Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Real Estate
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 19 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: automobile and parts, banks, basic resources, chemicals, construction and materials, financial services, food and beverage, health care, industrial goods and services, insurance, media, oil and gas, personal and household goods, real estate, communications, retail, technology, travel and leisure and 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 Real Estate | 179.6 | 151.9 | 4.9 | 3.9 | 21.2 | 2.1 | 13.9 | 1.4 | 9.2 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Real Estate | 100.0 |
---|
Country weighting
UK | 32.4 |
---|---|
Germany | 20.0 |
Sweden | 14.4 |
France | 14.2 |
Switzerland | 10.7 |
Belgium | 5.8 |
Spain | 2.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Real Estate | -7.8 | 1.4 | 29.0 | -23.3 | -15.5 | N/A | N/A | 29.3 | -8.5 | -3.3 |
STOXX Europe 600 | -3.2 | 8.7 | 20.4 | 17.0 | 47.9 | N/A | N/A | 20.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Real Estate | N/A | N/A | 20.9 | 25.3 | 24.7 | N/A | N/A | 1.6 | -0.4 | -0.1 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Real Estate | 0.4 | 0.5 | 0.5 | 0.7 | 0.7 | 14.2 | 15.4 | 17.6 | 19.0 | 17.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Real Estate | 0.7 | 0.9 | 1.1 | 1.2 | 1.0 | -3.9 | -0.6 | 0.4 | -0.7 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Real Estate
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 Real Estate | -18.8 | 15.9 | 19.6 | 19.6 | 1.1 | 4.6 | 7.5 | 7.7 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.9 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe 600 Real Estate | |
---|---|
1221782400000 | 100 |
1222041600000 | 96.71 |
1222128000000 | 94.98 |
1222214400000 | 95.73 |
1222300800000 | 96.2 |
1222387200000 | 95.18 |
1222646400000 | 89.28 |
1222732800000 | 91.91 |
1222819200000 | 91.96 |
1222905600000 | 91.8 |
1222992000000 | 92.68 |
1223251200000 | 86.7 |
1223337600000 | 85.63 |
1223424000000 | 81.14 |
1223510400000 | 79.73 |
1223596800000 | 74.72 |
1223856000000 | 78.01 |
1223942400000 | 83.48 |
1224028800000 | 78.23 |
1224115200000 | 77.62 |
1224201600000 | 76.33 |
1224460800000 | 77.08 |
1224547200000 | 76.72 |
1224633600000 | 72.94 |
1224720000000 | 70.95 |
1224806400000 | 66.46 |
1225065600000 | 64.41 |
1225152000000 | 64.98 |
1225238400000 | 67.51 |
1225324800000 | 70.22 |
1225411200000 | 72.37 |
1225670400000 | 73.05 |
1225756800000 | 75.33 |
1225843200000 | 76.3 |
1225929600000 | 72.34 |
1226016000000 | 70.8 |
1226275200000 | 69.62 |
1226361600000 | 65.91 |
1226448000000 | 65.07 |
1226534400000 | 62.35 |
1226620800000 | 62.16 |
1226880000000 | 61.01 |
1226966400000 | 61.3 |
1227052800000 | 59.07 |
1227139200000 | 56.49 |
1227225600000 | 55.44 |
1227484800000 | 57.55 |
1227571200000 | 57.45 |
1227657600000 | 57.84 |
1227744000000 | 59.16 |
1227830400000 | 60.53 |
1228089600000 | 57.1 |
1228176000000 | 58.16 |
1228262400000 | 58.89 |
1228348800000 | 57.91 |
1228435200000 | 57.14 |
1228694400000 | 59.01 |
1228780800000 | 60.54 |
1228867200000 | 60.53 |
1228953600000 | 59.99 |
1229040000000 | 58.58 |
1229299200000 | 59.45 |
1229385600000 | 58.9 |
1229472000000 | 59.08 |
1229558400000 | 60.19 |
1229644800000 | 59.46 |
1229904000000 | 58.09 |
1229990400000 | 59.19 |
1230076800000 | 59.13 |
1230508800000 | 56.95 |
1230595200000 | 58.08 |
1230681600000 | 58.93 |
1230854400000 | 61.64 |
1231113600000 | 63.26 |
1231200000000 | 67.02 |
1231286400000 | 67.09 |
1231372800000 | 65.83 |
1231459200000 | 65.96 |
1231718400000 | 63.52 |
1231804800000 | 61.05 |
1231891200000 | 56.87 |
1231977600000 | 55.37 |
1232064000000 | 56.28 |
1232323200000 | 55.14 |
1232409600000 | 52.43 |
1232496000000 | 52.04 |
1232582400000 | 52.62 |
1232668800000 | 50.9 |
1232928000000 | 53.3 |
1233014400000 | 52.3 |
1233100800000 | 54.35 |
1233187200000 | 54.19 |
1233273600000 | 55.24 |
1233532800000 | 52.21 |
1233619200000 | 52.95 |
1233705600000 | 54.34 |
1233792000000 | 53.21 |
1233878400000 | 55.17 |
1234137600000 | 58.05 |
1234224000000 | 55.87 |
1234310400000 | 55.51 |
1234396800000 | 54.32 |
1234483200000 | 54.74 |
1234742400000 | 53.61 |
1234828800000 | 50.94 |
1234915200000 | 51.01 |
1235001600000 | 50.32 |
1235088000000 | 48.35 |
1235347200000 | 47.74 |
1235433600000 | 47.18 |
1235520000000 | 47.92 |
1235606400000 | 49.56 |
1235692800000 | 49.99 |
1235952000000 | 46.89 |
1236038400000 | 45.75 |
1236124800000 | 46.23 |
1236211200000 | 45.18 |
1236297600000 | 43.26 |
1236556800000 | 40.8 |
1236643200000 | 43.19 |
1236729600000 | 43.6 |
1236816000000 | 44.1 |
1236902400000 | 45.28 |
1237161600000 | 47.08 |
1237248000000 | 46.87 |
1237334400000 | 47.82 |
1237420800000 | 48.91 |
1237507200000 | 48.83 |
1237766400000 | 49.71 |
1237852800000 | 50.5 |
1237939200000 | 51.02 |
1238025600000 | 50.23 |
1238112000000 | 50.41 |
1238371200000 | 47.68 |
1238457600000 | 49.66 |
1238544000000 | 51.01 |
1238630400000 | 54.73 |
1238716800000 | 54.17 |
1238976000000 | 55.42 |
1239062400000 | 54.25 |
1239148800000 | 55.83 |
1239235200000 | 58.76 |
1239667200000 | 60.87 |
1239753600000 | 60.13 |
1239840000000 | 59.86 |
1239926400000 | 61.29 |
1240185600000 | 58.03 |
1240272000000 | 57.11 |
1240358400000 | 59.97 |
1240444800000 | 59.59 |
1240531200000 | 60.48 |
1240790400000 | 59.99 |
1240876800000 | 58.62 |
1240963200000 | 59.21 |
1241049600000 | 59.25 |
1241136000000 | 58.79 |
1241395200000 | 59.42 |
1241481600000 | 60.84 |
1241568000000 | 63.8 |
1241654400000 | 64.96 |
1241740800000 | 63.29 |
1242000000000 | 62.33 |
1242086400000 | 61.52 |
1242172800000 | 57.21 |
1242259200000 | 57.79 |
1242345600000 | 58.01 |
1242604800000 | 59.06 |
1242691200000 | 60.62 |
1242777600000 | 60.74 |
1242864000000 | 58.89 |
1242950400000 | 59.47 |
1243209600000 | 59.48 |
1243296000000 | 59.27 |
1243382400000 | 60.02 |
1243468800000 | 58.72 |
1243555200000 | 59.08 |
1243814400000 | 60.98 |
1243900800000 | 60.58 |
1243987200000 | 58.81 |
1244073600000 | 58.95 |
1244160000000 | 59.19 |
1244419200000 | 59.01 |
1244505600000 | 59.64 |
1244592000000 | 60.47 |
1244678400000 | 60.51 |
1244764800000 | 61.15 |
1245024000000 | 60.14 |
1245110400000 | 60.31 |
1245196800000 | 58.97 |
1245283200000 | 58.32 |
1245369600000 | 59.56 |
1245628800000 | 57.98 |
1245715200000 | 57.57 |
1245801600000 | 58.26 |
1245888000000 | 58.58 |
1245974400000 | 59.15 |
1246233600000 | 59.56 |
1246320000000 | 58.56 |
1246406400000 | 59.76 |
1246492800000 | 58.78 |
1246579200000 | 58.97 |
1246838400000 | 58.64 |
1246924800000 | 58.21 |
1247011200000 | 56.44 |
1247097600000 | 56.77 |
1247184000000 | 57.21 |
1247443200000 | 58.34 |
1247529600000 | 58.78 |
1247616000000 | 60.35 |
1247702400000 | 60.88 |
1247788800000 | 61.38 |
1248048000000 | 62 |
1248134400000 | 62.65 |
1248220800000 | 62.29 |
1248307200000 | 63.27 |
1248393600000 | 63.52 |
1248652800000 | 62.89 |
1248739200000 | 63.23 |
1248825600000 | 63.9 |
1248912000000 | 65.58 |
1248998400000 | 66.27 |
1249257600000 | 66.48 |
1249344000000 | 67.57 |
1249430400000 | 70.48 |
1249516800000 | 73 |
1249603200000 | 72.08 |
1249862400000 | 72.57 |
1249948800000 | 70.42 |
1250035200000 | 72.15 |
1250121600000 | 73.22 |
1250208000000 | 74.98 |
1250467200000 | 72.57 |
1250553600000 | 72.87 |
1250640000000 | 72.24 |
1250726400000 | 72.89 |
1250812800000 | 73.63 |
1251072000000 | 75.18 |
1251158400000 | 75.86 |
1251244800000 | 75.86 |
1251331200000 | 74.75 |
1251417600000 | 75.72 |
1251676800000 | 75.53 |
1251763200000 | 73.51 |
1251849600000 | 72.85 |
1251936000000 | 73.68 |
1252022400000 | 75.13 |
1252281600000 | 76.19 |
