.79 |
1359504000000 | 115.3 |
1359590400000 | 114.98 |
1359676800000 | 115.27 |
1359936000000 | 112.97 |
1360022400000 | 114.16 |
1360108800000 | 113.77 |
1360195200000 | 113.12 |
1360281600000 | 114.5 |
1360540800000 | 114.33 |
1360627200000 | 115.37 |
1360713600000 | 115.65 |
1360800000000 | 115.81 |
1360886400000 | 115.12 |
1361145600000 | 115.24 |
1361232000000 | 116.69 |
1361318400000 | 115.99 |
1361404800000 | 114.25 |
1361491200000 | 115.82 |
1361750400000 | 115.59 |
1361836800000 | 113.27 |
1361923200000 | 114.44 |
1362009600000 | 115.56 |
1362096000000 | 114.98 |
1362355200000 | 114.39 |
1362441600000 | 117.2 |
1362528000000 | 117.46 |
1362614400000 | 117.44 |
1362700800000 | 118.86 |
1362960000000 | 118.51 |
1363046400000 | 118.97 |
1363132800000 | 119.81 |
1363219200000 | 122.02 |
1363305600000 | 121.78 |
1363564800000 | 120.68 |
1363651200000 | 119.51 |
1363737600000 | 120.05 |
1363824000000 | 118.81 |
1363910400000 | 119.14 |
1364169600000 | 118.04 |
1364256000000 | 118.91 |
1364342400000 | 117.62 |
1364428800000 | 117.7 |
1364860800000 | 120.04 |
1364947200000 | 118.79 |
1365033600000 | 117.31 |
1365120000000 | 116.08 |
1365379200000 | 115.82 |
1365465600000 | 116.28 |
1365552000000 | 119.44 |
1365638400000 | 120.67 |
1365724800000 | 119.71 |
1365984000000 | 119.38 |
1366070400000 | 118.62 |
1366156800000 | 116.18 |
1366243200000 | 115.44 |
1366329600000 | 116.22 |
1366588800000 | 117.25 |
1366675200000 | 120.77 |
1366761600000 | 121.97 |
1366848000000 | 123.6 |
1366934400000 | 123.52 |
1367193600000 | 124.53 |
1367280000000 | 124.79 |
1367366400000 | 124.91 |
1367452800000 | 125.85 |
1367539200000 | 127.69 |
1367798400000 | 127.85 |
1367884800000 | 128.85 |
1367971200000 | 129.94 |
1368057600000 | 130.37 |
1368144000000 | 130.5 |
1368403200000 | 129.65 |
1368489600000 | 130.51 |
1368576000000 | 131.99 |
1368662400000 | 131.93 |
1368748800000 | 132.18 |
1369008000000 | 132.27 |
1369094400000 | 132.02 |
1369180800000 | 132.22 |
1369267200000 | 128.8 |
1369353600000 | 128.53 |
1369612800000 | 128.99 |
1369699200000 | 130.9 |
1369785600000 | 128.67 |
1369872000000 | 130.22 |
1369958400000 | 129.44 |
1370217600000 | 128.1 |
1370304000000 | 129.26 |
1370390400000 | 126.68 |
1370476800000 | 124.18 |
1370563200000 | 127.26 |
1370822400000 | 126.81 |
1370908800000 | 124.63 |
1370995200000 | 123.9 |
1371081600000 | 124.27 |
1371168000000 | 124.77 |
1371427200000 | 125.96 |
1371513600000 | 126.41 |
1371600000000 | 125.9 |
1371686400000 | 122.18 |
1371772800000 | 120.25 |
1372032000000 | 118.7 |
1372118400000 | 120.61 |
1372204800000 | 123 |
1372291200000 | 123.26 |
1372377600000 | 122.94 |
1372636800000 | 125.07 |
1372723200000 | 124.06 |
1372809600000 | 123.55 |
1372896000000 | 126.37 |
1372982400000 | 125.01 |
1373241600000 | 127.21 |
1373328000000 | 128.25 |
1373414400000 | 128.65 |
1373500800000 | 129.09 |
1373587200000 | 129.18 |
1373846400000 | 129.98 |
1373932800000 | 129.07 |
1374019200000 | 130.03 |
1374105600000 | 131.9 |
1374192000000 | 132.35 |
1374451200000 | 133.12 |
1374537600000 | 132.18 |
1374624000000 | 132.91 |
1374710400000 | 132.42 |
1374796800000 | 131.61 |
1375056000000 | 131.69 |
1375142400000 | 132.14 |
1375228800000 | 131.98 |
1375315200000 | 133.18 |
1375401600000 | 134.87 |
1375660800000 | 135.55 |
1375747200000 | 134.4 |
1375833600000 | 134.31 |
1375920000000 | 135.17 |
1376006400000 | 135.63 |
1376265600000 | 135.68 |
1376352000000 | 135.47 |
1376438400000 | 136.39 |
1376524800000 | 134.61 |
1376611200000 | 135.46 |
1376870400000 | 134.6 |
1376956800000 | 132.61 |
1377043200000 | 131.55 |
1377129600000 | 133.04 |
1377216000000 | 133.83 |
1377475200000 | 133.32 |
1377561600000 | 130.21 |
1377648000000 | 129.36 |
1377734400000 | 129.84 |
1377820800000 | 128.26 |
1378080000000 | 131.12 |
1378166400000 | 130.56 |
1378252800000 | 130.66 |
1378339200000 | 131.86 |
1378425600000 | 132.06 |
1378684800000 | 133.17 |
1378771200000 | 135.42 |
1378857600000 | 135.72 |
1378944000000 | 135.16 |
1379030400000 | 135.44 |
1379289600000 | 136.81 |
1379376000000 | 136.2 |
1379462400000 | 136.65 |
1379548800000 | 136.69 |
1379635200000 | 135.89 |
1379894400000 | 135.26 |
1379980800000 | 135.76 |
1380067200000 | 135.65 |
1380153600000 | 135.3 |
1380240000000 | 135.22 |
1380499200000 | 134.04 |
1380585600000 | 135.86 |
1380672000000 | 135.25 |
1380758400000 | 134.7 |
1380844800000 | 135.07 |
1381104000000 | 134.48 |
1381190400000 | 133.6 |
1381276800000 | 133.08 |
1381363200000 | 136.34 |
1381449600000 | 136.77 |
1381708800000 | 137.28 |
1381795200000 | 138.86 |
1381881600000 | 139.72 |
1381968000000 | 140.38 |
1382054400000 | 141.96 |
1382313600000 | 142.01 |
1382400000000 | 142.9 |
1382486400000 | 142.3 |
1382572800000 | 142.55 |
1382659200000 | 142.01 |
1382918400000 | 141.5 |
1383004800000 | 141.01 |
1383091200000 | 140.59 |
1383177600000 | 141.6 |
1383264000000 | 141.22 |
1383523200000 | 140.46 |
1383609600000 | 139.46 |
1383696000000 | 140.4 |
1383782400000 | 140.05 |
1383868800000 | 140.23 |
1384128000000 | 141.05 |
1384214400000 | 140.14 |
1384300800000 | 139.16 |
1384387200000 | 140.61 |
1384473600000 | 140.62 |
1384732800000 | 141.52 |
1384819200000 | 140.53 |
1384905600000 | 140.51 |
1384992000000 | 140.57 |
1385078400000 | 140.68 |
1385337600000 | 141.47 |
1385424000000 | 141.04 |
1385510400000 | 142.19 |
1385596800000 | 143.18 |
1385683200000 | 143.18 |
1385942400000 | 142.7 |
1386028800000 | 139.94 |
1386115200000 | 139.34 |
1386201600000 | 138.02 |
1386288000000 | 139.15 |
1386547200000 | 139.53 |
1386633600000 | 139.2 |
1386720000000 | 138.35 |
1386806400000 | 136.79 |
1386892800000 | 137.15 |
1387152000000 | 138.95 |
1387238400000 | 138.02 |
1387324800000 | 139.4 |
1387411200000 | 142.33 |
1387497600000 | 143.74 |
1387756800000 | 144.92 |
1387843200000 | 145.07 |
1388102400000 | 146.49 |
1388361600000 | 146.2 |
1388448000000 | 146.5 |
1388620800000 | 145.54 |
1388707200000 | 145.74 |
1388966400000 | 146.04 |
1389052800000 | 147.56 |
1389139200000 | 148.16 |
1389225600000 | 148.16 |
1389312000000 | 149 |
1389571200000 | 149.13 |
1389657600000 | 149.04 |
1389744000000 | 150.62 |
1389830400000 | 149.91 |
1389916800000 | 150.73 |
1390176000000 | 149.46 |
1390262400000 | 149.4 |
1390348800000 | 148.95 |
1390435200000 | 146.96 |
1390521600000 | 143.41 |
1390780800000 | 142.33 |
1390867200000 | 144.62 |
1390953600000 | 143.34 |
1391040000000 | 144 |
1391126400000 | 143.21 |
1391385600000 | 140.37 |
1391472000000 | 141.96 |
1391558400000 | 141.89 |
1391644800000 | 144.13 |
1391731200000 | 144.92 |
1391990400000 | 145 |
1392076800000 | 146.84 |
1392163200000 | 148.51 |
1392249600000 | 148.5 |
1392336000000 | 148.89 |
1392595200000 | 149.3 |
1392681600000 | 149.19 |
1392768000000 | 149.13 |
1392854400000 | 148.49 |
1392940800000 | 148.73 |
1393200000000 | 149.78 |
1393286400000 | 149.77 |
1393372800000 | 149.4 |
1393459200000 | 148.92 |
1393545600000 | 150.07 |
1393804800000 | 146.34 |
1393891200000 | 148.96 |
1393977600000 | 149.2 |
1394064000000 | 149.96 |
1394150400000 | 148.49 |
1394409600000 | 147.79 |
1394496000000 | 147.85 |
1394582400000 | 147.07 |
1394668800000 | 145.79 |
1394755200000 | 143.7 |
1395014400000 | 145.43 |
1395100800000 | 146.28 |
1395187200000 | 145.59 |
1395273600000 | 146.44 |
1395360000000 | 145.46 |
1395619200000 | 143.91 |
1395705600000 | 145.79 |
1395792000000 | 147.65 |
1395878400000 | 147.69 |
1395964800000 | 147.19 |
1396224000000 | 147.72 |
1396310400000 | 149.6 |
1396396800000 | 149.89 |
1396483200000 | 149.94 |
1396569600000 | 151.08 |
1396828800000 | 148.92 |
1396915200000 | 147.8 |
1397001600000 | 148.49 |
1397088000000 | 147.63 |
1397174400000 | 145.48 |
1397433600000 | 145.32 |
1397520000000 | 143.49 |
1397606400000 | 144.92 |
1397692800000 | 146.6 |
1398124800000 | 148.95 |
1398211200000 | 148.39 |
1398297600000 | 148.96 |
1398384000000 | 147.88 |
1398643200000 | 148.29 |
1398729600000 | 150.58 |
1398816000000 | 150.24 |
1398902400000 | 150.53 |
1398988800000 | 150.56 |
1399248000000 | 150.07 |
1399334400000 | 150.12 |
1399420800000 | 150.25 |
1399507200000 | 151.71 |
1399593600000 | 150.9 |
1399852800000 | 151.91 |
1399939200000 | 152.4 |
1400025600000 | 152.18 |
1400112000000 | 150 |
1400198400000 | 149.83 |
1400457600000 | 149.6 |
1400544000000 | 150.19 |
1400630400000 | 151.44 |
1400716800000 | 151.63 |
1400803200000 | 152.02 |
1401062400000 | 153.04 |
1401148800000 | 154.01 |
1401235200000 | 154.49 |
1401321600000 | 154.34 |
1401408000000 | 154.21 |
1401667200000 | 154.44 |
1401753600000 | 153.34 |
1401840000000 | 153.56 |
1401926400000 | 154.45 |
1402012800000 | 156.1 |
1402272000000 | 156.26 |
1402358400000 | 156.47 |
1402444800000 | 155.86 |
1402531200000 | 155.27 |
1402617600000 | 154.37 |
1402876800000 | 153.46 |
1402963200000 | 153.73 |
1403049600000 | 153.64 |
1403136000000 | 153.86 |
1403222400000 | 153.26 |
1403481600000 | 152.7 |
1403568000000 | 151.78 |
1403654400000 | 150.89 |
1403740800000 | 150.95 |
1403827200000 | 151.23 |
1404086400000 | 151.37 |
1404172800000 | 152.82 |
1404259200000 | 153.59 |
1404345600000 | 155.56 |
1404432000000 | 155.31 |
1404691200000 | 154.15 |
1404777600000 | 152.51 |
1404864000000 | 152.36 |
1404950400000 | 150.91 |
1405036800000 | 151.33 |
1405296000000 | 152.94 |
1405382400000 | 152.73 |
1405468800000 | 154.81 |
1405555200000 | 153.39 |
1405641600000 | 152.84 |
1405900800000 | 151.86 |
1405987200000 | 153.45 |
1406073600000 | 153.76 |
1406160000000 | 154.6 |
1406246400000 | 154.11 |