1252368000000 | 76.37 |
1252454400000 | 78.32 |
1252540800000 | 77.99 |
1252627200000 | 78.49 |
1252886400000 | 78.09 |
1252972800000 | 78.29 |
1253059200000 | 79.82 |
1253145600000 | 80.02 |
1253232000000 | 81.4 |
1253491200000 | 80.15 |
1253577600000 | 80.02 |
1253664000000 | 78.9 |
1253750400000 | 77.42 |
1253836800000 | 76.45 |
1254096000000 | 77.43 |
1254182400000 | 77.11 |
1254268800000 | 76.45 |
1254355200000 | 75.54 |
1254441600000 | 73.97 |
1254700800000 | 74.63 |
1254787200000 | 76.15 |
1254873600000 | 77.01 |
1254960000000 | 77.07 |
1255046400000 | 77.3 |
1255305600000 | 77.38 |
1255392000000 | 76.81 |
1255478400000 | 78.17 |
1255564800000 | 78.8 |
1255651200000 | 78.76 |
1255910400000 | 79.98 |
1255996800000 | 79.87 |
1256083200000 | 80.6 |
1256169600000 | 79.51 |
1256256000000 | 79.02 |
1256515200000 | 78.85 |
1256601600000 | 78.13 |
1256688000000 | 75.34 |
1256774400000 | 78.06 |
1256860800000 | 77.85 |
1257120000000 | 76.22 |
1257206400000 | 75.66 |
1257292800000 | 77.49 |
1257379200000 | 77.51 |
1257465600000 | 78.1 |
1257724800000 | 79.41 |
1257811200000 | 79.35 |
1257897600000 | 80.75 |
1257984000000 | 80.49 |
1258070400000 | 81.84 |
1258329600000 | 83.1 |
1258416000000 | 82.73 |
1258502400000 | 82.66 |
1258588800000 | 80.96 |
1258675200000 | 78.85 |
1258934400000 | 80.15 |
1259020800000 | 80.11 |
1259107200000 | 79.42 |
1259193600000 | 76.34 |
1259280000000 | 77.44 |
1259539200000 | 75.75 |
1259625600000 | 78.55 |
1259712000000 | 79.27 |
1259798400000 | 79.15 |
1259884800000 | 79.07 |
1260144000000 | 78.96 |
1260230400000 | 76.88 |
1260316800000 | 76.48 |
1260403200000 | 75.88 |
1260489600000 | 75.76 |
1260748800000 | 75.73 |
1260835200000 | 76.14 |
1260921600000 | 77.6 |
1261008000000 | 76.63 |
1261094400000 | 76.8 |
1261353600000 | 77.58 |
1261440000000 | 77.02 |
1261526400000 | 76.89 |
1261612800000 | 77.19 |
1261958400000 | 77.41 |
1262044800000 | 77.57 |
1262131200000 | 78.4 |
1262217600000 | 79.97 |
1262563200000 | 80.26 |
1262649600000 | 80.19 |
1262736000000 | 79.57 |
1262822400000 | 79.03 |
1262908800000 | 79.05 |
1263168000000 | 79.44 |
1263254400000 | 79.36 |
1263340800000 | 79.62 |
1263427200000 | 79.2 |
1263513600000 | 79.31 |
1263772800000 | 79.67 |
1263859200000 | 80.12 |
1263945600000 | 79.59 |
1264032000000 | 78.77 |
1264118400000 | 77.6 |
1264377600000 | 77.81 |
1264464000000 | 78.28 |
1264550400000 | 77.74 |
1264636800000 | 77.84 |
1264723200000 | 77.89 |
1264982400000 | 78.3 |
1265068800000 | 79.31 |
1265155200000 | 78.89 |
1265241600000 | 78.02 |
1265328000000 | 77.38 |
1265587200000 | 76.22 |
1265673600000 | 75.15 |
1265760000000 | 76.0699 |
1265846400000 | 75.53 |
1265932800000 | 75.87 |
1266192000000 | 75.95 |
1266278400000 | 76.17 |
1266364800000 | 77.39 |
1266451200000 | 77.87 |
1266537600000 | 77.55 |
1266796800000 | 77.84 |
1266883200000 | 77.63 |
1266969600000 | 77.6 |
1267056000000 | 76.73 |
1267142400000 | 76.55 |
1267401600000 | 77.27 |
1267488000000 | 78.66 |
1267574400000 | 79.27 |
1267660800000 | 79.88 |
1267747200000 | 80.9 |
1268006400000 | 80.34 |
1268092800000 | 79.5699 |
1268179200000 | 79.44 |
1268265600000 | 78.98 |
1268352000000 | 79.05 |
1268611200000 | 78.8 |
1268697600000 | 79.28 |
1268784000000 | 79.8 |
1268870400000 | 80.2 |
1268956800000 | 79.4599 |
1269216000000 | 79.2099 |
1269302400000 | 78.9599 |
1269388800000 | 79.17 |
1269475200000 | 79.81 |
1269561600000 | 80.23 |
1269820800000 | 81.39 |
1269907200000 | 81.79 |
1269993600000 | 81.72 |
1270080000000 | 82.49 |
1270512000000 | 83 |
1270598400000 | 82.87 |
1270684800000 | 82.02 |
1270771200000 | 83.45 |
1271030400000 | 82.91 |
1271116800000 | 82.68 |
1271203200000 | 82.81 |
1271289600000 | 83.03 |
1271376000000 | 82.4 |
1271635200000 | 80.92 |
1271721600000 | 81.74 |
1271808000000 | 82.2099 |
1271894400000 | 81.55 |
1271980800000 | 81.86 |
1272240000000 | 82.16 |
1272326400000 | 80.4599 |
1272412800000 | 78.61 |
1272499200000 | 79.74 |
1272585600000 | 79.85 |
1272844800000 | 80.26 |
1272931200000 | 77.9 |
1273017600000 | 76.58 |
1273104000000 | 75.83 |
1273190400000 | 71.94 |
1273449600000 | 76.65 |
1273536000000 | 76.61 |
1273622400000 | 78.22 |
1273708800000 | 77.79 |
1273795200000 | 74.78 |
1274054400000 | 75.26 |
1274140800000 | 76.78 |
1274227200000 | 74.63 |
1274313600000 | 73.28 |
1274400000000 | 72.73 |
1274659200000 | 73.01 |
1274745600000 | 70.19 |
1274832000000 | 71.53 |
1274918400000 | 74.44 |
1275004800000 | 74.51 |
1275264000000 | 75.26 |
1275350400000 | 75.79 |
1275436800000 | 76.4 |
1275523200000 | 77.42 |
1275609600000 | 75.56 |
1275868800000 | 74.58 |
1275955200000 | 73.51 |
1276041600000 | 75.02 |
1276128000000 | 76.84 |
1276214400000 | 76.76 |
1276473600000 | 77.72 |
1276560000000 | 78.2099 |
1276646400000 | 78.28 |
1276732800000 | 77.79 |
1276819200000 | 78.2 |
1277078400000 | 78.6 |
1277164800000 | 79.19 |
1277251200000 | 78.7099 |
1277337600000 | 77.06 |
1277424000000 | 77.31 |
1277683200000 | 78.05 |
1277769600000 | 76.91 |
1277856000000 | 75.94 |
1277942400000 | 73.98 |
1278028800000 | 73.62 |
1278288000000 | 73.22 |
1278374400000 | 74.64 |
1278460800000 | 76.42 |
1278547200000 | 77.5699 |
1278633600000 | 76.68 |
1278892800000 | 77.73 |
1278979200000 | 79.24 |
1279065600000 | 78.95 |
1279152000000 | 78.17 |
1279238400000 | 76.69 |
1279497600000 | 77.03 |
1279584000000 | 77.3 |
1279670400000 | 78.94 |
1279756800000 | 81.04 |
1279843200000 | 82.14 |
1280102400000 | 82.7 |
1280188800000 | 83.39 |
1280275200000 | 82.77 |
1280361600000 | 82.75 |
1280448000000 | 82.61 |
1280707200000 | 84.13 |
1280793600000 | 84.0699 |
1280880000000 | 83.54 |
1280966400000 | 83.4599 |
1281052800000 | 82.23 |
1281312000000 | 83.29 |
1281398400000 | 82.31 |
1281484800000 | 81.22 |
1281571200000 | 80.66 |
1281657600000 | 81.23 |
1281916800000 | 81.41 |
1282003200000 | 82.68 |
1282089600000 | 82.79 |
1282176000000 | 82.0699 |
1282262400000 | 81.64 |
1282521600000 | 82.31 |
1282608000000 | 81.06 |
1282694400000 | 81.4 |
1282780800000 | 81.59 |
1282867200000 | 82.86 |
1283126400000 | 82.5 |
1283212800000 | 82.68 |
1283299200000 | 84.59 |
1283385600000 | 84.84 |
1283472000000 | 85.7 |
1283731200000 | 86.1 |
1283817600000 | 85.61 |
1283904000000 | 86.75 |
1283990400000 | 87.7099 |
1284076800000 | 87.43 |
1284336000000 | 87.5699 |
1284422400000 | 88.01 |
1284508800000 | 88.05 |
1284595200000 | 87.72 |
1284681600000 | 87.01 |
1284940800000 | 88.88 |
1285027200000 | 88.31 |
1285113600000 | 86.7 |
1285200000000 | 86.73 |
1285286400000 | 88.18 |
1285545600000 | 87.89 |
1285632000000 | 88.4599 |
1285718400000 | 87.75 |
1285804800000 | 87.51 |
1285891200000 | 88.31 |
1286150400000 | 88.17 |
1286236800000 | 89.22 |
1286323200000 | 89.83 |
1286409600000 | 91.03 |
1286496000000 | 89.84 |
1286755200000 | 89.87 |
1286841600000 | 89.76 |
1286928000000 | 90.98 |
1287014400000 | 91.25 |
1287100800000 | 91.39 |
1287360000000 | 91.2099 |
1287446400000 | 91.4599 |
1287532800000 | 91.49 |
1287619200000 | 91.67 |
1287705600000 | 91.13 |
1287964800000 | 91.12 |
1288051200000 | 91.7 |
1288137600000 | 91.58 |
1288224000000 | 91.61 |
1288310400000 | 91.14 |
1288569600000 | 90.73 |
1288656000000 | 90.65 |
1288742400000 | 90.22 |
1288828800000 | 91.26 |
1288915200000 | 92.02 |
1289174400000 | 91.8199 |
1289260800000 | 91.67 |
1289347200000 | 90.54 |
1289433600000 | 90.4 |
1289520000000 | 89.68 |
1289779200000 | 90.55 |
1289865600000 | 88.17 |
1289952000000 | 88.28 |
1290038400000 | 88.63 |
1290124800000 | 87.74 |
1290384000000 | 86.83 |
1290470400000 | 85.79 |
1290556800000 | 85.55 |
1290643200000 | 87.16 |
1290729600000 | 87.01 |
1290988800000 | 85.89 |
1291075200000 | 85.31 |
1291161600000 | 87.12 |