1406505600000 | 153.58 |
1406592000000 | 153.53 |
1406678400000 | 151.81 |
1406764800000 | 149.84 |
1406851200000 | 148.22 |
1407110400000 | 147.99 |
1407196800000 | 148.22 |
1407283200000 | 146.66 |
1407369600000 | 146.16 |
1407456000000 | 145.84 |
1407715200000 | 147.32 |
1407801600000 | 147.86 |
1407888000000 | 148.72 |
1407974400000 | 149.35 |
1408060800000 | 148.85 |
1408320000000 | 150.12 |
1408406400000 | 150.91 |
1408492800000 | 150.67 |
1408579200000 | 152.13 |
1408665600000 | 152.1 |
1408924800000 | 153.47 |
1409011200000 | 154.61 |
1409097600000 | 154.84 |
1409184000000 | 153.55 |
1409270400000 | 154.51 |
1409529600000 | 154.44 |
1409616000000 | 154.94 |
1409702400000 | 155.68 |
1409788800000 | 157.42 |
1409875200000 | 156.36 |
1410134400000 | 155.37 |
1410220800000 | 154.55 |
1410307200000 | 154.75 |
1410393600000 | 154.43 |
1410480000000 | 154.59 |
1410739200000 | 154.33 |
1410825600000 | 153.84 |
1410912000000 | 154.77 |
1410998400000 | 156.83 |
1411084800000 | 157.74 |
1411344000000 | 157.61 |
1411430400000 | 156.13 |
1411516800000 | 157.07 |
1411603200000 | 156.46 |
1411689600000 | 156.1 |
1411948800000 | 155.66 |
1412035200000 | 155.57 |
1412121600000 | 154.57 |
1412208000000 | 151.26 |
1412294400000 | 152.53 |
1412553600000 | 152.87 |
1412640000000 | 151.1 |
1412726400000 | 150.94 |
1412812800000 | 149.77 |
1412899200000 | 147.69 |
1413158400000 | 147.44 |
1413244800000 | 147.21 |
1413331200000 | 142.55 |
1413417600000 | 140.95 |
1413504000000 | 145.08 |
1413763200000 | 144.55 |
1413849600000 | 147.21 |
1413936000000 | 148.67 |
1414022400000 | 149.55 |
1414108800000 | 149.6 |
1414368000000 | 148.81 |
1414454400000 | 151.08 |
1414540800000 | 151.63 |
1414627200000 | 152.65 |
1414713600000 | 155.76 |
1414972800000 | 154.4 |
1415059200000 | 153.92 |
1415145600000 | 156.37 |
1415232000000 | 155.93 |
1415318400000 | 155.79 |
1415577600000 | 157.11 |
1415664000000 | 157.68 |
1415750400000 | 156.05 |
1415836800000 | 156.5 |
1415923200000 | 156.62 |
1416182400000 | 157.16 |
1416268800000 | 158 |
1416355200000 | 158.01 |
1416441600000 | 157.64 |
1416528000000 | 160.28 |
1416787200000 | 160.69 |
1416873600000 | 161 |
1416960000000 | 161.5 |
1417046400000 | 162.64 |
1417132800000 | 162.92 |
1417392000000 | 161.87 |
1417478400000 | 162.81 |
1417564800000 | 164 |
1417651200000 | 162.21 |
1417737600000 | 164.93 |
1417996800000 | 164.34 |
1418083200000 | 160.98 |
1418169600000 | 160.93 |
1418256000000 | 161.35 |
1418342400000 | 157.03 |
1418601600000 | 153.84 |
1418688000000 | 156.48 |
1418774400000 | 156.56 |
1418860800000 | 161.34 |
1418947200000 | 162.5 |
1419206400000 | 163.59 |
1419292800000 | 164.48 |
1419379200000 | 164.31 |
1419811200000 | 163.97 |
1419897600000 | 162.35 |
1419984000000 | 162.97 |
1420156800000 | 162.5 |
1420416000000 | 159.26 |
1420502400000 | 157.73 |
1420588800000 | 158.64 |
1420675200000 | 162.45 |
1420761600000 | 160.67 |
1421020800000 | 160.79 |
1421107200000 | 163.71 |
1421193600000 | 161.14 |
1421280000000 | 165.55 |
1421366400000 | 167.12 |
1421625600000 | 167.29 |
1421712000000 | 168.78 |
1421798400000 | 170.25 |
1421884800000 | 174.04 |
1421971200000 | 176.83 |
1422230400000 | 177.09 |
1422316800000 | 175.68 |
1422403200000 | 176.47 |
1422489600000 | 176.4 |
1422576000000 | 175.4 |
1422835200000 | 175.23 |
1422921600000 | 176.84 |
1423008000000 | 177.59 |
1423094400000 | 176.92 |
1423180800000 | 178.4 |
1423440000000 | 176.59 |
1423526400000 | 177.74 |
1423612800000 | 177 |
1423699200000 | 178.75 |
1423785600000 | 179.11 |
1424044800000 | 178.8 |
1424131200000 | 178.64 |
1424217600000 | 180.33 |
1424304000000 | 180.74 |
1424390400000 | 180.81 |
1424649600000 | 182.43 |
1424736000000 | 183.25 |
1424822400000 | 183.76 |
1424908800000 | 185.1 |
1424995200000 | 185.83 |
1425254400000 | 185.29 |
1425340800000 | 183.89 |
1425427200000 | 185.17 |
1425513600000 | 187.55 |
1425600000000 | 188.91 |
1425859200000 | 188.64 |
1425945600000 | 188.02 |
1426032000000 | 190.94 |
1426118400000 | 191.48 |
1426204800000 | 192.6 |
1426464000000 | 194.88 |
1426550400000 | 193.24 |
1426636800000 | 194.59 |
1426723200000 | 196.02 |
1426809600000 | 198.24 |
1427068800000 | 196.84 |
1427155200000 | 198.45 |
1427241600000 | 196.72 |
1427328000000 | 194.15 |
1427414400000 | 194.65 |
1427673600000 | 196.85 |
1427760000000 | 195.95 |
1427846400000 | 197.14 |
1427932800000 | 197.06 |
1428364800000 | 199.45 |
1428451200000 | 199.73 |
1428537600000 | 201.34 |
1428624000000 | 203.37 |
1428883200000 | 203.45 |
1428969600000 | 202.08 |
1429056000000 | 203.05 |
1429142400000 | 201.77 |
1429228800000 | 197.71 |
1429488000000 | 199.34 |
1429574400000 | 199.53 |
1429660800000 | 198.61 |
1429747200000 | 197.16 |
1429833600000 | 195.54 |
1430092800000 | 197.12 |
1430179200000 | 193.57 |
1430265600000 | 190.93 |
1430352000000 | 190.9 |
1430438400000 | 189.81 |
1430697600000 | 190.75 |
1430784000000 | 189.22 |
1430870400000 | 188.38 |
1430956800000 | 190.41 |
1431043200000 | 194.74 |
1431302400000 | 196.13 |
1431388800000 | 193.3 |
1431475200000 | 192.77 |
1431561600000 | 194.34 |
1431648000000 | 194.17 |
1431907200000 | 194.76 |
1431993600000 | 199.08 |
1432080000000 | 200.07 |
1432166400000 | 201.19 |
1432252800000 | 201.33 |
1432512000000 | 200.98 |
1432598400000 | 199.37 |
1432684800000 | 201.43 |
1432771200000 | 199.79 |
1432857600000 | 196.21 |
1433116800000 | 196.06 |
1433203200000 | 194.68 |
1433289600000 | 194.8 |
1433376000000 | 194.02 |
1433462400000 | 192.1 |
1433721600000 | 190.11 |
1433808000000 | 188.93 |
1433894400000 | 192.27 |
1433980800000 | 193.94 |
1434067200000 | 192.27 |
1434326400000 | 188.77 |
1434412800000 | 190.05 |
1434499200000 | 188.97 |
1434585600000 | 189.48 |
1434672000000 | 189.86 |
1434931200000 | 194.18 |
1435017600000 | 196.32 |
1435104000000 | 195.62 |
1435190400000 | 195.57 |
1435276800000 | 196.44 |
1435536000000 | 191.17 |
1435622400000 | 189.6 |
1435708800000 | 192.87 |
1435795200000 | 192.37 |
1435881600000 | 191.86 |
1436140800000 | 188.55 |
1436227200000 | 186.01 |
1436313600000 | 185.87 |
1436400000000 | 190.69 |
1436486400000 | 195.35 |
1436745600000 | 199.84 |
1436832000000 | 200.8 |
1436918400000 | 202.36 |
1437004800000 | 205.3 |
1437091200000 | 205.72 |
1437350400000 | 205.86 |
1437436800000 | 203.57 |
1437523200000 | 202.74 |
1437609600000 | 202.58 |
1437696000000 | 200.75 |
1437955200000 | 195.97 |
1438041600000 | 198.3 |
1438128000000 | 199.68 |
1438214400000 | 201.34 |
1438300800000 | 200.38 |
1438560000000 | 201.94 |
1438646400000 | 202.15 |
1438732800000 | 204.39 |
1438819200000 | 203.32 |
1438905600000 | 201.02 |
1439164800000 | 202.7 |
1439251200000 | 200.82 |
1439337600000 | 194.91 |
1439424000000 | 197.24 |
1439510400000 | 196.98 |
1439769600000 | 197.57 |
1439856000000 | 198.3 |
1439942400000 | 195.31 |
1440028800000 | 190.68 |
1440115200000 | 184.22 |
1440374400000 | 175.1 |
1440460800000 | 182.91 |
1440547200000 | 180.05 |
1440633600000 | 184.35 |
1440720000000 | 184.36 |
1440979200000 | 184.35 |
1441065600000 | 179.07 |
1441152000000 | 179.66 |
1441238400000 | 183.97 |
1441324800000 | 179.22 |
1441584000000 | 180.11 |
1441670400000 | 183.33 |
1441756800000 | 186.32 |
1441843200000 | 184.44 |
1441929600000 | 182.68 |
1442188800000 | 181.5 |
1442275200000 | 182.9 |
1442361600000 | 184.45 |
1442448000000 | 184.07 |
1442534400000 | 179.74 |
1442793600000 | 181.23 |
1442880000000 | 176.13 |
1442966400000 | 175.88 |
1443052800000 | 172.43 |
1443139200000 | 177.81 |
1443398400000 | 173.97 |
1443484800000 | 172.2 |
1443571200000 | 176.69 |
1443657600000 | 176.35 |
1443744000000 | 177.57 |
1444003200000 | 183.09 |
1444089600000 | 184.07 |
1444176000000 | 184.84 |
1444262400000 | 184.85 |
1444348800000 | 184.4 |
1444608000000 | 184.33 |
1444694400000 | 181.65 |
1444780800000 | 180.22 |
1444867200000 | 183.37 |
1444953600000 | 186.02 |
1445212800000 | 186.64 |
1445299200000 | 186.01 |
1445385600000 | 185.6 |
1445472000000 | 189.51 |
1445558400000 | 193.93 |
1445817600000 | 193.76 |
1445904000000 | 192.34 |
1445990400000 | 194.16 |
1446076800000 | 194.68 |
1446163200000 | 194.63 |
1446422400000 | 195.82 |
1446508800000 | 195.82 |
1446595200000 | 196.06 |
1446681600000 | 195.1 |
1446768000000 | 196.74 |
1447027200000 | 195.84 |
1447113600000 | 195.5 |
1447200000000 | 197.88 |
1447286400000 | 194.83 |
1447372800000 | 193.03 |
1447632000000 | 193.35 |
1447718400000 | 198 |
1447804800000 | 197.77 |
1447891200000 | 198.79 |
1447977600000 | 199.42 |
1448236800000 | 198.84 |
1448323200000 | 196.34 |
1448409600000 | 200.77 |
1448496000000 | 201.4 |
1448582400000 | 201.39 |
1448841600000 | 202.01 |
1448928000000 | 202.03 |
1449014400000 | 201.82 |
1449100800000 | 195.82 |
1449187200000 | 196.02 |
1449446400000 | 197.52 |
1449532800000 | 194.59 |
1449619200000 | 193.83 |
1449705600000 | 192.44 |
1449792000000 | 188.07 |
1450051200000 | 184.78 |
1450137600000 | 190.06 |
1450224000000 | 190.55 |
1450310400000 | 193.78 |
1450396800000 | 192.91 |
1450656000000 | 191.09 |
1450742400000 | 190.69 |
1450828800000 | 194.69 |
1450915200000 | 194.61 |
1451260800000 | 193.78 |
1451347200000 | 196.93 |
1451433600000 | 195.67 |
1451520000000 | 194.83 |
1451865600000 | 188.4 |
1451952000000 | 189.19 |
1452038400000 | 187.15 |
1452124800000 | 182.08 |
1452211200000 | 178.85 |
1452470400000 | 179.11 |
1452556800000 | 180.74 |
1452643200000 | 181.8 |
1452729600000 | 178.52 |
1452816000000 | 173.33 |
1453075200000 | 172.38 |
1453161600000 | 174.94 |
1453248000000 | 167.51 |