1291248000000 | 89.56 |
1291334400000 | 89.6 |
1291593600000 | 89.6 |
1291680000000 | 90.67 |
1291766400000 | 90.54 |
1291852800000 | 90.75 |
1291939200000 | 90.37 |
1292198400000 | 90.86 |
1292284800000 | 91.58 |
1292371200000 | 91.36 |
1292457600000 | 91.06 |
1292544000000 | 90.65 |
1292803200000 | 91.73 |
1292889600000 | 91.99 |
1292976000000 | 91.89 |
1293062400000 | 92.19 |
1293148800000 | 92.19 |
1293408000000 | 91.67 |
1293494400000 | 92.08 |
1293580800000 | 92.69 |
1293667200000 | 91.92 |
1293753600000 | 92.04 |
1294012800000 | 92.53 |
1294099200000 | 93.25 |
1294185600000 | 93.3199 |
1294272000000 | 92.89 |
1294358400000 | 92.49 |
1294617600000 | 91.24 |
1294704000000 | 91.9599 |
1294790400000 | 93.31 |
1294876800000 | 92.8 |
1294963200000 | 92.98 |
1295222400000 | 92.61 |
1295308800000 | 92.85 |
1295395200000 | 92.03 |
1295481600000 | 90.84 |
1295568000000 | 90.25 |
1295827200000 | 90.68 |
1295913600000 | 90.77 |
1296000000000 | 91.3199 |
1296086400000 | 91.25 |
1296172800000 | 90.8 |
1296432000000 | 90.48 |
1296518400000 | 91.52 |
1296604800000 | 90.85 |
1296691200000 | 91.2099 |
1296777600000 | 91.9599 |
1297036800000 | 92.03 |
1297123200000 | 92.15 |
1297209600000 | 92.56 |
1297296000000 | 92.51 |
1297382400000 | 92.95 |
1297641600000 | 93.66 |
1297728000000 | 93.97 |
1297814400000 | 94.7099 |
1297900800000 | 95.01 |
1297987200000 | 95.16 |
1298246400000 | 94.33 |
1298332800000 | 93.85 |
1298419200000 | 93.25 |
1298505600000 | 92.68 |
1298592000000 | 94.41 |
1298851200000 | 96.26 |
1298937600000 | 95.63 |
1299024000000 | 94.97 |
1299110400000 | 95.61 |
1299196800000 | 96.3 |
1299456000000 | 96.08 |
1299542400000 | 96.14 |
1299628800000 | 96.38 |
1299715200000 | 95.15 |
1299801600000 | 94.34 |
1300060800000 | 93.34 |
1300147200000 | 91.17 |
1300233600000 | 89.7 |
1300320000000 | 92.14 |
1300406400000 | 92.85 |
1300665600000 | 93.84 |
1300752000000 | 93.91 |
1300838400000 | 94.94 |
1300924800000 | 95.63 |
1301011200000 | 95.52 |
1301270400000 | 95.43 |
1301356800000 | 95.24 |
1301443200000 | 96.08 |
1301529600000 | 95.4599 |
1301616000000 | 96.38 |
1301875200000 | 96.19 |
1301961600000 | 96.78 |
1302048000000 | 96.4 |
1302134400000 | 95.01 |
1302220800000 | 95.4 |
1302480000000 | 95.11 |
1302566400000 | 94.11 |
1302652800000 | 94.56 |
1302739200000 | 94.61 |
1302825600000 | 95.59 |
1303084800000 | 94.61 |
1303171200000 | 94.65 |
1303257600000 | 95.89 |
1303344000000 | 97.17 |
1303776000000 | 97.69 |
1303862400000 | 98.14 |
1303948800000 | 98.83 |
1304035200000 | 99.36 |
1304294400000 | 99.36 |
1304380800000 | 99.5 |
1304467200000 | 98.13 |
1304553600000 | 98.63 |
1304640000000 | 99.66 |
1304899200000 | 99.06 |
1304985600000 | 100.04 |
1305072000000 | 100.25 |
1305158400000 | 99.78 |
1305244800000 | 99.5699 |
1305504000000 | 98.77 |
1305590400000 | 98.33 |
1305676800000 | 100.29 |
1305763200000 | 100.38 |
1305849600000 | 100.76 |
1306108800000 | 99.72 |
1306195200000 | 99.73 |
1306281600000 | 100.14 |
1306368000000 | 100.44 |
1306454400000 | 101.93 |
1306713600000 | 102.15 |
1306800000000 | 102.95 |
1306886400000 | 102.58 |
1306972800000 | 101.27 |
1307059200000 | 101.26 |
1307318400000 | 101.2 |
1307404800000 | 100.87 |
1307491200000 | 100.0699 |
1307577600000 | 101.06 |
1307664000000 | 100.62 |
1307923200000 | 100.88 |
1308009600000 | 101.24 |
1308096000000 | 101.3 |
1308182400000 | 100.84 |
1308268800000 | 99.83 |
1308528000000 | 99.24 |
1308614400000 | 100.51 |
1308700800000 | 100.16 |
1308787200000 | 99.28 |
1308873600000 | 98.15 |
1309132800000 | 98.02 |
1309219200000 | 99.11 |
1309305600000 | 100.19 |
1309392000000 | 101.14 |
1309478400000 | 101.92 |
1309737600000 | 102.5 |
1309824000000 | 103.04 |
1309910400000 | 102.81 |
1309996800000 | 101.58 |
1310083200000 | 101.34 |
1310342400000 | 99.98 |
1310428800000 | 99.66 |
1310515200000 | 100.36 |
1310601600000 | 100.15 |
1310688000000 | 100.31 |
1310947200000 | 98.63 |
1311033600000 | 98.8199 |
1311120000000 | 99.55 |
1311206400000 | 100 |
1311292800000 | 100.73 |
1311552000000 | 101.54 |
1311638400000 | 100.66 |
1311724800000 | 100 |
1311811200000 | 99.99 |
1311897600000 | 99.4599 |
1312156800000 | 99.12 |
1312243200000 | 98.06 |
1312329600000 | 96.43 |
1312416000000 | 93.33 |
1312502400000 | 88.98 |
1312761600000 | 83.93 |
1312848000000 | 86.8 |
1312934400000 | 86.58 |
1313020800000 | 89.18 |
1313107200000 | 91.27 |
1313366400000 | 91.38 |
1313452800000 | 90.0699 |
1313539200000 | 90.88 |
1313625600000 | 87.4 |
1313712000000 | 86.34 |
1313971200000 | 87.34 |
1314057600000 | 87.7099 |
1314144000000 | 88.58 |
1314230400000 | 87.73 |
1314316800000 | 86.86 |
1314576000000 | 87.54 |
1314662400000 | 89.34 |
1314748800000 | 90.93 |
1314835200000 | 91.42 |
1314921600000 | 90.18 |
1315180800000 | 87.86 |
1315267200000 | 86.79 |
1315353600000 | 88.81 |
1315440000000 | 89.7099 |
1315526400000 | 87.91 |
1315785600000 | 85.3199 |
1315872000000 | 83.93 |
1315958400000 | 83.42 |
1316044800000 | 84.93 |
1316131200000 | 86.15 |
1316390400000 | 84.24 |
1316476800000 | 85.2099 |
1316563200000 | 84.38 |
1316649600000 | 80.47 |
1316736000000 | 80.0699 |
1316995200000 | 80.72 |
1317081600000 | 83.91 |
1317168000000 | 82.97 |
1317254400000 | 83.47 |
1317340800000 | 83.0699 |
1317600000000 | 81.63 |
1317686400000 | 79.73 |
1317772800000 | 82.38 |
1317859200000 | 85.78 |
1317945600000 | 87.02 |
1318204800000 | 87.14 |
1318291200000 | 86.45 |
1318377600000 | 88.56 |
1318464000000 | 87.84 |
1318550400000 | 89.09 |
1318809600000 | 88.6 |
1318896000000 | 87.0699 |
1318982400000 | 87.3 |
1319068800000 | 85.06 |
1319155200000 | 87.7099 |
1319414400000 | 88.37 |
1319500800000 | 86.58 |
1319587200000 | 85.87 |
1319673600000 | 88.83 |
1319760000000 | 89.65 |
1320019200000 | 88.89 |
1320105600000 | 85.95 |
1320192000000 | 85.91 |
1320278400000 | 87.04 |
1320364800000 | 87.41 |
1320624000000 | 86.15 |
1320710400000 | 87.85 |
1320796800000 | 86.16 |
1320883200000 | 85.17 |
1320969600000 | 87.04 |
1321228800000 | 85.27 |
1321315200000 | 84.2 |
1321401600000 | 83.54 |
1321488000000 | 81.37 |
1321574400000 | 81.38 |
1321833600000 | 78.53 |
1321920000000 | 78.72 |
1322006400000 | 77.42 |
1322092800000 | 77.3199 |
1322179200000 | 77.59 |
1322438400000 | 81.45 |
1322524800000 | 82.2099 |
1322611200000 | 85.47 |
1322697600000 | 85.12 |
1322784000000 | 85.26 |
1323043200000 | 85.1 |
1323129600000 | 84.79 |
1323216000000 | 84.77 |
1323302400000 | 82.6 |
1323388800000 | 83.18 |
1323648000000 | 80.76 |
1323734400000 | 80.7099 |
1323820800000 | 78.66 |
1323907200000 | 79.86 |
1323993600000 | 79.79 |
1324252800000 | 79.63 |
1324339200000 | 81.85 |
1324425600000 | 81.62 |
1324512000000 | 82.22 |
1324598400000 | 82.98 |
1324944000000 | 83.35 |
1325030400000 | 82.31 |
1325116800000 | 83.54 |
1325203200000 | 84.67 |
1325462400000 | 84.83 |
1325548800000 | 85.44 |
1325635200000 | 84.5 |
1325721600000 | 83.59 |
1325808000000 | 82.51 |
1326067200000 | 81.95 |
1326153600000 | 84.12 |
1326240000000 | 84.3199 |
1326326400000 | 84.93 |
1326412800000 | 84.48 |
1326672000000 | 84.91 |
1326758400000 | 85.3 |
1326844800000 | 85.3199 |
1326931200000 | 88.25 |
1327017600000 | 89.61 |
1327276800000 | 89.9 |
1327363200000 | 88.97 |
1327449600000 | 88.97 |
1327536000000 | 90.19 |
1327622400000 | 90.0699 |
1327881600000 | 89.13 |
1327968000000 | 89.3 |
1328054400000 | 91.17 |
1328140800000 | 90.73 |
1328227200000 | 91.17 |
1328486400000 | 91.59 |
1328572800000 | 90.86 |
1328659200000 | 91.27 |
1328745600000 | 91.3199 |
1328832000000 | 90.34 |
1329091200000 | 91.11 |
1329177600000 | 90.38 |
1329264000000 | 90.5 |
1329350400000 | 90.35 |
1329436800000 | 90.87 |
1329696000000 | 91.35 |
1329782400000 | 89.99 |
1329868800000 | 88.87 |
1329955200000 | 88.63 |
1330041600000 | 89.56 |
1330300800000 | 88.84 |
1330387200000 | 88.94 |
1330473600000 | 89.53 |
1330560000000 | 90.81 |
1330646400000 | 91.28 |
1330905600000 | 90.92 |
1330992000000 | 88.48 |
1331078400000 | 89.24 |
1331164800000 | 91.62 |
1331251200000 | 92.66 |
1331510400000 | 93.41 |
1331596800000 | 95.23 |
1331683200000 | 95.48 |
1331769600000 | 95.67 |
1331856000000 | 97.2099 |
1332115200000 | 96.6 |
1332201600000 | 95.7099 |
1332288000000 | 95.8 |
1332374400000 | 94.9599 |
1332460800000 | 93.9599 |
1332720000000 | 94.87 |
1332806400000 | 95.29 |
1332892800000 | 93.78 |
1332979200000 | 92.59 |
1333065600000 | 93.88 |
1333324800000 | 94.38 |
1333411200000 | 93.68 |
1333497600000 | 92.05 |
1333584000000 | 92.37 |
1334016000000 | 91.11 |
1334102400000 | 91.97 |
1334188800000 | 92.89 |
1334275200000 | 91.8199 |
1334534400000 | 91.15 |
1334620800000 | 93.24 |
1334707200000 | 92.8 |
1334793600000 | 92.5699 |
1334880000000 | 93.3199 |
1335139200000 | 91.61 |
1335225600000 | 93.31 |
1335312000000 | 93.84 |
1335398400000 | 93.49 |
1335484800000 | 94.77 |
1335744000000 | 93.55 |
1335830400000 | 94.16 |
1335916800000 | 94.39 |
1336003200000 | 94.81 |
1336089600000 | 93.34 |
1336348800000 | 94.88 |
1336435200000 | 94.8 |
1336521600000 | 93.62 |
1336608000000 | 94.03 |
1336694400000 | 95.45 |
1336953600000 | 94.2 |
1337040000000 | 93.52 |
1337126400000 | 93.78 |
1337212800000 | 92.97 |
1337299200000 | 92.34 |
1337558400000 | 93.16 |
1337644800000 | 94.26 |
1337731200000 | 93.29 |
1337817600000 | 94.38 |
1337904000000 | 94.43 |
1338163200000 | 94.6 |
1338249600000 | 94.84 |
1338336000000 | 93.6 |
1338422400000 | 93.19 |
1338508800000 | 91.98 |
1338768000000 | 91.54 |
1338854400000 | 91.85 |
1338940800000 | 94.43 |
1339027200000 | 94.36 |
1339113600000 | 94.11 |
1339372800000 | 92.93 |
1339459200000 | 92.8 |
1339545600000 | 92.75 |
1339632000000 | 93.34 |
1339718400000 | 95.01 |
1339977600000 | 94.74 |
1340064000000 | 96.22 |
1340150400000 | 96.75 |
1340236800000 | 95.95 |
1340323200000 | 95.47 |
1340582400000 | 94.48 |
1340668800000 | 94.66 |
1340755200000 | 96.24 |
1340841600000 | 95.4 |
1340928000000 | 97.63 |
1341187200000 | 99.5699 |
1341273600000 | 100.01 |
1341360000000 | 100.22 |
1341446400000 | 100.3199 |
1341532800000 | 100.58 |
1341792000000 | 100.3 |
1341878400000 | 100.76 |
1341964800000 | 101.3 |
1342051200000 | 100.78 |
1342137600000 | 102.22 |
1342396800000 | 103.16 |
1342483200000 | 103.19 |
1342569600000 | 103.62 |
1342656000000 | 104.49 |
1342742400000 | 103.39 |
1343001600000 | 101.03 |
1343088000000 | 101.7 |
1343174400000 | 102.75 |
1343260800000 | 104.09 |
1343347200000 | 104.4599 |
1343606400000 | 105.53 |
1343692800000 | 104.35 |
1343779200000 | 104.89 |
1343865600000 | 104.8199 |
1343952000000 | 106.4 |
1344211200000 | 106.2 |
1344297600000 | 106.47 |
1344384000000 | 106.87 |
1344470400000 | 106.1 |
1344556800000 | 105.83 |
1344816000000 | 105.56 |
1344902400000 | 105.85 |
1344988800000 | 106.3 |
1345075200000 | 106.27 |
1345161600000 | 106.41 |
1345420800000 | 106.12 |
1345507200000 | 105.94 |
1345593600000 | 105.2 |
1345680000000 | 103.99 |
1345766400000 | 103.79 |
1346025600000 | 104.12 |
1346112000000 | 103.73 |
1346198400000 | 103.81 |
1346284800000 | 103.41 |
1346371200000 | 103.61 |
1346630400000 | 104.23 |
1346716800000 | 102.87 |
1346803200000 | 103.03 |
1346889600000 | 104.76 |
1346976000000 | 104.8 |
1347235200000 | 104.18 |
1347321600000 | 103.64 |
1347408000000 | 104.58 |
1347494400000 | 104.3199 |
1347580800000 | 105.35 |
1347840000000 | 105.25 |
1347926400000 | 104.97 |
1348012800000 | 105.02 |
1348099200000 | 104.54 |
1348185600000 | 104.36 |
1348444800000 | 104.17 |
1348531200000 | 104.9 |
1348617600000 | 104.35 |
1348704000000 | 103.98 |
1348790400000 | 102.88 |
1349049600000 | 103.47 |
1349136000000 | 103.81 |
1349222400000 | 103.91 |
1349308800000 | 103.91 |
1349395200000 | 104.8 |
1349654400000 | 104.44 |
1349740800000 | 104.2099 |
1349827200000 | 104.15 |
1349913600000 | 105.18 |
1350000000000 | 105.19 |
1350259200000 | 106.31 |
1350345600000 | 107.47 |
1350432000000 | 107.79 |
1350518400000 | 107.7 |
1350604800000 | 107.94 |
1350864000000 | 107.41 |
1350950400000 | 105.91 |
1351036800000 | 106.26 |
1351123200000 | 106.96 |
1351209600000 | 107.28 |
1351468800000 | 107.72 |
1351555200000 | 108.05 |
1351641600000 | 108.22 |
1351728000000 | 108.84 |
1351814400000 | 109.29 |
1352073600000 | 108.5 |
1352160000000 | 108.89 |
1352246400000 | 107.85 |
1352332800000 | 107.38 |
1352419200000 | 106.4 |
1352678400000 | 106.51 |
1352764800000 | 106.88 |
1352851200000 | 105.98 |
1352937600000 | 104.88 |
1353024000000 | 103.83 |
1353283200000 | 105.26 |
1353369600000 | 105.24 |
1353456000000 | 105.8 |
1353542400000 | 106.26 |
1353628800000 | 106.79 |
1353888000000 | 106.52 |
1353974400000 | 107.39 |
1354060800000 | 107.36 |
1354147200000 | 109.11 |
1354233600000 | 109.91 |
1354492800000 | 110.01 |
1354579200000 | 109.84 |
1354665600000 | 109.51 |
1354752000000 | 109.83 |
1354838400000 | 110.87 |
1355097600000 | 111.07 |
1355184000000 | 111.07 |
1355270400000 | 110.77 |
1355356800000 | 110.78 |
1355443200000 | 110.87 |
1355702400000 | 110.79 |
1355788800000 | 111.44 |
1355875200000 | 112.08 |
1355961600000 | 112.38 |
1356048000000 | 111.74 |
1356307200000 | 111.5 |
1356566400000 | 112.47 |
1356652800000 | 111.69 |
1356912000000 | 111.14 |
1357084800000 | 113.14 |
1357171200000 | 112.6 |
1357257600000 | 113.11 |
1357516800000 | 112.4 |
1357603200000 | 112.04 |
1357689600000 | 111.81 |
1357776000000 | 110.81 |
1357862400000 | 110.01 |
1358121600000 | 109.91 |
1358208000000 | 110.1 |
1358294400000 | 109.92 |
1358380800000 | 109.62 |
1358467200000 | 109.73 |
1358726400000 | 109.61 |
1358812800000 | 109.19 |
1358899200000 | 109.29 |
1358985600000 | 109.1 |
1359072000000 | 108.85 |
1359331200000 | 108.19 |
1359417600000 | 108.08 |
1359504000000 | 108.34 |
1359590400000 | 107.87 |
1359676800000 | 107.45 |
1359936000000 | 106.8 |
1360022400000 | 107.69 |
1360108800000 | 107 |
1360195200000 | 107.01 |
1360281600000 | 107.98 |
1360540800000 | 107.33 |
1360627200000 | 108.69 |
1360713600000 | 109.38 |
1360800000000 | 109.11 |
1360886400000 | 109.24 |
1361145600000 | 109.78 |
1361232000000 | 110.28 |
1361318400000 | 109.74 |
1361404800000 | 108.78 |
1361491200000 | 109.52 |
1361750400000 | 108.61 |
1361836800000 | 108.13 |
1361923200000 | 108.23 |
1362009600000 | 109.93 |
1362096000000 | 110.02 |
1362355200000 | 110.15 |
1362441600000 | 111.9 |
1362528000000 | 111.23 |
1362614400000 | 111.76 |
1362700800000 | 112.01 |
1362960000000 | 111.01 |
1363046400000 | 109.61 |
1363132800000 | 110.35 |
1363219200000 | 111.67 |
1363305600000 | 111.44 |
1363564800000 | 111.6 |
1363651200000 | 110.89 |
1363737600000 | 111.09 |
1363824000000 | 110.76 |
1363910400000 | 110.78 |
1364169600000 | 110.72 |
1364256000000 | 110.73 |
1364342400000 | 109.86 |
1364428800000 | 111.07 |
1364860800000 | 112.35 |
1364947200000 | 111.99 |
1365033600000 | 111.4 |
1365120000000 | 109.72 |
1365379200000 | 110.16 |
1365465600000 | 110.56 |
1365552000000 | 112.68 |
1365638400000 | 113.59 |
1365724800000 | 114.79 |
1365984000000 | 113.35 |
1366070400000 | 113.2 |
1366156800000 | 112.12 |
1366243200000 | 112.28 |
1366329600000 | 113.05 |
1366588800000 | 113.86 |
1366675200000 | 115.55 |
1366761600000 | 116.75 |
1366848000000 | 117.02 |
1366934400000 | 116.78 |
1367193600000 | 117.98 |
1367280000000 | 117.78 |
1367366400000 | 117.72 |
1367452800000 | 118.39 |
1367539200000 | 119.71 |
1367798400000 | 120.07 |
1367884800000 | 120.94 |