1453334400000 | 169.16 |
1453420800000 | 173.14 |
1453680000000 | 171.37 |
1453766400000 | 171.58 |
1453852800000 | 172.31 |
1453939200000 | 169.74 |
1454025600000 | 174.08 |
1454284800000 | 172.63 |
1454371200000 | 167.02 |
1454457600000 | 163.77 |
1454544000000 | 162.98 |
1454630400000 | 160.37 |
1454889600000 | 154.39 |
1454976000000 | 149.95 |
1455062400000 | 155.1 |
1455148800000 | 146.64 |
1455235200000 | 151.79 |
1455494400000 | 156.38 |
1455580800000 | 155.15 |
1455667200000 | 160.42 |
1455753600000 | 160.75 |
1455840000000 | 158.82 |
1456099200000 | 161.81 |
1456185600000 | 159.65 |
1456272000000 | 156 |
1456358400000 | 159.28 |
1456444800000 | 162.71 |
1456704000000 | 163.07 |
1456790400000 | 166.81 |
1456876800000 | 169.77 |
1456963200000 | 170.01 |
1457049600000 | 169.92 |
1457308800000 | 169 |
1457395200000 | 167.33 |
1457481600000 | 168.48 |
1457568000000 | 165.57 |
1457654400000 | 171.86 |
1457913600000 | 172.49 |
1458000000000 | 170.69 |
1458086400000 | 170.86 |
1458172800000 | 171.06 |
1458259200000 | 171.95 |
1458518400000 | 171.59 |
1458604800000 | 170.87 |
1458691200000 | 170.03 |
1458777600000 | 166.63 |
1459209600000 | 167.4 |
1459296000000 | 168.85 |
1459382400000 | 167.46 |
1459468800000 | 164.82 |
1459728000000 | 164.77 |
1459814400000 | 160.68 |
1459900800000 | 162.11 |
1459987200000 | 159.83 |
1460073600000 | 162.31 |
1460332800000 | 163.5 |
1460419200000 | 165.72 |
1460505600000 | 171.8 |
1460592000000 | 172.4 |
1460678400000 | 171.35 |
1460937600000 | 171.78 |
1461024000000 | 174.36 |
1461110400000 | 176.14 |
1461196800000 | 175.72 |
1461283200000 | 175.87 |
1461542400000 | 174.59 |
1461628800000 | 175.33 |
1461715200000 | 174.1 |
1461801600000 | 174.57 |
1461888000000 | 170.53 |
1462147200000 | 171.22 |
1462233600000 | 167.72 |
1462320000000 | 166.46 |
1462406400000 | 166.28 |
1462492800000 | 165.2 |
1462752000000 | 166.3 |
1462838400000 | 167.77 |
1462924800000 | 166.51 |
1463011200000 | 165.76 |
1463097600000 | 166.11 |
1463356800000 | 166.08 |
1463443200000 | 166.24 |
1463529600000 | 168.69 |
1463616000000 | 168.05 |
1463702400000 | 170.07 |
1463961600000 | 169.89 |
1464048000000 | 175.59 |
1464134400000 | 178.28 |
1464220800000 | 178.25 |
1464307200000 | 178.86 |
1464566400000 | 178.92 |
1464652800000 | 177.83 |
1464739200000 | 175.46 |
1464825600000 | 174.68 |
1464912000000 | 171.49 |
1465171200000 | 172.01 |
1465257600000 | 173.12 |
1465344000000 | 172.19 |
1465430400000 | 169.89 |
1465516800000 | 164.57 |
1465776000000 | 160.28 |
1465862400000 | 157.23 |
1465948800000 | 158.33 |
1466035200000 | 157.17 |
1466121600000 | 160.73 |
1466380800000 | 168.11 |
1466467200000 | 170.23 |
1466553600000 | 172.29 |
1466640000000 | 175.39 |
1466726400000 | 156.12 |
1466985600000 | 144.21 |
1467072000000 | 148.63 |
1467158400000 | 153.64 |
1467244800000 | 154.66 |
1467331200000 | 156.04 |
1467590400000 | 153.52 |
1467676800000 | 147.88 |
1467763200000 | 143.9 |
1467849600000 | 145.76 |
1467936000000 | 149.03 |
1468195200000 | 151.95 |
1468281600000 | 155.68 |
1468368000000 | 155.1 |
1468454400000 | 157.74 |
1468540800000 | 156.36 |
1468800000000 | 157.51 |
1468886400000 | 156.54 |
1468972800000 | 158.62 |
1469059200000 | 157.93 |
1469145600000 | 157.25 |
1469404800000 | 158.39 |
1469491200000 | 157.84 |
1469577600000 | 159.86 |
1469664000000 | 157.05 |
1469750400000 | 159.42 |
1470009600000 | 158.49 |
1470096000000 | 156.09 |
1470182400000 | 155.83 |
1470268800000 | 157.54 |
1470355200000 | 160.03 |
1470614400000 | 161.96 |
1470700800000 | 163.48 |
1470787200000 | 164.3 |
1470873600000 | 164.99 |
1470960000000 | 164.57 |
1471219200000 | 164.58 |
1471305600000 | 162.8 |
1471392000000 | 160.92 |
1471478400000 | 162.35 |
1471564800000 | 159.83 |
1471824000000 | 160.18 |
1471910400000 | 162.99 |
1471996800000 | 163.5 |
1472083200000 | 161.72 |
1472169600000 | 162.11 |
1472428800000 | 161.88 |
1472515200000 | 163.73 |
1472601600000 | 165.36 |
1472688000000 | 166.08 |
1472774400000 | 169.11 |
1473033600000 | 169.1 |
1473120000000 | 168.25 |
1473206400000 | 168.93 |
1473292800000 | 169.78 |
1473379200000 | 169.77 |
1473638400000 | 167.13 |
1473724800000 | 164.7 |
1473811200000 | 164.1 |
1473897600000 | 165.85 |
1473984000000 | 163.5 |
1474243200000 | 165.15 |
1474329600000 | 164.79 |
1474416000000 | 167.18 |
1474502400000 | 169.77 |
1474588800000 | 168.74 |
1474848000000 | 164.92 |
1474934400000 | 163.48 |
1475020800000 | 164.86 |
1475107200000 | 164.95 |
1475193600000 | 165.06 |
1475452800000 | 165.43 |
1475539200000 | 166.97 |
1475625600000 | 168.13 |
1475712000000 | 167.82 |
1475798400000 | 166.66 |
1476057600000 | 167.53 |
1476144000000 | 166.83 |
1476230400000 | 167.51 |
1476316800000 | 163.89 |
1476403200000 | 166.41 |
1476662400000 | 165.02 |
1476748800000 | 167.74 |
1476835200000 | 168.48 |
1476921600000 | 169 |
1477008000000 | 169.3 |
1477267200000 | 170.98 |
1477353600000 | 170.91 |
1477440000000 | 170.53 |
1477526400000 | 170.71 |
1477612800000 | 170.12 |
1477872000000 | 169.24 |
1477958400000 | 167.97 |
1478044800000 | 164.87 |
1478131200000 | 165.3 |
1478217600000 | 162.74 |
1478476800000 | 166.48 |
1478563200000 | 167.38 |
1478649600000 | 171.83 |
1478736000000 | 177.08 |
1478822400000 | 176.92 |
1479081600000 | 179.73 |
1479168000000 | 179.38 |
1479254400000 | 178.46 |
1479340800000 | 179.3 |
1479427200000 | 178.61 |
1479686400000 | 177.87 |
1479772800000 | 180.31 |
1479859200000 | 179.68 |
1479945600000 | 180.27 |
1480032000000 | 179.69 |
1480291200000 | 177.55 |
1480377600000 | 178.6 |
1480464000000 | 178.91 |
1480550400000 | 179.56 |
1480636800000 | 178.34 |
1480896000000 | 180.01 |
1480982400000 | 182.61 |
1481068800000 | 186.98 |
1481155200000 | 188.81 |
1481241600000 | 188.06 |
1481500800000 | 186.04 |
1481587200000 | 187.2 |
1481673600000 | 186.17 |
1481760000000 | 188.31 |
1481846400000 | 188.6 |
1482105600000 | 187.25 |
1482192000000 | 189.11 |
1482278400000 | 188.17 |
1482364800000 | 187.69 |
1482451200000 | 187.74 |
1482796800000 | 187.84 |
1482883200000 | 187.86 |
1482969600000 | 186.65 |
1483056000000 | 187.55 |
1483315200000 | 188.2 |
1483401600000 | 191.75 |
1483488000000 | 192.62 |
1483574400000 | 191.18 |
1483660800000 | 191.33 |
1483920000000 | 189.61 |
1484006400000 | 188.76 |
1484092800000 | 189.08 |
1484179200000 | 187.2 |
1484265600000 | 190.01 |
1484524800000 | 187.38 |
1484611200000 | 187.38 |
1484697600000 | 186.23 |
1484784000000 | 186.87 |
1484870400000 | 186.23 |
1485129600000 | 185.59 |
1485216000000 | 187.09 |
1485302400000 | 191.4 |
1485388800000 | 192.22 |
1485475200000 | 190.52 |
1485734400000 | 188.17 |
1485820800000 | 186.68 |
1485907200000 | 188.52 |
1485993600000 | 186.92 |
1486080000000 | 189.26 |
1486339200000 | 187.48 |
1486425600000 | 187.78 |
1486512000000 | 187.44 |
1486598400000 | 189.2 |
1486684800000 | 189.37 |
1486944000000 | 190.74 |
1487030400000 | 191.55 |
1487116800000 | 191.6 |
1487203200000 | 190.37 |
1487289600000 | 190.04 |
1487548800000 | 191.25 |
1487635200000 | 192.19 |
1487721600000 | 191.85 |
1487808000000 | 191.63 |
1487894400000 | 189.54 |
1488153600000 | 188.53 |
1488240000000 | 188.79 |
1488326400000 | 192.41 |
1488412800000 | 192.24 |
1488499200000 | 192.77 |
1488758400000 | 191.81 |
1488844800000 | 191.16 |
1488931200000 | 191.5 |
1489017600000 | 192.82 |
1489104000000 | 192.4 |
1489363200000 | 193.14 |
1489449600000 | 192.36 |
1489536000000 | 193.74 |
1489622400000 | 194.92 |
1489708800000 | 194.77 |
1489968000000 | 194.8 |
1490054400000 | 194.13 |
1490140800000 | 191.99 |
1490227200000 | 193.3 |
1490313600000 | 192.32 |
1490572800000 | 191.73 |
1490659200000 | 193.09 |
1490745600000 | 193.62 |
1490832000000 | 195.01 |
1490918400000 | 195.59 |
1491177600000 | 194.09 |
1491264000000 | 194.66 |
1491350400000 | 194.36 |
1491436800000 | 194.82 |
1491523200000 | 194.57 |
1491782400000 | 195.21 |
1491868800000 | 194.95 |
1491955200000 | 195.09 |
1492041600000 | 194.63 |
1492473600000 | 192.78 |
1492560000000 | 193.74 |
1492646400000 | 194.63 |
1492732800000 | 195.48 |
1492992000000 | 200.27 |
1493078400000 | 200.77 |
1493164800000 | 202 |
1493251200000 | 201.55 |
1493337600000 | 201.39 |
1493596800000 | 201.15 |
1493683200000 | 203.19 |
1493769600000 | 203.64 |
1493856000000 | 206.23 |
1493942400000 | 207.02 |
1494201600000 | 206.83 |
1494288000000 | 207.49 |
1494374400000 | 207.95 |
1494460800000 | 206.48 |
1494547200000 | 206.26 |
1494806400000 | 206.61 |
1494892800000 | 205.16 |
1494979200000 | 201.81 |
1495065600000 | 201.36 |
1495152000000 | 202.07 |
1495411200000 | 201.85 |
1495497600000 | 202.57 |
1495584000000 | 202.8 |
1495670400000 | 202.86 |
1495756800000 | 202 |
1496016000000 | 202.5 |
1496102400000 | 201.9 |
1496188800000 | 201.68 |
1496275200000 | 202.9 |
1496361600000 | 203.23 |
1496620800000 | 203.06 |
1496707200000 | 200.65 |
1496793600000 | 201.44 |
1496880000000 | 201.99 |
1496966400000 | 203.48 |
1497225600000 | 202.54 |
1497312000000 | 204 |
1497398400000 | 203.64 |
1497484800000 | 203.12 |
1497571200000 | 205.3 |
1497830400000 | 207.06 |
1497916800000 | 206.33 |
1498003200000 | 205.01 |
1498089600000 | 204.33 |
1498176000000 | 203.88 |
1498435200000 | 204.49 |
1498521600000 | 203.24 |
1498608000000 | 204.09 |
1498694400000 | 203.18 |
1498780800000 | 202.81 |
1499040000000 | 206.1 |
1499126400000 | 206.09 |
1499212800000 | 206.98 |
1499299200000 | 207.01 |
1499385600000 | 207.59 |
1499644800000 | 208.49 |
1499731200000 | 206.59 |
1499817600000 | 208.37 |
1499904000000 | 209.97 |