1367971200000 | 121.62 |
1368057600000 | 121.81 |
1368144000000 | 122.2 |
1368403200000 | 122.72 |
1368489600000 | 123.8 |
1368576000000 | 125.91 |
1368662400000 | 126.22 |
1368748800000 | 127.07 |
1369008000000 | 127.72 |
1369094400000 | 127.38 |
1369180800000 | 126.15 |
1369267200000 | 122.47 |
1369353600000 | 122.4 |
1369612800000 | 122.53 |
1369699200000 | 123.02 |
1369785600000 | 120.64 |
1369872000000 | 119.91 |
1369958400000 | 119.16 |
1370217600000 | 118.86 |
1370304000000 | 119.4 |
1370390400000 | 117.89 |
1370476800000 | 115.89 |
1370563200000 | 116.95 |
1370822400000 | 116.45 |
1370908800000 | 114.22 |
1370995200000 | 113.69 |
1371081600000 | 113 |
1371168000000 | 115.25 |
1371427200000 | 115.16 |
1371513600000 | 114.73 |
1371600000000 | 115.05 |
1371686400000 | 112.42 |
1371772800000 | 110.48 |
1372032000000 | 107.44 |
1372118400000 | 109.15 |
1372204800000 | 111.55 |
1372291200000 | 111.49 |
1372377600000 | 112.14 |
1372636800000 | 111.93 |
1372723200000 | 113.41 |
1372809600000 | 113.12 |
1372896000000 | 115.31 |
1372982400000 | 115.08 |
1373241600000 | 116.2 |
1373328000000 | 117.7 |
1373414400000 | 117.2 |
1373500800000 | 118.87 |
1373587200000 | 118.37 |
1373846400000 | 119.05 |
1373932800000 | 117.91 |
1374019200000 | 117.63 |
1374105600000 | 118.82 |
1374192000000 | 119.29 |
1374451200000 | 119.71 |
1374537600000 | 118.9 |
1374624000000 | 118 |
1374710400000 | 116.99 |
1374796800000 | 117.25 |
1375056000000 | 117.09 |
1375142400000 | 117.1 |
1375228800000 | 116.79 |
1375315200000 | 118.76 |
1375401600000 | 118.38 |
1375660800000 | 119.17 |
1375747200000 | 118.99 |
1375833600000 | 117.63 |
1375920000000 | 117.56 |
1376006400000 | 116.78 |
1376265600000 | 116.29 |
1376352000000 | 117.13 |
1376438400000 | 116.94 |
1376524800000 | 115.57 |
1376611200000 | 116.03 |
1376870400000 | 115.61 |
1376956800000 | 114.75 |
1377043200000 | 113.8 |
1377129600000 | 113.48 |
1377216000000 | 114.13 |
1377475200000 | 114.34 |
1377561600000 | 112.25 |
1377648000000 | 112.12 |
1377734400000 | 112.1 |
1377820800000 | 111.99 |
1378080000000 | 114.27 |
1378166400000 | 111.57 |
1378252800000 | 111.4 |
1378339200000 | 111.91 |
1378425600000 | 112.23 |
1378684800000 | 111.89 |
1378771200000 | 113.93 |
1378857600000 | 114.37 |
1378944000000 | 115.31 |
1379030400000 | 115.61 |
1379289600000 | 116.51 |
1379376000000 | 116.15 |
1379462400000 | 115.82 |
1379548800000 | 118.39 |
1379635200000 | 118.34 |
1379894400000 | 117.52 |
1379980800000 | 117.81 |
1380067200000 | 117.93 |
1380153600000 | 118.42 |
1380240000000 | 118.22 |
1380499200000 | 118.02 |
1380585600000 | 119.08 |
1380672000000 | 118.27 |
1380758400000 | 117.63 |
1380844800000 | 117.6 |
1381104000000 | 116.67 |
1381190400000 | 116.15 |
1381276800000 | 116.24 |
1381363200000 | 118.43 |
1381449600000 | 118.94 |
1381708800000 | 119.65 |
1381795200000 | 120.48 |
1381881600000 | 121.3 |
1381968000000 | 122.15 |
1382054400000 | 123.15 |
1382313600000 | 122.68 |
1382400000000 | 122.92 |
1382486400000 | 123.17 |
1382572800000 | 123.62 |
1382659200000 | 123.82 |
1382918400000 | 123.69 |
1383004800000 | 124.08 |
1383091200000 | 122.93 |
1383177600000 | 122.93 |
1383264000000 | 122.4 |
1383523200000 | 122.79 |
1383609600000 | 122.74 |
1383696000000 | 122.6 |
1383782400000 | 123.01 |
1383868800000 | 122.72 |
1384128000000 | 123.05 |
1384214400000 | 122.67 |
1384300800000 | 121.74 |
1384387200000 | 123.01 |
1384473600000 | 123.89 |
1384732800000 | 124.2 |
1384819200000 | 122.98 |
1384905600000 | 122.51 |
1384992000000 | 122.29 |
1385078400000 | 122.2 |
1385337600000 | 122.78 |
1385424000000 | 122.44 |
1385510400000 | 122.86 |
1385596800000 | 123.05 |
1385683200000 | 122.93 |
1385942400000 | 122.06 |
1386028800000 | 120.95 |
1386115200000 | 120.51 |
1386201600000 | 119.75 |
1386288000000 | 120.16 |
1386547200000 | 120.72 |
1386633600000 | 120.24 |
1386720000000 | 118.63 |
1386806400000 | 117.45 |
1386892800000 | 117.01 |
1387152000000 | 117.42 |
1387238400000 | 116.16 |
1387324800000 | 116.82 |
1387411200000 | 119.02 |
1387497600000 | 119.45 |
1387756800000 | 120.07 |
1387843200000 | 120.3 |
1388102400000 | 120.37 |
1388361600000 | 120.44 |
1388448000000 | 121.95 |
1388620800000 | 119.98 |
1388707200000 | 121.28 |
1388966400000 | 121.09 |
1389052800000 | 121.91 |
1389139200000 | 122.36 |
1389225600000 | 122.9 |
1389312000000 | 123.58 |
1389571200000 | 123.92 |
1389657600000 | 123.6 |
1389744000000 | 124.33 |
1389830400000 | 124.18 |
1389916800000 | 126.46 |
1390176000000 | 126.24 |
1390262400000 | 126.46 |
1390348800000 | 127.09 |
1390435200000 | 126.31 |
1390521600000 | 123.96 |
1390780800000 | 124.01 |
1390867200000 | 124.8 |
1390953600000 | 124 |
1391040000000 | 124.2 |
1391126400000 | 123.56 |
1391385600000 | 123.22 |
1391472000000 | 122.47 |
1391558400000 | 122.15 |
1391644800000 | 123.12 |
1391731200000 | 124.9 |
1391990400000 | 125.51 |
1392076800000 | 127.45 |
1392163200000 | 128.03 |
1392249600000 | 128.05 |
1392336000000 | 128.69 |
1392595200000 | 130.08 |
1392681600000 | 130.08 |
1392768000000 | 130.61 |
1392854400000 | 131.23 |
1392940800000 | 131.62 |
1393200000000 | 131.38 |
1393286400000 | 132.33 |
1393372800000 | 131.8899 |
1393459200000 | 131.68 |
1393545600000 | 131.83 |
1393804800000 | 129.85 |
1393891200000 | 132.53 |
1393977600000 | 132.22 |
1394064000000 | 132.03 |
1394150400000 | 130.77 |
1394409600000 | 129.46 |
1394496000000 | 129.22 |
1394582400000 | 127.11 |
1394668800000 | 127.34 |
1394755200000 | 126.03 |
1395014400000 | 127.64 |
1395100800000 | 128.12 |
1395187200000 | 128.84 |
1395273600000 | 126.29 |
1395360000000 | 126.9 |
1395619200000 | 125.96 |
1395705600000 | 127.83 |
1395792000000 | 127.84 |
1395878400000 | 128.26 |
1395964800000 | 128.9 |
1396224000000 | 128.44 |
1396310400000 | 128.55 |
1396396800000 | 129.71 |
1396483200000 | 129.44 |
1396569600000 | 130.49 |
1396828800000 | 130.05 |
1396915200000 | 129.74 |
1397001600000 | 130.15 |
1397088000000 | 130.72 |
1397174400000 | 128.72 |
1397433600000 | 128.79 |
1397520000000 | 128.6699 |
1397606400000 | 130.16 |
1397692800000 | 130.81 |
1398124800000 | 132.47 |
1398211200000 | 132.57 |
1398297600000 | 132.81 |
1398384000000 | 132.47 |
1398643200000 | 132.88 |
1398729600000 | 134.13 |
1398816000000 | 132.94 |
1398902400000 | 133.09 |
1398988800000 | 132.96 |
1399248000000 | 133.01 |
1399334400000 | 134.11 |
1399420800000 | 134.94 |
1399507200000 | 137.37 |
1399593600000 | 137.32 |
1399852800000 | 137.8 |
1399939200000 | 138.86 |
1400025600000 | 138.81 |
1400112000000 | 137.57 |
1400198400000 | 136.6399 |
1400457600000 | 137.02 |
1400544000000 | 136.28 |
1400630400000 | 136.96 |
1400716800000 | 137.45 |
1400803200000 | 137.84 |
1401062400000 | 138.1 |
1401148800000 | 139.34 |
1401235200000 | 139.31 |
1401321600000 | 139.22 |
1401408000000 | 139.95 |
1401667200000 | 140.95 |
1401753600000 | 140.75 |
1401840000000 | 140.98 |
1401926400000 | 141.37 |
1402012800000 | 144.1 |
1402272000000 | 143.97 |
1402358400000 | 143.76 |
1402444800000 | 142.99 |
1402531200000 | 143.5 |
1402617600000 | 141.2 |
1402876800000 | 140.29 |
1402963200000 | 139.44 |
1403049600000 | 138.71 |
1403136000000 | 140.34 |
1403222400000 | 139.79 |
1403481600000 | 139.37 |
1403568000000 | 140.4199 |
1403654400000 | 139.97 |
1403740800000 | 141.33 |
1403827200000 | 141.49 |
1404086400000 | 141.6 |
1404172800000 | 142.77 |
1404259200000 | 143.28 |
1404345600000 | 143.48 |
1404432000000 | 142.54 |
1404691200000 | 141.09 |
1404777600000 | 139.55 |
1404864000000 | 140.18 |
1404950400000 | 140.58 |
1405036800000 | 140.73 |
1405296000000 | 141.52 |
1405382400000 | 140.58 |
1405468800000 | 142.19 |
1405555200000 | 142.12 |