1499990400000 | 209.52 |
1500249600000 | 209.42 |
1500336000000 | 206.94 |
1500422400000 | 208.68 |
1500508800000 | 207.77 |
1500595200000 | 206.28 |
1500854400000 | 206.3 |
1500940800000 | 208.14 |
1501027200000 | 208.94 |
1501113600000 | 209.26 |
1501200000000 | 206.99 |
1501459200000 | 207.56 |
1501545600000 | 208.95 |
1501632000000 | 209.45 |
1501718400000 | 209.3 |
1501804800000 | 210.69 |
1502064000000 | 210.32 |
1502150400000 | 210.77 |
1502236800000 | 208.45 |
1502323200000 | 206.27 |
1502409600000 | 203.37 |
1502668800000 | 205.47 |
1502755200000 | 205.57 |
1502841600000 | 206.95 |
1502928000000 | 205.38 |
1503014400000 | 204.87 |
1503273600000 | 203.62 |
1503360000000 | 203.98 |
1503446400000 | 202.88 |
1503532800000 | 203.72 |
1503619200000 | 203.72 |
1503878400000 | 202.41 |
1503964800000 | 199.2 |
1504051200000 | 200.2 |
1504137600000 | 201.43 |
1504224000000 | 202.53 |
1504483200000 | 200.81 |
1504569600000 | 199.18 |
1504656000000 | 198.68 |
1504742400000 | 197.7 |
1504828800000 | 198.61 |
1505088000000 | 202.49 |
1505174400000 | 204.42 |
1505260800000 | 204.31 |
1505347200000 | 204.51 |
1505433600000 | 203.54 |
1505692800000 | 204.52 |
1505779200000 | 204.49 |
1505865600000 | 204.11 |
1505952000000 | 205.23 |
1506038400000 | 205.36 |
1506297600000 | 204.81 |
1506384000000 | 204.32 |
1506470400000 | 206.43 |
1506556800000 | 207.54 |
1506643200000 | 209.24 |
1506902400000 | 209.98 |
1506988800000 | 209.98 |
1507075200000 | 209.47 |
1507161600000 | 210.29 |
1507248000000 | 210.66 |
1507507200000 | 210.88 |
1507593600000 | 210.69 |
1507680000000 | 210.5 |
1507766400000 | 211.12 |
1507852800000 | 211.79 |
1508112000000 | 211.74 |
1508198400000 | 210.77 |
1508284800000 | 211.2 |
1508371200000 | 210.66 |
1508457600000 | 212.78 |
1508716800000 | 212.66 |
1508803200000 | 212.05 |
1508889600000 | 211.2 |
1508976000000 | 214.84 |
1509062400000 | 214.69 |
1509321600000 | 213.84 |
1509408000000 | 214.52 |
1509494400000 | 215.74 |
1509580800000 | 215.45 |
1509667200000 | 214.67 |
1509926400000 | 214.58 |
1510012800000 | 214.22 |
1510099200000 | 213.86 |
1510185600000 | 212.54 |
1510272000000 | 212.89 |
1510531200000 | 210.69 |
1510617600000 | 209.8 |
1510704000000 | 208.94 |
1510790400000 | 210.62 |
1510876800000 | 211.03 |
1511136000000 | 211.21 |
1511222400000 | 212.81 |
1511308800000 | 211.45 |
1511395200000 | 210.87 |
1511481600000 | 210.89 |
1511740800000 | 209.58 |
1511827200000 | 210.66 |
1511913600000 | 213.02 |
1512000000000 | 212.36 |
1512086400000 | 210.27 |
1512345600000 | 212.75 |
1512432000000 | 211.53 |
1512518400000 | 210.9 |
1512604800000 | 210.61 |
1512691200000 | 212.36 |
1512950400000 | 212.38 |
1513036800000 | 213.34 |
1513123200000 | 213.97 |
1513209600000 | 213.68 |
1513296000000 | 213.86 |
1513555200000 | 216.61 |
1513641600000 | 215.17 |
1513728000000 | 213.13 |
1513814400000 | 214.22 |
1513900800000 | 213.96 |
1514332800000 | 213.56 |
1514419200000 | 213.42 |
1514505600000 | 213.45 |
1514851200000 | 212.82 |
1514937600000 | 213.19 |
1515024000000 | 215.32 |
1515110400000 | 216.97 |
1515369600000 | 217.83 |
1515456000000 | 219.3 |
1515542400000 | 220.58 |
1515628800000 | 220.72 |
1515715200000 | 221.57 |
1515974400000 | 221.23 |
1516060800000 | 221.64 |
1516147200000 | 222.14 |
1516233600000 | 223.96 |
1516320000000 | 225.11 |
1516579200000 | 225.33 |
1516665600000 | 225.24 |
1516752000000 | 225.94 |
1516838400000 | 224.73 |
1516924800000 | 225.28 |
1517184000000 | 225.61 |
1517270400000 | 223.2 |
1517356800000 | 222.32 |
1517443200000 | 222.99 |
1517529600000 | 221.58 |
1517788800000 | 218 |
1517875200000 | 210.42 |
1517961600000 | 215.48 |
1518048000000 | 212.06 |
1518134400000 | 208.78 |
1518393600000 | 211.37 |
1518480000000 | 210.17 |
1518566400000 | 212.26 |
1518652800000 | 213.22 |
1518739200000 | 214.7 |
1518998400000 | 214.47 |
1519084800000 | 216.7 |
1519171200000 | 217.71 |
1519257600000 | 217.2 |
1519344000000 | 217.19 |
1519603200000 | 218.06 |
1519689600000 | 218.72 |
1519776000000 | 217.47 |
1519862400000 | 214.71 |
1519948800000 | 209.07 |
1520208000000 | 209.81 |
1520294400000 | 210.25 |
1520380800000 | 211.19 |
1520467200000 | 213.01 |
1520553600000 | 213.62 |
1520812800000 | 214.64 |
1520899200000 | 211.65 |
1520985600000 | 212.07 |
1521072000000 | 215.13 |
1521158400000 | 215.4 |
1521417600000 | 212.82 |
1521504000000 | 215.63 |
1521590400000 | 214.9 |
1521676800000 | 211.02 |
1521763200000 | 207.71 |
1522022400000 | 206.6 |
1522108800000 | 208.92 |
1522195200000 | 209.56 |
1522281600000 | 209.57 |
1522713600000 | 208.76 |
1522800000000 | 207.13 |
1522886400000 | 211.33 |
1522972800000 | 211.31 |
1523232000000 | 212.14 |
1523318400000 | 213.66 |
1523404800000 | 212.32 |
1523491200000 | 214.75 |
1523577600000 | 215.24 |
1523836800000 | 214.86 |
1523923200000 | 216.54 |
1524009600000 | 216.99 |
1524096000000 | 217.87 |
1524182400000 | 218.18 |
1524441600000 | 219.46 |
1524528000000 | 219.49 |
1524614400000 | 217.92 |
1524700800000 | 220.02 |
1524787200000 | 219.8 |
1525046400000 | 220.33 |
1525132800000 | 220.44 |
1525219200000 | 221.58 |
1525305600000 | 219.47 |
1525392000000 | 220.68 |
1525651200000 | 222.04 |
1525737600000 | 222.99 |
1525824000000 | 223.65 |
1525910400000 | 223.21 |
1525996800000 | 223.67 |
1526256000000 | 222.19 |
1526342400000 | 223.89 |
1526428800000 | 223.01 |
1526515200000 | 224.36 |
1526601600000 | 224.13 |
1526860800000 | 224.95 |
1526947200000 | 225.82 |
1527033600000 | 222.07 |
1527120000000 | 220.42 |
1527206400000 | 221.12 |
1527465600000 | 220.51 |
1527552000000 | 214.47 |
1527638400000 | 214.31 |
1527724800000 | 212.6 |
1527811200000 | 216.06 |
1528070400000 | 217.19 |
1528156800000 | 215.06 |
1528243200000 | 214.57 |
1528329600000 | 214.83 |
1528416000000 | 213.68 |
1528675200000 | 216.48 |
1528761600000 | 216.61 |
1528848000000 | 216.26 |
1528934400000 | 218.86 |
1529020800000 | 215.43 |
1529280000000 | 213.83 |
1529366400000 | 213.25 |
1529452800000 | 213.32 |
1529539200000 | 210.82 |
1529625600000 | 213.52 |
1529884800000 | 208.95 |
1529971200000 | 209.37 |
1530057600000 | 209.69 |
1530144000000 | 207.68 |
1530230400000 | 209.94 |
1530489600000 | 207.92 |
1530576000000 | 209.78 |
1530662400000 | 210.13 |
1530748800000 | 210.83 |
1530835200000 | 210.57 |
1531094400000 | 212.48 |
1531180800000 | 212.41 |
1531267200000 | 209.76 |
1531353600000 | 210.29 |
1531440000000 | 210.52 |
1531699200000 | 210.73 |
1531785600000 | 212.24 |
1531872000000 | 213.69 |
1531958400000 | 213.14 |
1532044800000 | 211.69 |
1532304000000 | 211.83 |
1532390400000 | 214.57 |
1532476800000 | 213.36 |
1532563200000 | 214.82 |
1532649600000 | 215.58 |
1532908800000 | 216.75 |
1532995200000 | 217.75 |
1533081600000 | 217.56 |
1533168000000 | 214.95 |
1533254400000 | 216.31 |
1533513600000 | 215.67 |
1533600000000 | 216.7 |
1533686400000 | 216.99 |
1533772800000 | 217.61 |
1533859200000 | 215.52 |
1534118400000 | 215.26 |
1534204800000 | 214.43 |
1534291200000 | 212.58 |
1534377600000 | 214.07 |
1534464000000 | 213.08 |
1534723200000 | 213.94 |
1534809600000 | 214.96 |
1534896000000 | 215.24 |
1534982400000 | 214.77 |
1535068800000 | 214.87 |
1535328000000 | 216.04 |
1535414400000 | 216.31 |
1535500800000 | 216.79 |
1535587200000 | 216.37 |
1535673600000 | 215.18 |
1535932800000 | 216.49 |
1536019200000 | 215.68 |
1536105600000 | 214.98 |
1536192000000 | 214.48 |
1536278400000 | 214.02 |
1536537600000 | 215.09 |
1536624000000 | 214.77 |
1536710400000 | 214.97 |
1536796800000 | 214.81 |
1536883200000 | 215.92 |
1537142400000 | 216.41 |
1537228800000 | 216.35 |
1537315200000 | 218.48 |
1537401600000 | 221.03 |
1537488000000 | 222.59 |
1537747200000 | 221.55 |
1537833600000 | 222.81 |
1537920000000 | 223.61 |
1538006400000 | 223.88 |
1538092800000 | 220.19 |
1538352000000 | 219.79 |
1538438400000 | 217.9 |
1538524800000 | 218.92 |
1538611200000 | 220.16 |
1538697600000 | 218.67 |
1538956800000 | 215.76 |
1539043200000 | 216.11 |
1539129600000 | 213.61 |
1539216000000 | 206.78 |
1539302400000 | 206.24 |
1539561600000 | 205.75 |
1539648000000 | 207.88 |
1539734400000 | 207.88 |
1539820800000 | 207.1 |
1539907200000 | 206.56 |
1540166400000 | 206.13 |
1540252800000 | 202.92 |
1540339200000 | 201.92 |
1540425600000 | 202.91 |
1540512000000 | 200.99 |
1540771200000 | 203.66 |
1540857600000 | 204.16 |
1540944000000 | 208.31 |
1541030400000 | 208.44 |
1541116800000 | 210.01 |
1541376000000 | 208.2 |
1541462400000 | 207.83 |
1541548800000 | 209.53 |
1541635200000 | 211.17 |
1541721600000 | 212.02 |
1541980800000 | 209.89 |
1542067200000 | 212.16 |
1542153600000 | 210.37 |
1542240000000 | 206.47 |
1542326400000 | 205.91 |
1542585600000 | 205.07 |
1542672000000 | 201.51 |
1542758400000 | 203.91 |
1542844800000 | 202.14 |
1542931200000 | 203.44 |
1543190400000 | 207.11 |
1543276800000 | 207.27 |
1543363200000 | 206.87 |
1543449600000 | 206.83 |
1543536000000 | 205.75 |
1543795200000 | 207.87 |
1543881600000 | 205.77 |
1543968000000 | 202.27 |
1544054400000 | 194.24 |
1544140800000 | 194.78 |
1544400000000 | 190.97 |
1544486400000 | 192.73 |
1544572800000 | 195.81 |
1544659200000 | 195.4 |
1544745600000 | 194.5 |
1545004800000 | 191.99 |
1545091200000 | 191.33 |
1545177600000 | 192.53 |
1545264000000 | 190.34 |
1545350400000 | 190.62 |
1545609600000 | 190.47 |
1545868800000 | 187.52 |
1545955200000 | 192.35 |
1546214400000 | 192.88 |
1546387200000 | 192.32 |
1546473600000 | 190.62 |
1546560000000 | 195.92 |
1546819200000 | 195.47 |
1546905600000 | 196.91 |
1546992000000 | 197.87 |
1547078400000 | 199.76 |
1547164800000 | 200.78 |
1547424000000 | 201.18 |
1547510400000 | 201.21 |
1547596800000 | 204.23 |
1547683200000 | 203.79 |
1547769600000 | 207.76 |
1548028800000 | 207.88 |
1548115200000 | 206.65 |
1548201600000 | 206.49 |
1548288000000 | 207.97 |
1548374400000 | 208.05 |
1548633600000 | 206.29 |
1548720000000 | 207.06 |
1548806400000 | 207.01 |
1548892800000 | 205.61 |
1548979200000 | 206.72 |
1549238400000 | 206.75 |
1549324800000 | 208.38 |
1549411200000 | 209.14 |
1549497600000 | 206.75 |
1549584000000 | 204.81 |
1549843200000 | 206.7 |
1549929600000 | 207.35 |
1550016000000 | 208.85 |
1550102400000 | 206.38 |
1550188800000 | 209.63 |
1550448000000 | 209.92 |
1550534400000 | 210.04 |
1550620800000 | 211.25 |
1550707200000 | 211.1 |
1550793600000 | 211.86 |
1551052800000 | 213.36 |
1551139200000 | 214.55 |
1551225600000 | 214.17 |
1551312000000 | 215.57 |
1551398400000 | 216.82 |
1551657600000 | 217.21 |
1551744000000 | 216.72 |
1551830400000 | 216.41 |
1551916800000 | 214 |
1552003200000 | 211.84 |
1552262400000 | 213.51 |
1552348800000 | 213.38 |
1552435200000 | 215.11 |
1552521600000 | 217.23 |
1552608000000 | 219.61 |
1552867200000 | 220.51 |
1552953600000 | 220.96 |
1553040000000 | 217.57 |
1553126400000 | 216.26 |
1553212800000 | 213.91 |
1553472000000 | 212.93 |
1553558400000 | 213.95 |
1553644800000 | 215.01 |
1553731200000 | 214.3 |
1553817600000 | 215.93 |
1554076800000 | 218.82 |
1554163200000 | 220.53 |
1554249600000 | 223.98 |
1554336000000 | 224 |
1554422400000 | 224.13 |
1554681600000 | 223.17 |
1554768000000 | 222.41 |
1554854400000 | 222.67 |
1554940800000 | 224.62 |
1555027200000 | 225.45 |
1555286400000 | 226.77 |
1555372800000 | 229.38 |
1555459200000 | 230.95 |
1555545600000 | 231.66 |
1555977600000 | 231.16 |
1556064000000 | 230.32 |
1556150400000 | 231.08 |
1556236800000 | 231.71 |
1556496000000 | 232.27 |
1556582400000 | 231.93 |
1556668800000 | 232.36 |
1556755200000 | 231.94 |
1556841600000 | 232.42 |
1557100800000 | 230.13 |
1557187200000 | 227.11 |
1557273600000 | 226.49 |
1557360000000 | 222.9 |
1557446400000 | 223.88 |
1557705600000 | 220.78 |
1557792000000 | 223.59 |
1557878400000 | 224.73 |
1557964800000 | 229.14 |
1558051200000 | 227.67 |
1558310400000 | 225.94 |
1558396800000 | 227.31 |
1558483200000 | 226.32 |
1558569600000 | 222.55 |
1558656000000 | 224.66 |
1558915200000 | 225.01 |
1559001600000 | 224.44 |
1559088000000 | 221.83 |
1559174400000 | 223.68 |
1559260800000 | 221.82 |
1559520000000 | 220.69 |
1559606400000 | 224.5 |
1559692800000 | 224.83 |
1559779200000 | 224.57 |
1559865600000 | 226.61 |
1560124800000 | 226.81 |
1560211200000 | 228.66 |
1560297600000 | 227.67 |
1560384000000 | 227.81 |
1560470400000 | 226.87 |
1560729600000 | 227.47 |
1560816000000 | 230.41 |
1560902400000 | 231.43 |
1560988800000 | 231.45 |
1561075200000 | 231.83 |
1561334400000 | 231.58 |
1561420800000 | 231.23 |
1561507200000 | 231.15 |
1561593600000 | 230.88 |
1561680000000 | 232.29 |
1561939200000 | 234.31 |
1562025600000 | 236.12 |
1562112000000 | 238.07 |
1562198400000 | 239.18 |
1562284800000 | 237.91 |
1562544000000 | 238.05 |
1562630400000 | 237.05 |
1562716800000 | 235.83 |
1562803200000 | 235.9 |
1562889600000 | 236.25 |
1563148800000 | 236.69 |
1563235200000 | 237.5 |
1563321600000 | 236.86 |
1563408000000 | 236.51 |
1563494400000 | 236.5 |
1563753600000 | 235.47 |
1563840000000 | 237.13 |
1563926400000 | 236.38 |
1564012800000 | 234.08 |
1564099200000 | 233.54 |
1564358400000 | 234.44 |
1564444800000 | 230.63 |
1564531200000 | 231.37 |
1564617600000 | 233.15 |
1564704000000 | 226.81 |
1564963200000 | 221.44 |
1565049600000 | 219.9 |
1565136000000 | 219.69 |
1565222400000 | 223.06 |
1565308800000 | 221.28 |
1565568000000 | 220.7 |
1565654400000 | 221.37 |
1565740800000 | 217.36 |
1565827200000 | 217.23 |
1565913600000 | 219.73 |
1566172800000 | 221.89 |
1566259200000 | 221.05 |
1566345600000 | 222.63 |
1566432000000 | 222.54 |
1566518400000 | 220.72 |
1566777600000 | 220.84 |
1566864000000 | 220.87 |
1566950400000 | 218.67 |
1567036800000 | 220.64 |
1567123200000 | 221.98 |
1567382400000 | 223.24 |
1567468800000 | 222.23 |
1567555200000 | 224.46 |
1567641600000 | 228.17 |
1567728000000 | 228.95 |
1567987200000 | 231.13 |
1568073600000 | 233.03 |
1568160000000 | 235.27 |
1568246400000 | 235.44 |
1568332800000 | 238.27 |
1568592000000 | 236.24 |
1568678400000 | 234.93 |
1568764800000 | 235.11 |
1568851200000 | 237.3 |
1568937600000 | 238.18 |
1569196800000 | 236.61 |
1569283200000 | 235.91 |
1569369600000 | 234.75 |
1569456000000 | 236.81 |
1569542400000 | 238.14 |
1569801600000 | 239 |
1569888000000 | 235.82 |
1569974400000 | 229.58 |
1570060800000 | 228.74 |
1570147200000 | 229.99 |
1570406400000 | 231.16 |
1570492800000 | 228.87 |
1570579200000 | 229.19 |
1570665600000 | 231.29 |
1570752000000 | 238.94 |
1571011200000 | 236.79 |
1571097600000 | 240.73 |
1571184000000 | 239.43 |
1571270400000 | 240.57 |
1571356800000 | 241.2 |
1571616000000 | 243.52 |
1571702400000 | 243.86 |
1571788800000 | 243.99 |
1571875200000 | 245.46 |
1571961600000 | 244.31 |
1572220800000 | 245.8 |
1572307200000 | 245.56 |
1572393600000 | 244.22 |
1572480000000 | 242.91 |
1572566400000 | 244.35 |
1572825600000 | 246.75 |
1572912000000 | 247.8 |
1572998400000 | 248.23 |
1573084800000 | 250.06 |
1573171200000 | 248.67 |
1573430400000 | 248.54 |
1573516800000 | 249.75 |
1573603200000 | 247.53 |
1573689600000 | 247.28 |
1573776000000 | 248.25 |
1574035200000 | 247.71 |
1574121600000 | 248.01 |
1574208000000 | 246.6 |
1574294400000 | 245.38 |
1574380800000 | 246.71 |
1574640000000 | 248.33 |
1574726400000 | 248.46 |
1574812800000 | 250.26 |
1574899200000 | 250.55 |
1574985600000 | 249.02 |
1575244800000 | 245.48 |
1575331200000 | 243.15 |
1575417600000 | 246.71 |
1575504000000 | 246.28 |
1575590400000 | 249.14 |
1575849600000 | 249.15 |
1575936000000 | 248.15 |
1576022400000 | 248.22 |
1576108800000 | 250.57 |
1576195200000 | 253.47 |
1576454400000 | 257.38 |
1576540800000 | 256.97 |
1576627200000 | 256.31 |
1576713600000 | 255.36 |
1576800000000 | 257.3 |
1577059200000 | 256.48 |
1577145600000 | 256.96 |
1577404800000 | 256.98 |
1577664000000 | 255.56 |
1577750400000 | 255.62 |
1577923200000 | 258.11 |
1578009600000 | 256.74 |
1578268800000 | 254.93 |
1578355200000 | 256.63 |
1578441600000 | 257.56 |
1578528000000 | 258.68 |
1578614400000 | 257.9 |
1578873600000 | 256.86 |
1578960000000 | 257.32 |
1579046400000 | 255.06 |
1579132800000 | 256.31 |
1579219200000 | 258.56 |
1579478400000 | 259.51 |
1579564800000 | 258.97 |
1579651200000 | 260.17 |
1579737600000 | 258.18 |
1579824000000 | 260.7 |
1580083200000 | 254.51 |
1580169600000 | 257.45 |
1580256000000 | 258.81 |
1580342400000 | 256.9 |
1580428800000 | 254.36 |
1580688000000 | 255.24 |
1580774400000 | 258.67 |
1580860800000 | 262.13 |
1580947200000 | 263.23 |
1581033600000 | 263.79 |
1581292800000 | 264.83 |
1581379200000 | 267.04 |
1581465600000 | 268.96 |
1581552000000 | 270.34 |
1581638400000 | 270.9 |
1581897600000 | 272.2 |
1581984000000 | 271.71 |
1582070400000 | 273.06 |
1582156800000 | 268.85 |
1582243200000 | 267.39 |
1582502400000 | 256.84 |
1582588800000 | 251.4 |
1582675200000 | 250.81 |
1582761600000 | 239.24 |
1582848000000 | 229.52 |
1583107200000 | 229.06 |
1583193600000 | 232.35 |
1583280000000 | 234.77 |
1583366400000 | 230.95 |
1583452800000 | 222.56 |
1583712000000 | 203.13 |
1583798400000 | 202.11 |
1583884800000 | 200.64 |
1583971200000 | 171.81 |
1584057600000 | 173.85 |
1584316800000 | 158.41 |
1584403200000 | 158.48 |
1584489600000 | 150.53 |
1584576000000 | 156.08 |
1584662400000 | 160.29 |
1584921600000 | 152.92 |
1585008000000 | 174.41 |
1585094400000 | 182.78 |
1585180800000 | 188.86 |
1585267200000 | 182.73 |
1585526400000 | 182.52 |
1585612800000 | 186.2 |
1585699200000 | 178.07 |
1585785600000 | 179.05 |
1585872000000 | 175.52 |
1586131200000 | 184.33 |
1586217600000 | 190.76 |
1586304000000 | 189.85 |
1586390400000 | 194.38 |
1586822400000 | 194.12 |
1586908800000 | 185.88 |
1586995200000 | 184.77 |
1587081600000 | 190.52 |
1587340800000 | 191.21 |
1587427200000 | 184.61 |
1587513600000 | 186.56 |
1587600000000 | 187.96 |
1587686400000 | 186.06 |
1587945600000 | 191.19 |
1588032000000 | 198.73 |
1588118400000 | 205.77 |
1588204800000 | 199.43 |
1588291200000 | 197.41 |
1588550400000 | 190.62 |
1588636800000 | 194.02 |
1588723200000 | 193.96 |
1588809600000 | 198.1 |
1588896000000 | 198.67 |
1589155200000 | 197.01 |
1589241600000 | 196.13 |
1589328000000 | 190.08 |
1589414400000 | 185.44 |
1589500800000 | 186.23 |
1589760000000 | 195.26 |
1589846400000 | 195.58 |
1589932800000 | 195.93 |
1590019200000 | 194.66 |
1590105600000 | 193.97 |
1590364800000 | 196.67 |
1590451200000 | 202.21 |
1590537600000 | 205.92 |
1590624000000 | 207.03 |
1590710400000 | 202.34 |
1590969600000 | 204.73 |
1591056000000 | 211.14 |
1591142400000 | 222.58 |
1591228800000 | 221 |
1591315200000 | 229.15 |
1591574400000 | 228.46 |
1591660800000 | 223.21 |
1591747200000 | 221.8 |
1591833600000 | 211.81 |
1591920000000 | 212.05 |
1592179200000 | 212.31 |
1592265600000 | 218.29 |
1592352000000 | 217.47 |
1592438400000 | 216.57 |
1592524800000 | 216.16 |
1592784000000 | 214.5 |
1592870400000 | 218.52 |
1592956800000 | 211.88 |
1593043200000 | 215.39 |
1593129600000 | 214.08 |
1593388800000 | 215.55 |
1593475200000 | 217.18 |
1593561600000 | 216.56 |
1593648000000 | 221.88 |
1593734400000 | 220.47 |