1405641600000 | 142.51 |
1405900800000 | 141.6 |
1405987200000 | 143.44 |
1406073600000 | 143.73 |
1406160000000 | 143.19 |
1406246400000 | 141.12 |
1406505600000 | 141.05 |
1406592000000 | 142.37 |
1406678400000 | 141.69 |
1406764800000 | 140.38 |
1406851200000 | 138.7 |
1407110400000 | 137.74 |
1407196800000 | 138.31 |
1407283200000 | 136.82 |
1407369600000 | 137.01 |
1407456000000 | 136.59 |
1407715200000 | 139.12 |
1407801600000 | 139.02 |
1407888000000 | 139.8899 |
1407974400000 | 141.75 |
1408060800000 | 141.54 |
1408320000000 | 142.21 |
1408406400000 | 142.51 |
1408492800000 | 141.9 |
1408579200000 | 142.41 |
1408665600000 | 142.58 |
1408924800000 | 144.1 |
1409011200000 | 145.24 |
1409097600000 | 145.1699 |
1409184000000 | 144.62 |
1409270400000 | 144.51 |
1409529600000 | 144.74 |
1409616000000 | 144 |
1409702400000 | 144.78 |
1409788800000 | 145.8 |
1409875200000 | 145.35 |
1410134400000 | 144.47 |
1410220800000 | 143.51 |
1410307200000 | 143.23 |
1410393600000 | 143.26 |
1410480000000 | 143.28 |
1410739200000 | 142.43 |
1410825600000 | 140.63 |
1410912000000 | 141.9 |
1410998400000 | 143.05 |
1411084800000 | 143.23 |
1411344000000 | 143.46 |
1411430400000 | 141.1699 |
1411516800000 | 141.6699 |
1411603200000 | 139.84 |
1411689600000 | 141.72 |
1411948800000 | 140.84 |
1412035200000 | 141.35 |
1412121600000 | 140.37 |
1412208000000 | 137.6699 |
1412294400000 | 138.43 |
1412553600000 | 138.33 |
1412640000000 | 137.05 |
1412726400000 | 136.06 |
1412812800000 | 136 |
1412899200000 | 135.59 |
1413158400000 | 135.3899 |
1413244800000 | 134.71 |
1413331200000 | 131.5 |
1413417600000 | 133.1 |
1413504000000 | 135.19 |
1413763200000 | 135.86 |
1413849600000 | 139.29 |
1413936000000 | 140.45 |
1414022400000 | 141.51 |
1414108800000 | 141.36 |
1414368000000 | 140.32 |
1414454400000 | 142.08 |
1414540800000 | 142.48 |
1414627200000 | 143.15 |
1414713600000 | 146.06 |
1414972800000 | 145.24 |
1415059200000 | 145.4 |
1415145600000 | 146.98 |
1415232000000 | 146.55 |
1415318400000 | 144.65 |
1415577600000 | 145.15 |
1415664000000 | 146.32 |
1415750400000 | 144.8 |
1415836800000 | 145.1399 |
1415923200000 | 145.19 |
1416182400000 | 145.53 |
1416268800000 | 146.46 |
1416355200000 | 146.22 |
1416441600000 | 145.38 |
1416528000000 | 147.44 |
1416787200000 | 148.1 |
1416873600000 | 148.86 |
1416960000000 | 148.85 |
1417046400000 | 151.32 |
1417132800000 | 151.38 |
1417392000000 | 151.45 |
1417478400000 | 152.46 |
1417564800000 | 152.84 |
1417651200000 | 150.59 |
1417737600000 | 151.45 |
1417996800000 | 150.59 |
1418083200000 | 148.01 |
1418169600000 | 148.32 |
1418256000000 | 147.95 |
1418342400000 | 145.71 |
1418601600000 | 143.12 |
1418688000000 | 143.9199 |
1418774400000 | 144.23 |
1418860800000 | 147.71 |
1418947200000 | 150.02 |
1419206400000 | 151.4199 |
1419292800000 | 152.26 |
1419379200000 | 152.38 |
1419811200000 | 152.03 |
1419897600000 | 151.13 |
1419984000000 | 151.91 |
1420156800000 | 151.36 |
1420416000000 | 150.99 |
1420502400000 | 150.47 |
1420588800000 | 152.63 |
1420675200000 | 155.26 |
1420761600000 | 154.98 |
1421020800000 | 156.19 |
1421107200000 | 157.78 |
1421193600000 | 157.1 |
1421280000000 | 161.43 |
1421366400000 | 165.02 |
1421625600000 | 164.32 |
1421712000000 | 166.24 |
1421798400000 | 166.13 |
1421884800000 | 169.51 |
1421971200000 | 173.97 |
1422230400000 | 175.04 |
1422316800000 | 172.03 |
1422403200000 | 173.75 |
1422489600000 | 174.75 |
1422576000000 | 173.47 |
1422835200000 | 175.36 |
1422921600000 | 176.18 |
1423008000000 | 177.21 |
1423094400000 | 178.63 |
1423180800000 | 177.71 |
1423440000000 | 174.65 |
1423526400000 | 176.03 |
1423612800000 | 175.96 |
1423699200000 | 177.58 |
1423785600000 | 178.8 |
1424044800000 | 178.11 |
1424131200000 | 178.1 |
1424217600000 | 177.81 |
1424304000000 | 178.95 |
1424390400000 | 177.6 |
1424649600000 | 179.74 |
1424736000000 | 180.55 |
1424822400000 | 180.11 |
1424908800000 | 182.13 |
1424995200000 | 181.91 |
1425254400000 | 183.85 |
1425340800000 | 182.47 |
1425427200000 | 182.51 |
1425513600000 | 183.72 |
1425600000000 | 179.87 |
1425859200000 | 177.63 |
1425945600000 | 176.56 |
1426032000000 | 178.58 |
1426118400000 | 177.8 |
1426204800000 | 180.6 |
1426464000000 | 182.12 |
1426550400000 | 180.57 |
1426636800000 | 181.9 |
1426723200000 | 183.99 |
1426809600000 | 184.95 |
1427068800000 | 183.7 |
1427155200000 | 185.43 |
1427241600000 | 183.32 |
1427328000000 | 181.04 |
1427414400000 | 182.49 |
1427673600000 | 183.18 |
1427760000000 | 181.65 |
1427846400000 | 181.98 |
1427932800000 | 181.13 |
1428364800000 | 183.43 |
1428451200000 | 185.03 |
1428537600000 | 186.49 |
1428624000000 | 188.16 |
1428883200000 | 186.91 |
1428969600000 | 187.6399 |
1429056000000 | 187.49 |
1429142400000 | 185.6399 |
1429228800000 | 183.54 |
1429488000000 | 185.05 |
1429574400000 | 185.56 |
1429660800000 | 185.41 |
1429747200000 | 183.69 |
1429833600000 | 183.36 |
1430092800000 | 185.32 |
1430179200000 | 182.57 |
1430265600000 | 179.47 |
1430352000000 | 178.1699 |
1430438400000 | 176.44 |
1430697600000 | 177.63 |
1430784000000 | 174.51 |
1430870400000 | 170.55 |
1430956800000 | 170.57 |
1431043200000 | 178.12 |
1431302400000 | 178.53 |
1431388800000 | 176.01 |
1431475200000 | 177.7 |
1431561600000 | 179.58 |
1431648000000 | 181.36 |
1431907200000 | 180.54 |
1431993600000 | 186.33 |
1432080000000 | 183.53 |
1432166400000 | 181.73 |
1432252800000 | 180.73 |
1432512000000 | 180.53 |
1432598400000 | 179.21 |
1432684800000 | 181.62 |
1432771200000 | 180.1699 |
1432857600000 | 176.72 |
1433116800000 | 178.9199 |
1433203200000 | 174.18 |
1433289600000 | 170.08 |
1433376000000 | 171.62 |
1433462400000 | 168.66 |
1433721600000 | 167.25 |
1433808000000 | 168.51 |
1433894400000 | 170.91 |
1433980800000 | 174.36 |
1434067200000 | 171.83 |
1434326400000 | 169.68 |
1434412800000 | 170.77 |
1434499200000 | 167.79 |
1434585600000 | 167.48 |
1434672000000 | 167.73 |
1434931200000 | 170.76 |
1435017600000 | 173.33 |
1435104000000 | 172.6399 |
1435190400000 | 172.59 |
1435276800000 | 174.12 |
1435536000000 | 169.84 |
1435622400000 | 168.31 |
1435708800000 | 171.48 |
1435795200000 | 170.15 |
1435881600000 | 171.21 |
1436140800000 | 168.57 |
1436227200000 | 168.82 |
1436313600000 | 168.28 |
1436400000000 | 172.28 |
1436486400000 | 174.78 |
1436745600000 | 180.08 |
1436832000000 | 180.1 |
1436918400000 | 181.28 |
1437004800000 | 184.34 |
1437091200000 | 185.53 |
1437350400000 | 185.1399 |
1437436800000 | 182.93 |
1437523200000 | 182.3 |
1437609600000 | 179.52 |
1437696000000 | 180.15 |
1437955200000 | 176.83 |
1438041600000 | 179.1699 |
1438128000000 | 180.84 |
1438214400000 | 181.49 |
1438300800000 | 180.85 |
1438560000000 | 182.85 |
1438646400000 | 184.34 |
1438732800000 | 185.53 |
1438819200000 | 185.58 |
1438905600000 | 184.81 |
1439164800000 | 186.2 |
1439251200000 | 184.09 |
1439337600000 | 180.88 |
1439424000000 | 184.05 |
1439510400000 | 186.21 |
1439769600000 | 187.06 |
1439856000000 | 188.35 |
1439942400000 | 185.94 |
1440028800000 | 183.12 |
1440115200000 | 177.69 |
1440374400000 | 166.8899 |
1440460800000 | 173.31 |
1440547200000 | 170.02 |
1440633600000 | 174.9 |
1440720000000 | 173.8899 |
1440979200000 | 174.29 |
1441065600000 | 169.77 |
1441152000000 | 172.06 |
1441238400000 | 175.28 |
1441324800000 | 171.35 |
1441584000000 | 171.18 |
1441670400000 | 173.46 |
1441756800000 | 174.95 |
1441843200000 | 174.36 |
1441929600000 | 171.18 |
1442188800000 | 170.21 |
1442275200000 | 169.62 |
1442361600000 | 171.15 |
1442448000000 | 171.56 |
1442534400000 | 172.38 |
1442793600000 | 173.73 |
1442880000000 | 170.7 |
1442966400000 | 172.25 |
1443052800000 | 171.18 |
1443139200000 | 175.54 |
1443398400000 | 172.33 |
1443484800000 | 171.38 |
1443571200000 | 174.32 |
1443657600000 | 172.01 |
1443744000000 | 173.31 |
1444003200000 | 178.16 |
1444089600000 | 178 |
1444176000000 | 175.84 |
1444262400000 | 176.51 |
1444348800000 | 176.29 |
1444608000000 | 176.35 |
1444694400000 | 175.63 |
1444780800000 | 174.93 |
1444867200000 | 176.48 |
1444953600000 | 176.83 |
1445212800000 | 178.63 |
1445299200000 | 178.6 |
1445385600000 | 179.1699 |
1445472000000 | 184.33 |
1445558400000 | 186.47 |
1445817600000 | 186.65 |
1445904000000 | 186.16 |
1445990400000 | 188.09 |
1446076800000 | 188.45 |
1446163200000 | 187.8899 |
1446422400000 | 187.91 |
1446508800000 | 185.58 |
1446595200000 | 184.61 |
1446681600000 | 185.26 |
1446768000000 | 183.6399 |
1447027200000 | 179.33 |
1447113600000 | 179.11 |
1447200000000 | 180.63 |
1447286400000 | 177.98 |
1447372800000 | 177.11 |
1447632000000 | 178.78 |
1447718400000 | 183.25 |
1447804800000 | 182.53 |
1447891200000 | 184.68 |
1447977600000 | 186.02 |
1448236800000 | 183.38 |
1448323200000 | 179.59 |
1448409600000 | 183.06 |
1448496000000 | 183.55 |
1448582400000 | 184.28 |
1448841600000 | 184.15 |
1448928000000 | 185.93 |
1449014400000 | 184.41 |
1449100800000 | 177.66 |
1449187200000 | 177.13 |
1449446400000 | 179.58 |
1449532800000 | 177.4199 |
1449619200000 | 176.1399 |
1449705600000 | 175.4199 |
1449792000000 | 172.45 |
1450051200000 | 169.48 |
1450137600000 | 173.82 |
1450224000000 | 174.88 |
1450310400000 | 176.49 |
1450396800000 | 175.4199 |
1450656000000 | 172.98 |
1450742400000 | 172.6399 |
1450828800000 | 175.99 |
1450915200000 | 176.44 |
1451260800000 | 175.46 |
1451347200000 | 177.91 |
1451433600000 | 176.8 |
1451520000000 | 175.79 |
1451865600000 | 172.87 |
1451952000000 | 174.77 |
1452038400000 | 172.65 |
1452124800000 | 168.38 |
1452211200000 | 165.74 |
1452470400000 | 165.73 |
1452556800000 | 166.98 |
1452643200000 | 167.31 |
1452729600000 | 164.46 |
1452816000000 | 160.4199 |
1453075200000 | 159.26 |
1453161600000 | 160.43 |
1453248000000 | 155.97 |
1453334400000 | 158.68 |
1453420800000 | 165.06 |
1453680000000 | 165.38 |
1453766400000 | 165.33 |
1453852800000 | 163.77 |
1453939200000 | 162.93 |
1454025600000 | 167.43 |
1454284800000 | 168.1 |
1454371200000 | 165.8 |
1454457600000 | 166.01 |
1454544000000 | 163.95 |
1454630400000 | 161.08 |
1454889600000 | 155.1699 |
1454976000000 | 152.33 |
1455062400000 | 156.59 |
1455148800000 | 151.1 |
1455235200000 | 153.35 |
1455494400000 | 158.08 |
1455580800000 | 156.94 |
1455667200000 | 160.36 |
1455753600000 | 161.05 |
1455840000000 | 161.76 |
1456099200000 | 162.09 |
1456185600000 | 159.63 |
1456272000000 | 155.75 |
1456358400000 | 158.51 |
1456444800000 | 159.3899 |
1456704000000 | 161.12 |
1456790400000 | 163.3 |
1456876800000 | 164.05 |
1456963200000 | 164.26 |
1457049600000 | 164.75 |
1457308800000 | 163.48 |
1457395200000 | 161.57 |
1457481600000 | 161.3899 |
1457568000000 | 162.18 |
1457654400000 | 167.18 |
1457913600000 | 169.93 |
1458000000000 | 169.33 |
1458086400000 | 170.19 |
1458172800000 | 172 |
1458259200000 | 171.91 |
1458518400000 | 171.95 |
1458604800000 | 170.26 |
1458691200000 | 170.34 |
1458777600000 | 167.93 |
1459209600000 | 170.99 |
1459296000000 | 172.71 |
1459382400000 | 171.8 |
1459468800000 | 169.93 |
1459728000000 | 170.4199 |
1459814400000 | 169.83 |
1459900800000 | 170.9199 |
1459987200000 | 169.79 |
1460073600000 | 171.99 |
1460332800000 | 173.11 |
1460419200000 | 172.04 |
1460505600000 | 174.8 |
1460592000000 | 172.8899 |
1460678400000 | 172.04 |
1460937600000 | 171.6399 |
1461024000000 | 173.11 |
1461110400000 | 173.49 |
1461196800000 | 170.76 |
1461283200000 | 169.62 |
1461542400000 | 171.8 |
1461628800000 | 174.19 |
1461715200000 | 174.15 |
1461801600000 | 174.6399 |
1461888000000 | 172.6699 |
1462147200000 | 173.5 |
1462233600000 | 171.97 |
1462320000000 | 170.74 |
1462406400000 | 172.21 |
1462492800000 | 172.75 |
1462752000000 | 174.99 |
1462838400000 | 174.84 |
1462924800000 | 172.63 |
1463011200000 | 171.69 |
1463097600000 | 173.58 |
1463356800000 | 173.6399 |
1463443200000 | 174.53 |
1463529600000 | 174.6399 |
1463616000000 | 173.1399 |
1463702400000 | 175.21 |
1463961600000 | 175.54 |
1464048000000 | 179.18 |
1464134400000 | 178.76 |
1464220800000 | 179.47 |
1464307200000 | 180.36 |
1464566400000 | 180.35 |
1464652800000 | 178.24 |
1464739200000 | 176.56 |
1464825600000 | 175.96 |
1464912000000 | 177.03 |
1465171200000 | 177.13 |
1465257600000 | 179.11 |
1465344000000 | 179.49 |
1465430400000 | 179.6 |
1465516800000 | 175.53 |
1465776000000 | 172.81 |
1465862400000 | 169.19 |
1465948800000 | 170.01 |
1466035200000 | 168.23 |
1466121600000 | 169.73 |
1466380800000 | 177.03 |
1466467200000 | 179.25 |
1466553600000 | 179.88 |
1466640000000 | 182.13 |
1466726400000 | 164.63 |
1466985600000 | 157.7 |
1467072000000 | 162.4199 |
1467158400000 | 167.01 |
1467244800000 | 167.9 |
1467331200000 | 168.53 |
1467590400000 | 166.12 |
1467676800000 | 162.37 |
1467763200000 | 158.74 |
1467849600000 | 160.33 |
1467936000000 | 164.95 |
1468195200000 | 169.34 |
1468281600000 | 168.9 |
1468368000000 | 169.49 |
1468454400000 | 170.33 |
1468540800000 | 170.05 |
1468800000000 | 170.54 |
1468886400000 | 171.73 |
1468972800000 | 174.02 |
1469059200000 | 173.45 |
1469145600000 | 174.33 |
1469404800000 | 176.13 |
1469491200000 | 176.4199 |
1469577600000 | 176.94 |
1469664000000 | 176.71 |
1469750400000 | 178.87 |
1470009600000 | 178.65 |
1470096000000 | 177.13 |
1470182400000 | 176.02 |
1470268800000 | 178.01 |
1470355200000 | 178.83 |
1470614400000 | 178.02 |
1470700800000 | 178.7 |
1470787200000 | 178.85 |
1470873600000 | 178.74 |
1470960000000 | 179.9 |
1471219200000 | 179.51 |
1471305600000 | 177.4199 |
1471392000000 | 176.02 |
1471478400000 | 177.8 |
1471564800000 | 176.91 |
1471824000000 | 177.45 |
1471910400000 | 179.24 |
1471996800000 | 179.26 |
1472083200000 | 178.2 |
1472169600000 | 177.84 |
1472428800000 | 177.98 |
1472515200000 | 177.96 |
1472601600000 | 178.28 |
1472688000000 | 179.6 |
1472774400000 | 180.78 |
1473033600000 | 180.44 |
1473120000000 | 180.9199 |
1473206400000 | 181.19 |
1473292800000 | 179.81 |
1473379200000 | 174.88 |
1473638400000 | 173.9 |
1473724800000 | 171.52 |
1473811200000 | 171.24 |
1473897600000 | 170.83 |
1473984000000 | 170.93 |
1474243200000 | 171.84 |
1474329600000 | 173.07 |
1474416000000 | 171.97 |
1474502400000 | 175.66 |
1474588800000 | 175.03 |
1474848000000 | 173.74 |
1474934400000 | 175.08 |
1475020800000 | 175.07 |
1475107200000 | 173.38 |
1475193600000 | 173.85 |
1475452800000 | 173.22 |
1475539200000 | 171.73 |
1475625600000 | 166.7 |
1475712000000 | 163.53 |
1475798400000 | 161.69 |
1476057600000 | 162.08 |
1476144000000 | 160.91 |
1476230400000 | 159.65 |
1476316800000 | 161.93 |
1476403200000 | 162.9 |
1476662400000 | 161.3 |
1476748800000 | 164.54 |
1476835200000 | 164.5 |
1476921600000 | 166.3 |
1477008000000 | 165.88 |
1477267200000 | 166.63 |
1477353600000 | 166.51 |
1477440000000 | 163.26 |
1477526400000 | 160.26 |
1477612800000 | 160.78 |
1477872000000 | 161.4 |
1477958400000 | 158.35 |
1478044800000 | 159.06 |
1478131200000 | 159.96 |
1478217600000 | 158.26 |
1478476800000 | 160.09 |
1478563200000 | 160.53 |
1478649600000 | 159.4199 |
1478736000000 | 154.8899 |
1478822400000 | 156.47 |
1479081600000 | 154.7 |
1479168000000 | 156.99 |
1479254400000 | 156.01 |
1479340800000 | 158.11 |
1479427200000 | 157.49 |
1479686400000 | 157.03 |
1479772800000 | 158 |
1479859200000 | 158.13 |
1479945600000 | 158.1 |
1480032000000 | 158.6 |
1480291200000 | 159.56 |
1480377600000 | 159.88 |