1593993600000 | 224.33 |
1594080000000 | 223.1 |
1594166400000 | 221.76 |
1594252800000 | 219.25 |
1594339200000 | 222.1 |
1594598400000 | 223.51 |
1594684800000 | 223.78 |
1594771200000 | 225.99 |
1594857600000 | 225.62 |
1594944000000 | 224.38 |
1595203200000 | 226.15 |
1595289600000 | 227.85 |
1595376000000 | 227.62 |
1595462400000 | 225.31 |
1595548800000 | 222.07 |
1595808000000 | 221.23 |
1595894400000 | 221.94 |
1595980800000 | 221.83 |
1596067200000 | 214.52 |
1596153600000 | 214.87 |
1596412800000 | 220.4 |
1596499200000 | 220.3 |
1596585600000 | 221.62 |
1596672000000 | 220.14 |
1596758400000 | 221.07 |
1597017600000 | 223.02 |
1597104000000 | 226.87 |
1597190400000 | 229.68 |
1597276800000 | 226.96 |
1597363200000 | 224.97 |
1597622400000 | 224.01 |
1597708800000 | 223.32 |
1597795200000 | 225.37 |
1597881600000 | 222.2 |
1597968000000 | 221.69 |
1598227200000 | 225.13 |
1598313600000 | 224.83 |
1598400000000 | 226.78 |
1598486400000 | 225.25 |
1598572800000 | 225.56 |
1598832000000 | 223.01 |
1598918400000 | 222.14 |
1599004800000 | 224.55 |
1599091200000 | 221.62 |
1599177600000 | 218.47 |
1599436800000 | 221.96 |
1599523200000 | 219.24 |
1599609600000 | 223.86 |
1599696000000 | 222.08 |
1599782400000 | 222.11 |
1600041600000 | 221.93 |
1600128000000 | 222.28 |
1600214400000 | 223.26 |
1600300800000 | 221.08 |
1600387200000 | 220.04 |
1600646400000 | 210.46 |
1600732800000 | 208.49 |
1600819200000 | 209.14 |
1600905600000 | 206.8 |
1600992000000 | 205.78 |
1601251200000 | 213.34 |
1601337600000 | 210.46 |
1601424000000 | 211.11 |
1601510400000 | 211.04 |
1601596800000 | 212.86 |
1601856000000 | 215.67 |
1601942400000 | 217.14 |
1602028800000 | 214.86 |
1602115200000 | 216.51 |
1602201600000 | 216.19 |
1602460800000 | 217.92 |
1602547200000 | 214.84 |
1602633600000 | 214.6 |
1602720000000 | 209.32 |
1602806400000 | 211.84 |
1603065600000 | 213.2 |
1603152000000 | 212.45 |
1603238400000 | 209.71 |
1603324800000 | 210.09 |
1603411200000 | 211.48 |
1603670400000 | 207.8 |
1603756800000 | 204.03 |
1603843200000 | 198.33 |
1603929600000 | 197.05 |
1604016000000 | 198.23 |
1604275200000 | 201.71 |
1604361600000 | 208.62 |
1604448000000 | 212.54 |
1604534400000 | 215.38 |
1604620800000 | 215.69 |
1604880000000 | 229.57 |
1604966400000 | 234.24 |
1605052800000 | 234.68 |
1605139200000 | 232.47 |
1605225600000 | 234.47 |
1605484800000 | 238.95 |
1605571200000 | 240.64 |
1605657600000 | 243.06 |
1605744000000 | 240.23 |
1605830400000 | 240.82 |
1606089600000 | 241.6 |
1606176000000 | 245.1 |
1606262400000 | 243.68 |
1606348800000 | 242.79 |
1606435200000 | 242.43 |
1606694400000 | 240.64 |
1606780800000 | 243.55 |
1606867200000 | 243.93 |
1606953600000 | 243.57 |
1607040000000 | 243.44 |
1607299200000 | 241.88 |
1607385600000 | 241.77 |
1607472000000 | 242.83 |
1607558400000 | 241.18 |
1607644800000 | 237.12 |
1607904000000 | 239.1 |
1607990400000 | 241.67 |
1608076800000 | 245.24 |
1608163200000 | 246.23 |
1608249600000 | 244.44 |
1608508800000 | 237.77 |
1608595200000 | 240.56 |
1608681600000 | 245.29 |
1608768000000 | 245.67 |
1609113600000 | 247.14 |
1609200000000 | 248.63 |
1609286400000 | 247.56 |
1609372800000 | 247.46 |
1609718400000 | 247.81 |
1609804800000 | 247.02 |
1609891200000 | 254.43 |
1609977600000 | 255.1 |
1610064000000 | 255.37 |
1610323200000 | 253.46 |
1610409600000 | 254.36 |
1610496000000 | 253.62 |
1610582400000 | 255.39 |
1610668800000 | 253.52 |
1610928000000 | 253.53 |
1611014400000 | 252.62 |
1611100800000 | 253.62 |
1611187200000 | 253.52 |
1611273600000 | 250.56 |
1611532800000 | 246.67 |
1611619200000 | 249.88 |
1611705600000 | 246.91 |
1611792000000 | 246.85 |
1611878400000 | 241.32 |
1612137600000 | 245.08 |
1612224000000 | 250.51 |
1612310400000 | 251.47 |
1612396800000 | 254.39 |
1612483200000 | 253.74 |
1612742400000 | 254.42 |
1612828800000 | 255.13 |
1612915200000 | 255.72 |
1613001600000 | 256.2 |
1613088000000 | 257.01 |
1613347200000 | 261.51 |
1613433600000 | 262.01 |
1613520000000 | 259.38 |
1613606400000 | 256.41 |
1613692800000 | 258.61 |
1613952000000 | 259.22 |
1614038400000 | 259.21 |
1614124800000 | 261.54 |
1614211200000 | 262.63 |
1614297600000 | 258.01 |
1614556800000 | 263.22 |
1614643200000 | 265.9 |
1614729600000 | 267.49 |
1614816000000 | 266.7 |
1614902400000 | 262.8 |
1615161600000 | 268.44 |
1615248000000 | 269.49 |
1615334400000 | 268.93 |
1615420800000 | 269.43 |
1615507200000 | 269.72 |
1615766400000 | 268.41 |
1615852800000 | 270.61 |
1615939200000 | 268.08 |
1616025600000 | 271.9 |
1616112000000 | 269.08 |
1616371200000 | 269.08 |
1616457600000 | 268.79 |
1616544000000 | 269.97 |
1616630400000 | 270.87 |
1616716800000 | 272.56 |
1616976000000 | 270.99 |
1617062400000 | 274.4 |
1617148800000 | 272.14 |
1617235200000 | 274.51 |
1617667200000 | 276.63 |
1617753600000 | 277.36 |
1617840000000 | 277.34 |
1617926400000 | 277.89 |
1618185600000 | 278.07 |
1618272000000 | 278 |
1618358400000 | 277.45 |
1618444800000 | 277.04 |
1618531200000 | 279.13 |
1618790400000 | 279.18 |
1618876800000 | 273.01 |
1618963200000 | 272.77 |
1619049600000 | 272.02 |
1619136000000 | 272.18 |
1619395200000 | 273.71 |
1619481600000 | 272.34 |
1619568000000 | 273.76 |
1619654400000 | 273.26 |
1619740800000 | 273.34 |
1620000000000 | 275.18 |
1620086400000 | 270.18 |
1620172800000 | 274.32 |
1620259200000 | 275.86 |
1620345600000 | 278.28 |
1620604800000 | 279.48 |
1620691200000 | 273.27 |
1620777600000 | 274.49 |
1620864000000 | 273.94 |
1620950400000 | 277.58 |
1621209600000 | 276.89 |
1621296000000 | 277.52 |
1621382400000 | 273.36 |
1621468800000 | 276.6 |
1621555200000 | 278.01 |
1621814400000 | 278.51 |
1621900800000 | 277.94 |
1621987200000 | 276.54 |
1622073600000 | 278.62 |
1622160000000 | 281.33 |
1622419200000 | 280.09 |
1622505600000 | 282.01 |
1622592000000 | 282.02 |
1622678400000 | 282.27 |
1622764800000 | 282.54 |
1623024000000 | 282.31 |
1623110400000 | 282.45 |
1623196800000 | 280.06 |
1623283200000 | 280.03 |
1623369600000 | 282.5 |
1623628800000 | 282.78 |
1623715200000 | 284.15 |
1623801600000 | 285.32 |
1623888000000 | 285.67 |
1623974400000 | 280.15 |
1624233600000 | 281.69 |
1624320000000 | 281.51 |
1624406400000 | 278.91 |
1624492800000 | 281.31 |
1624579200000 | 282.4 |
1624838400000 | 279.75 |
1624924800000 | 280.2 |
1625011200000 | 277.1 |
1625097600000 | 278.92 |
1625184000000 | 279.56 |
1625443200000 | 281.98 |
1625529600000 | 279.4 |
1625616000000 | 281.3 |
1625702400000 | 274.97 |
1625788800000 | 279.56 |
1626048000000 | 282.01 |
1626134400000 | 281.58 |
1626220800000 | 280.6 |
1626307200000 | 279.12 |
1626393600000 | 278.32 |
1626652800000 | 269.69 |
1626739200000 | 272.85 |
1626825600000 | 279.63 |
1626912000000 | 282.62 |
1626998400000 | 284.94 |
1627257600000 | 285.87 |
1627344000000 | 284.14 |
1627430400000 | 284.63 |
1627516800000 | 286.93 |
1627603200000 | 285.12 |
1627862400000 | 285.26 |
1627948800000 | 285.57 |
1628035200000 | 288.28 |
1628121600000 | 290.04 |
1628208000000 | 292.79 |
1628467200000 | 293.2 |
1628553600000 | 295.22 |
1628640000000 | 297.14 |
1628726400000 | 298.36 |
1628812800000 | 299.31 |
1629072000000 | 297.12 |
1629158400000 | 297.11 |
1629244800000 | 298.34 |
1629331200000 | 293.46 |
1629417600000 | 294.42 |
1629676800000 | 296.34 |
1629763200000 | 296.92 |
1629849600000 | 297.4 |
1629936000000 | 295.37 |
1630022400000 | 296.08 |
1630281600000 | 295.48 |
1630368000000 | 294.4 |
1630454400000 | 295.29 |
1630540800000 | 295.77 |
1630627200000 | 294.29 |
1630886400000 | 296.19 |
1630972800000 | 294.62 |
1631059200000 | 291.94 |
1631145600000 | 292.12 |
1631232000000 | 290.8 |
1631491200000 | 292.25 |
1631577600000 | 290.78 |
1631664000000 | 289.81 |
1631750400000 | 291.56 |
1631836800000 | 288.01 |
1632096000000 | 277.93 |
1632182400000 | 281.2 |
1632268800000 | 285.34 |
1632355200000 | 287.67 |
1632441600000 | 285.77 |
1632700800000 | 287.24 |
1632787200000 | 281.57 |
1632873600000 | 283.6 |
1632960000000 | 284.75 |
1633046400000 | 284.21 |
1633305600000 | 283.16 |
1633392000000 | 287 |
1633478400000 | 284.7 |
1633564800000 | 289.71 |
1633651200000 | 289.81 |
1633910400000 | 289.21 |
1633996800000 | 289.45 |
1634083200000 | 289.01 |
1634169600000 | 292.36 |
1634256000000 | 294.4 |
1634515200000 | 293.06 |
1634601600000 | 295.53 |
1634688000000 | 296.11 |
1634774400000 | 297.05 |
1634860800000 | 297.57 |
1635120000000 | 298.36 |
1635206400000 | 302.23 |
1635292800000 | 301.9 |
1635379200000 | 301.29 |
1635465600000 | 302.6 |
1635724800000 | 304.85 |
1635811200000 | 305.39 |
1635897600000 | 306.87 |
1635984000000 | 305.99 |
1636070400000 | 306.89 |
1636329600000 | 306.64 |
1636416000000 | 304.49 |
1636502400000 | 306.12 |
1636588800000 | 306.2 |
1636675200000 | 307.79 |
1636934400000 | 308.92 |
1637020800000 | 308.46 |
1637107200000 | 308.5 |
1637193600000 | 306.31 |
1637280000000 | 304 |
1637539200000 | 304 |
1637625600000 | 300.57 |
1637712000000 | 302.13 |
1637798400000 | 303.01 |
1637884800000 | 289.74 |
1638144000000 | 292.72 |
1638230400000 | 291.23 |
1638316800000 | 296.58 |
1638403200000 | 293.89 |
1638489600000 | 292.67 |
1638748800000 | 295.71 |
1638835200000 | 300.5 |
1638921600000 | 299.4 |
1639008000000 | 298.38 |
1639094400000 | 297.09 |
1639353600000 | 295.32 |
1639440000000 | 294.14 |
1639526400000 | 295.16 |
1639612800000 | 299.41 |
1639699200000 | 297.89 |
1639958400000 | 291.55 |
1640044800000 | 296.63 |
1640131200000 | 298.66 |
1640217600000 | 302.5 |
1640304000000 | 302.55 |
1640563200000 | 304.3 |
1640649600000 | 306.84 |
1640736000000 | 306.27 |
1640822400000 | 306.12 |
1640908800000 | 305.81 |
1641168000000 | 307.85 |
1641254400000 | 313.04 |
1641340800000 | 312.29 |
1641427200000 | 311.12 |
1641513600000 | 311.88 |
1641772800000 | 309.76 |
1641859200000 | 311.82 |
1641945600000 | 314.16 |
1642032000000 | 316.13 |
1642118400000 | 312.94 |
1642377600000 | 314.24 |
1642464000000 | 311.76 |
1642550400000 | 311.09 |
1642636800000 | 312.51 |
1642723200000 | 306.52 |
1642982400000 | 295.23 |
1643068800000 | 298.44 |
1643155200000 | 303.37 |
1643241600000 | 304.93 |
1643328000000 | 301.87 |
1643587200000 | 304.42 |
1643673600000 | 307.79 |
1643760000000 | 310.13 |
1643846400000 | 306.25 |
1643932800000 | 300.01 |
1644192000000 | 303.07 |
1644278400000 | 304.97 |
1644364800000 | 309.46 |
1644451200000 | 306.95 |
1644537600000 | 306.33 |
1644796800000 | 299.36 |
1644883200000 | 303 |
1644969600000 | 303.08 |
1645056000000 | 298.51 |
1645142400000 | 294.89 |
1645401600000 | 290.27 |
1645488000000 | 289.61 |
1645574400000 | 288.08 |
1645660800000 | 276.57 |
1645747200000 | 284.57 |
1646006400000 | 282.67 |
1646092800000 | 272.32 |
1646179200000 | 274.75 |
1646265600000 | 270.32 |
1646352000000 | 260.35 |
1646611200000 | 254.57 |
1646697600000 | 257.19 |
1646784000000 | 271.67 |
1646870400000 | 268.54 |
1646956800000 | 273.8 |
1647216000000 | 279.85 |
1647302400000 | 277.83 |
1647388800000 | 288.65 |
1647475200000 | 288.42 |
1647561600000 | 290.82 |
1647820800000 | 291.69 |
1647907200000 | 296.41 |
1647993600000 | 292.67 |
1648080000000 | 291.28 |
1648166400000 | 292.2 |
1648425600000 | 292.81 |
1648512000000 | 299.33 |
1648598400000 | 297.39 |
1648684800000 | 297.44 |
1648771200000 | 299.43 |
1649030400000 | 299.5 |
1649116800000 | 299.74 |
1649203200000 | 296.01 |
1649289600000 | 293.89 |
1649376000000 | 298.61 |
1649635200000 | 298.82 |
1649721600000 | 298.18 |
1649808000000 | 296.7 |
1649894400000 | 299.83 |
1650326400000 | 295.9 |
1650412800000 | 299.61 |
1650499200000 | 298.66 |
1650585600000 | 292.93 |
1650844800000 | 284.92 |
1650931200000 | 282.96 |
1651017600000 | 283.34 |
1651104000000 | 284.65 |
1651190400000 | 286.78 |
1651449600000 | 283.17 |
1651536000000 | 285.22 |
1651622400000 | 281.41 |
1651708800000 | 277.1 |
1651795200000 | 272.42 |
1652054400000 | 265.18 |
1652140800000 | 268.6 |
1652227200000 | 275.11 |
1652313600000 | 273.57 |
1652400000000 | 278.81 |
1652659200000 | 277.93 |
1652745600000 | 283.13 |
1652832000000 | 280.58 |
1652918400000 | 274.73 |
1653004800000 | 276.95 |
1653264000000 | 281.91 |
1653350400000 | 279.56 |
1653436800000 | 280.2 |
1653523200000 | 281.95 |
1653609600000 | 286.62 |
1653868800000 | 287.56 |
1653955200000 | 283.48 |
1654041600000 | 279.83 |
1654128000000 | 280.82 |
1654214400000 | 280.14 |
1654473600000 | 283.15 |
1654560000000 | 281.96 |
1654646400000 | 278.13 |
1654732800000 | 275.11 |
1654819200000 | 266.7 |
1655078400000 | 261.23 |
1655164800000 | 259.5 |
1655251200000 | 265.99 |
1655337600000 | 259.98 |
1655424000000 | 260.04 |
1655683200000 | 262.05 |
1655769600000 | 261.76 |
1655856000000 | 260.34 |
1655942400000 | 256.88 |
1656028800000 | 264.23 |
1656288000000 | 265.1 |
1656374400000 | 266.99 |
1656460800000 | 264.54 |
1656547200000 | 261.73 |
1656633600000 | 261.78 |
1656892800000 | 263.31 |
1656979200000 | 253.91 |
1657065600000 | 258.38 |
1657152000000 | 264.45 |
1657238400000 | 267 |
1657497600000 | 264.79 |
1657584000000 | 268.6 |
1657670400000 | 264.04 |
1657756800000 | 257.63 |
1657843200000 | 259.87 |
1658102400000 | 262.79 |
1658188800000 | 265.46 |
1658275200000 | 264.65 |
1658361600000 | 266.79 |
1658448000000 | 267.33 |
1658707200000 | 267.98 |
1658793600000 | 265.47 |
1658880000000 | 266.9 |
1658966400000 | 270.32 |
1659052800000 | 276.22 |
1659312000000 | 275.21 |
1659398400000 | 272.29 |
1659484800000 | 276.43 |
1659571200000 | 277.44 |
1659657600000 | 275.9 |
1659916800000 | 279.88 |
1660003200000 | 278.34 |
1660089600000 | 283.24 |
1660176000000 | 284.2 |
1660262400000 | 285.14 |
1660521600000 | 285.13 |
1660608000000 | 284.89 |
1660694400000 | 281.23 |
1660780800000 | 282.44 |
1660867200000 | 278.6 |
1661126400000 | 275.57 |
1661212800000 | 274.84 |
1661299200000 | 274.33 |
1661385600000 | 275.93 |
1661472000000 | 271.39 |
1661731200000 | 269.96 |
1661817600000 | 268.97 |
1661904000000 | 268.14 |
1661990400000 | 262.57 |
1662076800000 | 270.71 |
1662336000000 | 268.15 |
1662422400000 | 269.44 |
1662508800000 | 267.64 |
1662595200000 | 270.95 |
1662681600000 | 274.65 |
1662940800000 | 280.68 |
1663027200000 | 277.71 |
1663113600000 | 275.35 |
1663200000000 | 275.94 |
1663286400000 | 272.72 |
1663545600000 | 272.41 |
1663632000000 | 268.22 |
1663718400000 | 270.4 |
1663804800000 | 264.64 |
1663891200000 | 257.91 |
1664150400000 | 255.23 |
1664236800000 | 254.14 |
1664323200000 | 252.09 |
1664409600000 | 247.66 |
1664496000000 | 251.46 |
1664755200000 | 252.66 |
1664841600000 | 261.81 |
1664928000000 | 259.2 |
1665014400000 | 255.9 |
1665100800000 | 252.91 |
1665360000000 | 252.1 |
1665446400000 | 249.27 |
1665532800000 | 246.01 |
1665619200000 | 250.11 |
1665705600000 | 251.75 |
1665964800000 | 256.47 |
1666051200000 | 257.95 |
1666137600000 | 258.02 |
1666224000000 | 257.48 |
1666310400000 | 256.23 |
1666569600000 | 260 |
1666656000000 | 264.52 |
1666742400000 | 265.65 |
1666828800000 | 266.35 |
1666915200000 | 266.02 |
1667174400000 | 266.66 |
1667260800000 | 268.76 |
1667347200000 | 267.68 |
1667433600000 | 266.48 |
1667520000000 | 270.48 |
1667779200000 | 272.23 |
1667865600000 | 274.66 |
1667952000000 | 274.51 |
1668038400000 | 283.39 |
1668124800000 | 286.7799 |
1668384000000 | 286.29 |
1668470400000 | 286.43 |
1668556800000 | 284.65 |
1668643200000 | 284.12 |
1668729600000 | 287.89 |
1668988800000 | 287.41 |
1669075200000 | 288.02 |
1669161600000 | 289.94 |
1669248000000 | 290.89 |
1669334400000 | 290.3 |
1669593600000 | 287.47 |
1669680000000 | 287.99 |
1669766400000 | 288.18 |
1669852800000 | 292.01 |
1669939200000 | 290.9 |
1670198400000 | 290.83 |
1670284800000 | 289.66 |
1670371200000 | 287.87 |
1670457600000 | 286.51 |
1670544000000 | 290.29 |
1670803200000 | 287.77 |
1670889600000 | 291.52 |
1670976000000 | 290.79 |
1671062400000 | 283.17 |
1671148800000 | 278.83 |
1671408000000 | 279.9 |
1671494400000 | 278.99 |
1671580800000 | 284.91 |
1671667200000 | 282.75 |
1671753600000 | 283.37 |
1672099200000 | 283.8 |
1672185600000 | 283.31 |
1672272000000 | 285.11 |
1672358400000 | 281.5 |
1672617600000 | 282.83 |
1672704000000 | 287.14 |
1672790400000 | 292.86 |
1672876800000 | 289.96 |
1672963200000 | 292.5299 |
1673222400000 | 295.29 |
1673308800000 | 295.01 |
1673395200000 | 294.33 |
1673481600000 | 297.0899 |
1673568000000 | 297.16 |
1673827200000 | 299.25 |
1673913600000 | 300.11 |
1674000000000 | 301.26 |
1674086400000 | 296.98 |
1674172800000 | 299.66 |
1674432000000 | 299.3 |
1674518400000 | 300.76 |
1674604800000 | 300.43 |
1674691200000 | 303.64 |
1674777600000 | 304.11 |
1675036800000 | 302.71 |
1675123200000 | 300.95 |
1675209600000 | 301.31 |
1675296000000 | 306.07 |
1675382400000 | 304.74 |
1675641600000 | 301.94 |
1675728000000 | 302.42 |
1675814400000 | 303.8 |
1675900800000 | 304.89 |
1675987200000 | 301.71 |
1676246400000 | 303.76 |
1676332800000 | 303.83 |
1676419200000 | 304.93 |
1676505600000 | 305.27 |
1676592000000 | 303.86 |
1676851200000 | 304.37 |
1676937600000 | 302.23 |
1677024000000 | 300.11 |
1677110400000 | 301.1 |
1677196800000 | 299.79 |
1677456000000 | 303.5 |
1677542400000 | 305.49 |
1677628800000 | 303.52 |
1677715200000 | 303.17 |
1677801600000 | 305.33 |
1678060800000 | 306.33 |
1678147200000 | 303.72 |
1678233600000 | 304.0299 |
1678320000000 | 303.46 |
1678406400000 | 296.56 |
1678665600000 | 284.95 |
1678752000000 | 287.93 |
1678838400000 | 274.14 |
1678924800000 | 278.85 |
1679011200000 | 272.16 |
1679270400000 | 275.8399 |
1679356800000 | 285.41 |
1679443200000 | 283.48 |
1679529600000 | 281.22 |
1679616000000 | 278.29 |
1679875200000 | 280.55 |
1679961600000 | 280.27 |
1680048000000 | 285.31 |
1680134400000 | 288.72 |
1680220800000 | 290.5899 |
1680480000000 | 288.74 |
1680566400000 | 290.08 |
1680652800000 | 289.91 |
1680739200000 | 294.17 |
1681171200000 | 296.5899 |
1681257600000 | 298.21 |
1681344000000 | 298.75 |
1681430400000 | 299.31 |
1681689600000 | 294.36 |
1681776000000 | 297.23 |
1681862400000 | 299.2799 |
1681948800000 | 299.8 |
1682035200000 | 299.68 |
1682294400000 | 301.06 |
1682380800000 | 300.12 |
1682467200000 | 298.45 |
1682553600000 | 298.87 |
1682640000000 | 303.24 |
1682899200000 | 303.27 |
1682985600000 | 298.06 |
1683072000000 | 299 |
1683158400000 | 296.2799 |
1683244800000 | 301.04 |
1683504000000 | 302.8 |
1683590400000 | 302.45 |
1683676800000 | 299.85 |
1683763200000 | 299.5899 |
1683849600000 | 300.71 |
1684108800000 | 302.02 |
1684195200000 | 300 |
1684281600000 | 298.97 |
1684368000000 | 300.22 |
1684454400000 | 305.35 |
1684713600000 | 305.77 |
1684800000000 | 305.85 |
1684886400000 | 298.08 |
1684972800000 | 297.54 |
1685059200000 | 300.94 |
1685318400000 | 301.27 |
1685404800000 | 301.2 |
1685491200000 | 297.0299 |
1685577600000 | 300.12 |
1685664000000 | 305.96 |
1685923200000 | 304.25 |
1686009600000 | 306.06 |
1686096000000 | 304.27 |
1686182400000 | 303.96 |
1686268800000 | 303.08 |
1686528000000 | 302.65 |
1686614400000 | 303.55 |
1686700800000 | 305.06 |
1686787200000 | 304.13 |
1686873600000 | 304.11 |
1687132800000 | 301.94 |
1687219200000 | 299.8399 |
1687305600000 | 297.38 |
1687392000000 | 295.55 |
1687478400000 | 296.16 |
1687737600000 | 296.18 |
1687824000000 | 296.95 |
1687910400000 | 297.72 |
1687996800000 | 297.57 |
1688083200000 | 301.21 |
1688342400000 | 301.3399 |
1688428800000 | 301.2799 |
1688515200000 | 296.21 |
1688601600000 | 289.7 |
1688688000000 | 291.02 |
1688947200000 | 291.42 |
1689033600000 | 293.32 |
1689120000000 | 297.91 |
1689206400000 | 299.9 |
1689292800000 | 299.15 |
1689552000000 | 298.43 |
1689638400000 | 300.63 |
1689724800000 | 301.94 |
1689811200000 | 304.96 |
1689897600000 | 306.14 |
1690156800000 | 307.79 |
1690243200000 | 310.66 |
1690329600000 | 311.2799 |
1690416000000 | 313.57 |
1690502400000 | 313.05 |
1690761600000 | 310.64 |
1690848000000 | 307.56 |
1690934400000 | 301.65 |
1691020800000 | 301.02 |
1691107200000 | 303.46 |
1691366400000 | 304.52 |
1691452800000 | 302.3399 |
1691539200000 | 303.87 |
1691625600000 | 308.73 |
1691712000000 | 305.96 |
1691971200000 | 307.46 |
1692057600000 | 304.37 |
1692144000000 | 304.68 |
1692230400000 | 303.22 |
1692316800000 | 300.7799 |
1692576000000 | 300.3 |
1692662400000 | 301.75 |
1692748800000 | 303.13 |
1692835200000 | 304.05 |
1692921600000 | 303.01 |
1693180800000 | 305.18 |
1693267200000 | 308.7799 |
1693353600000 | 308.64 |
1693440000000 | 310.24 |
1693526400000 | 310.41 |
1693785600000 | 309.82 |
1693872000000 | 310.72 |
1693958400000 | 308.57 |
1694044800000 | 308.06 |
1694131200000 | 308.86 |
1694390400000 | 311.18 |
1694476800000 | 312.61 |
1694563200000 | 313.6 |
1694649600000 | 318.41 |
1694736000000 | 319.16 |
1694995200000 | 316.21 |
1695081600000 | 318.37 |
1695168000000 | 319.17 |
1695254400000 | 315.95 |
1695340800000 | 314.63 |
1695600000000 | 312.54 |
1695686400000 | 312.8399 |
1695772800000 | 308.72 |
1695859200000 | 310.22 |
1695945600000 | 310.08 |
1696204800000 | 305.95 |
1696291200000 | 302.67 |
1696377600000 | 301.88 |
1696464000000 | 303.66 |
1696550400000 | 308.85 |
1696809600000 | 307.94 |
1696896000000 | 312.62 |
1696982400000 | 314.1 |
1697068800000 | 314.43 |
1697155200000 | 310.71 |
1697414400000 | 312.48 |
1697500800000 | 312.0299 |
1697587200000 | 309.56 |
1697673600000 | 306.86 |
1697760000000 | 300.75 |
1698019200000 | 300.44 |
1698105600000 | 301.45 |
1698192000000 | 303.13 |
1698278400000 | 303.0299 |
1698364800000 | 300.75 |
1698624000000 | 302.46 |
1698710400000 | 303.3399 |
1698796800000 | 307.71 |
1698883200000 | 309.95 |
1698969600000 | 309.77 |
1699228800000 | 308.66 |
1699315200000 | 309.05 |
1699401600000 | 310.25 |
1699488000000 | 311.17 |
1699574400000 | 309.24 |
1699833600000 | 311.36 |
1699920000000 | 314.66 |
1700006400000 | 316.17 |
1700092800000 | 315.07 |
1700179200000 | 319.64 |
1700438400000 | 319.77 |
1700524800000 | 319.75 |
1700611200000 | 320.9 |
1700697600000 | 321.67 |
1700784000000 | 323.02 |
1701043200000 | 321.91 |
1701129600000 | 321.42 |
1701216000000 | 322.99 |
1701302400000 | 327.05 |
1701388800000 | 329.79 |
1701648000000 | 329.82 |
1701734400000 | 330.96 |
1701820800000 | 334.2 |
1701907200000 | 334.44 |
1701993600000 | 336.36 |
1702252800000 | 337.96 |
1702339200000 | 338.12 |
1702425600000 | 337.72 |
1702512000000 | 336.61 |
1702598400000 | 336.85 |
1702857600000 | 336.35 |
1702944000000 | 338.5299 |
1703030400000 | 339.33 |
1703116800000 | 338.19 |
1703203200000 | 339.36 |
1703635200000 | 339.8 |
1703721600000 | 339.06 |
1703808000000 | 340.01 |
1704153600000 | 339.67 |
1704240000000 | 335.62 |
1704326400000 | 338.33 |
1704412800000 | 337.1 |
1704672000000 | 339.11 |
1704758400000 | 336.97 |
1704844800000 | 336.0899 |
1704931200000 | 332.95 |
1705017600000 | 336.58 |
1705276800000 | 336.42 |
1705363200000 | 336.26 |
1705449600000 | 333.95 |
1705536000000 | 335.36 |
1705622400000 | 335.82 |
1705881600000 | 340.12 |
1705968000000 | 338.11 |
1706054400000 | 341.64 |
1706140800000 | 341.96 |
1706227200000 | 344 |
1706486400000 | 343.43 |
1706572800000 | 344.08 |
1706659200000 | 345.1 |
1706745600000 | 340.57 |
1706832000000 | 341.93 |
1707091200000 | 341.25 |
1707177600000 | 341.63 |
1707264000000 | 339.95 |
1707350400000 | 338.88 |
1707436800000 | 337.88 |
1707696000000 | 341.75 |
1707782400000 | 339.49 |
1707868800000 | 340.35 |
1707955200000 | 343.45 |
1708041600000 | 344.7 |
1708300800000 | 344.25 |
1708387200000 | 345.29 |
1708473600000 | 345.48 |
1708560000000 | 349.54 |
1708646400000 | 350.91 |
1708905600000 | 350.81 |
1708992000000 | 350.6 |
1709078400000 | 351.07 |
1709164800000 | 353.7 |
1709251200000 | 353 |
1709510400000 | 352.25 |
1709596800000 | 353.46 |
1709683200000 | 355.37 |
1709769600000 | 357.9 |
1709856000000 | 360.9 |
1710115200000 | 360.95 |
1710201600000 | 365.69 |
1710288000000 | 365.48 |
1710374400000 | 364.5899 |
1710460800000 | 366.23 |
1710720000000 | 364.41 |
1710806400000 | 366.2799 |
1710892800000 | 365.15 |
1710979200000 | 368.15 |
1711065600000 | 368.15 |
1711324800000 | 368.73 |
1711411200000 | 369.5299 |
1711497600000 | 369.63 |
1711584000000 | 369.86 |
1712016000000 | 366.83 |
1712102400000 | 365.7 |
1712188800000 | 365.69 |
1712275200000 | 362.13 |
1712534400000 | 363 |
1712620800000 | 358.98 |
1712707200000 | 358.92 |
1712793600000 | 356.54 |
1712880000000 | 357.69 |
1713139200000 | 359.32 |
1713225600000 | 351.99 |
1713312000000 | 352.88 |
1713398400000 | 353.44 |
1713484800000 | 353.46 |
1713744000000 | 355.98 |
1713830400000 | 360.8 |
1713916800000 | 355.35 |
1714003200000 | 351.73 |
1714089600000 | 354.87 |
1714348800000 | 357.36 |
1714435200000 | 355.8 |
1714521600000 | 355.27 |
1714608000000 | 355.81 |
1714694400000 | 357.25 |
1714953600000 | 361.5899 |
1715040000000 | 367.81 |
1715126400000 | 369.38 |
1715212800000 | 370.23 |
1715299200000 | 375.02 |
1715558400000 | 373.96 |
1715644800000 | 373.41 |
1715731200000 | 375.76 |
1715817600000 | 378.96 |
1715904000000 | 379.22 |
1716163200000 | 380.06 |
1716249600000 | 380.81 |
1716336000000 | 379.14 |
1716422400000 | 378.96 |
1716508800000 | 380.61 |
1716768000000 | 381.5 |
1716854400000 | 378.93 |
1716940800000 | 376.06 |
1717027200000 | 377.79 |
1717113600000 | 379.81 |
1717372800000 | 381.97 |
1717459200000 | 378.6 |
1717545600000 | 381.1 |
1717632000000 | 383.35 |
1717718400000 | 381.42 |
1717977600000 | 379.65 |
1718064000000 | 376.39 |
1718150400000 | 381.32 |
1718236800000 | 374.82 |
1718323200000 | 372.01 |
1718582400000 | 374.7 |
1718668800000 | 378.68 |
1718755200000 | 379.32 |
1718841600000 | 383.1 |
1718928000000 | 380.51 |
1719187200000 | 383.67 |
1719273600000 | 380.72 |
1719360000000 | 378.22 |
1719446400000 | 376.95 |
1719532800000 | 376.9 |
1719792000000 | 378.23 |
1719878400000 | 375.06 |
1719964800000 | 376.37 |
1720051200000 | 378.67 |
1720137600000 | 377.38 |
1720396800000 | 379.39 |
1720483200000 | 377.36 |
1720569600000 | 380.96 |
1720656000000 | 383.49 |
1720742400000 | 385.31 |
1721001600000 | 383.66 |
1721088000000 | 381.23 |
1721174400000 | 381.08 |
1721260800000 | 381.15 |
1721347200000 | 376.5299 |
1721606400000 | 379.9 |
1721692800000 | 380.96 |
1721779200000 | 378.8 |
1721865600000 | 377 |
1721952000000 | 380.02 |
1722211200000 | 379.37 |
1722297600000 | 383.15 |
1722384000000 | 384.0299 |
1722470400000 | 380.41 |
1722556800000 | 367.48 |
1722816000000 | 358.4 |
1722902400000 | 358.56 |
1722988800000 | 365.98 |
1723075200000 | 366.55 |
1723161600000 | 368.83 |
1723420800000 | 370.42 |
1723507200000 | 372.5899 |
1723593600000 | 376.87 |
1723680000000 | 380.98 |
1723766400000 | 384.31 |
1724025600000 | 386.62 |
1724112000000 | 386.5899 |
1724198400000 | 387.32 |
1724284800000 | 390.15 |
1724371200000 | 393.26 |
1724630400000 | 393.45 |
1724716800000 | 394.3399 |
1724803200000 | 397.77 |
1724889600000 | 397.67 |
STOXX Europe 600 Financials ex Banks | STOXX Europe 600 | |
---|---|---|
2017 | 14.0399161 | 11.4017862 |
2018 | -9.7798805 | -10.3695988 |
2019 | 33.112454 | 28.1121473 |
2020 | -3.2165822 | -1.5008798 |
2021 | 23.782554 | 25.7406392 |
2022 | -8.0383415 | -10.2474984 |
2023 | 21.1420026 | 16.793551 |
2024 | 23.4944199 | 19.8262062 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0462361996 | SXFINBP | SXFINBP INDEX | .SXFINBP |
Gross Return EUR | CH0462362010 | SXFINBGR | .SXFINBGR | |
Net Return EUR | CH0462362002 | SXFINBR | SXFINBR INDEX | .SXFINBR |
Gross Return USD | CH0462361988 | SXFINBGV | .SXFINBGV | |
Price USD | CH0462361962 | SXFINBL | SXFINBL INDEX | .SXFINBL |
Net Return USD | CH0462361970 | SXFINBV | SXFINBV INDEX | .SXFINBV |
Quick Facts
Weighting | free-float market capitalization |
Cap Factor | All components are subject to a 30% capping for the largest company and a 15% capping for the second-largest company |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | June. 30, 2022 |
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 Europe 600 Financials ex Banks
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ALLIANZ | Insurance | Germany | 10.068% |
UBS GROUP | Financial Services | Switzerland | 8.827% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 7.316% |
AXA | Insurance | France | 6.133% |
MUENCHENER RUECK | Insurance | Germany | 6.006% |
LONDON STOCK EXCHANGE | Financial Services | UK | 5.671% |
INVESTOR B | Financial Services | Sweden | 4.703% |
3I GROUP PLC. | Financial Services | UK | 3.562% |
DEUTSCHE BOERSE | Financial Services | Germany | 3.546% |
SWISS REINSURANCE COMPANY | Insurance | Switzerland | 3.264% |
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.