1480464000000 | 158.6399 |
1480550400000 | 155.77 |
1480636800000 | 156.53 |
1480896000000 | 155.6 |
1480982400000 | 157.29 |
1481068800000 | 158.87 |
1481155200000 | 159.55 |
1481241600000 | 163.28 |
1481500800000 | 161.04 |
1481587200000 | 163.72 |
1481673600000 | 162.93 |
1481760000000 | 161.05 |
1481846400000 | 162.71 |
1482105600000 | 164.18 |
1482192000000 | 164.52 |
1482278400000 | 165.19 |
1482364800000 | 164.46 |
1482451200000 | 165.57 |
1482796800000 | 166.09 |
1482883200000 | 164.41 |
1482969600000 | 165.49 |
1483056000000 | 167.48 |
1483315200000 | 168.4 |
1483401600000 | 165.82 |
1483488000000 | 166.35 |
1483574400000 | 167.37 |
1483660800000 | 168.04 |
1483920000000 | 165.65 |
1484006400000 | 165.76 |
1484092800000 | 165.74 |
1484179200000 | 164.5 |
1484265600000 | 163.85 |
1484524800000 | 163.06 |
1484611200000 | 163.38 |
1484697600000 | 163.31 |
1484784000000 | 160.68 |
1484870400000 | 160.06 |
1485129600000 | 161.22 |
1485216000000 | 160.01 |
1485302400000 | 160.12 |
1485388800000 | 161.31 |
1485475200000 | 160.6399 |
1485734400000 | 160.03 |
1485820800000 | 160.85 |
1485907200000 | 162.59 |
1485993600000 | 161.55 |
1486080000000 | 162.5 |
1486339200000 | 161.69 |
1486425600000 | 164.49 |
1486512000000 | 167.1 |
1486598400000 | 167.73 |
1486684800000 | 167.28 |
1486944000000 | 167.13 |
1487030400000 | 168.34 |
1487116800000 | 169.46 |
1487203200000 | 168.93 |
1487289600000 | 169.01 |
1487548800000 | 169.79 |
1487635200000 | 169.8 |
1487721600000 | 169.91 |
1487808000000 | 170.61 |
1487894400000 | 169.98 |
1488153600000 | 168.45 |
1488240000000 | 168.82 |
1488326400000 | 169.31 |
1488412800000 | 168.48 |
1488499200000 | 168.08 |
1488758400000 | 167.84 |
1488844800000 | 166.1 |
1488931200000 | 165.62 |
1489017600000 | 166.4 |
1489104000000 | 163.75 |
1489363200000 | 164.61 |
1489449600000 | 164.15 |
1489536000000 | 164.24 |
1489622400000 | 167.23 |
1489708800000 | 168.08 |
1489968000000 | 168.08 |
1490054400000 | 167.74 |
1490140800000 | 166.28 |
1490227200000 | 167.5 |
1490313600000 | 167.4199 |
1490572800000 | 166.75 |
1490659200000 | 165.88 |
1490745600000 | 167.25 |
1490832000000 | 166.5 |
1490918400000 | 169.76 |
1491177600000 | 168.9199 |
1491264000000 | 169.82 |
1491350400000 | 171.03 |
1491436800000 | 173.02 |
1491523200000 | 174.27 |
1491782400000 | 174.3 |
1491868800000 | 175.53 |
1491955200000 | 176.5 |
1492041600000 | 176.56 |
1492473600000 | 177.36 |
1492560000000 | 176.57 |
1492646400000 | 175.1699 |
1492732800000 | 174.33 |
1492992000000 | 175.56 |
1493078400000 | 177.77 |
1493164800000 | 178.03 |
1493251200000 | 178.44 |
1493337600000 | 176.46 |
1493596800000 | 176.28 |
1493683200000 | 178.51 |
1493769600000 | 178.55 |
1493856000000 | 178.1 |
1493942400000 | 179.12 |
1494201600000 | 181.22 |
1494288000000 | 182.5 |
1494374400000 | 182.03 |
1494460800000 | 182.96 |
1494547200000 | 183.54 |
1494806400000 | 183.15 |
1494892800000 | 182.82 |
1494979200000 | 181.25 |
1495065600000 | 179.25 |
1495152000000 | 178.56 |
1495411200000 | 180.35 |
1495497600000 | 179.12 |
1495584000000 | 179.96 |
1495670400000 | 179.81 |
1495756800000 | 180.18 |
1496016000000 | 180.09 |
1496102400000 | 180.66 |
1496188800000 | 180.23 |
1496275200000 | 181.6399 |
1496361600000 | 182.33 |
1496620800000 | 181.4199 |
1496707200000 | 181.08 |
1496793600000 | 182.33 |
1496880000000 | 181.66 |
1496966400000 | 181.72 |
1497225600000 | 180.01 |
1497312000000 | 181.45 |
1497398400000 | 182.81 |
1497484800000 | 181.6 |
1497571200000 | 182.49 |
1497830400000 | 182.1699 |
1497916800000 | 180.26 |
1498003200000 | 179.28 |
1498089600000 | 179.06 |
1498176000000 | 180.25 |
1498435200000 | 180 |
1498521600000 | 177.77 |
1498608000000 | 176.02 |
1498694400000 | 174.93 |
1498780800000 | 175.29 |
1499040000000 | 174.41 |
1499126400000 | 174.57 |
1499212800000 | 174.82 |
1499299200000 | 172.94 |
1499385600000 | 172.99 |
1499644800000 | 174.1399 |
1499731200000 | 172 |
1499817600000 | 174.6399 |
1499904000000 | 175.29 |
1499990400000 | 176.8 |
1500249600000 | 175.79 |
1500336000000 | 176.1699 |
1500422400000 | 176.78 |
1500508800000 | 176.25 |
1500595200000 | 175.1699 |
1500854400000 | 174.52 |
1500940800000 | 174.6 |
1501027200000 | 175.04 |
1501113600000 | 176.35 |
1501200000000 | 173.73 |
1501459200000 | 173.26 |
1501545600000 | 174.72 |
1501632000000 | 175.32 |
1501718400000 | 175.45 |
1501804800000 | 176.12 |
1502064000000 | 175.5 |
1502150400000 | 175.62 |
1502236800000 | 175.33 |
1502323200000 | 174.29 |
1502409600000 | 171.84 |
1502668800000 | 174.94 |
1502755200000 | 174.86 |
1502841600000 | 175.68 |
1502928000000 | 175.45 |
1503014400000 | 173.15 |
1503273600000 | 172.94 |
1503360000000 | 173.53 |
1503446400000 | 172.56 |
1503532800000 | 172.3899 |
1503619200000 | 171.46 |
1503878400000 | 171.34 |
1503964800000 | 170.78 |
1504051200000 | 172.25 |
1504137600000 | 173.78 |
1504224000000 | 173.07 |
1504483200000 | 172.6399 |
1504569600000 | 171.49 |
1504656000000 | 172.41 |
1504742400000 | 173.55 |
1504828800000 | 174.12 |
1505088000000 | 175.73 |
1505174400000 | 175.52 |
1505260800000 | 174.65 |
1505347200000 | 175.19 |
1505433600000 | 175.1 |
1505692800000 | 174.47 |
1505779200000 | 173.68 |
1505865600000 | 173.4 |
1505952000000 | 172.85 |
1506038400000 | 173.07 |
1506297600000 | 174.02 |
1506384000000 | 175.04 |
1506470400000 | 173.74 |
1506556800000 | 173.53 |
1506643200000 | 175.18 |
1506902400000 | 175.03 |
1506988800000 | 175.31 |
1507075200000 | 174.91 |
1507161600000 | 174.63 |
1507248000000 | 173.26 |
1507507200000 | 173.55 |
1507593600000 | 174.08 |
1507680000000 | 174.56 |
1507766400000 | 175.57 |
1507852800000 | 175.68 |
1508112000000 | 176.36 |
1508198400000 | 175.95 |
1508284800000 | 177.45 |
1508371200000 | 176.1 |
1508457600000 | 174.9199 |
1508716800000 | 173.49 |
1508803200000 | 172.74 |
1508889600000 | 171.24 |
1508976000000 | 172.96 |
1509062400000 | 174.9 |
1509321600000 | 175.63 |
1509408000000 | 177.19 |
1509494400000 | 176.56 |
1509580800000 | 176.68 |
1509667200000 | 177.9199 |
1509926400000 | 178.3899 |
1510012800000 | 178.01 |
1510099200000 | 178.9199 |
1510185600000 | 178.26 |
1510272000000 | 177.4199 |
1510531200000 | 176.75 |
1510617600000 | 176.43 |
1510704000000 | 176.21 |
1510790400000 | 178.61 |
1510876800000 | 177.9199 |
1511136000000 | 177.38 |
1511222400000 | 178.07 |
1511308800000 | 177.5 |
1511395200000 | 177.87 |
1511481600000 | 177.28 |
1511740800000 | 177.84 |
1511827200000 | 177.74 |
1511913600000 | 177.32 |
1512000000000 | 178.1 |
1512086400000 | 177.26 |
1512345600000 | 179 |
1512432000000 | 180.94 |
1512518400000 | 181.2 |
1512604800000 | 182.13 |
1512691200000 | 183.8899 |
1512950400000 | 183.2 |
1513036800000 | 182.3 |
1513123200000 | 181.93 |
1513209600000 | 182.59 |
1513296000000 | 183.5 |
1513555200000 | 186.61 |
1513641600000 | 186.74 |
1513728000000 | 184.9199 |
1513814400000 | 184.66 |
1513900800000 | 184.19 |
1514332800000 | 185.43 |
1514419200000 | 185.84 |
1514505600000 | 186.31 |
1514851200000 | 185.03 |
1514937600000 | 186.37 |
1515024000000 | 185.26 |
1515110400000 | 187.23 |
1515369600000 | 188.91 |
1515456000000 | 188.52 |
1515542400000 | 185.01 |
1515628800000 | 182.09 |
1515715200000 | 182.86 |
1515974400000 | 182.03 |
1516060800000 | 184.12 |
1516147200000 | 185.01 |
1516233600000 | 183.79 |
1516320000000 | 184.48 |
1516579200000 | 184.2 |
1516665600000 | 185.51 |
1516752000000 | 184.55 |
1516838400000 | 182.3899 |
1516924800000 | 184.09 |
1517184000000 | 182.47 |
1517270400000 | 181.94 |
1517356800000 | 183.6 |
1517443200000 | 180.85 |
1517529600000 | 178.33 |
1517788800000 | 174.35 |
1517875200000 | 170.18 |
1517961600000 | 174.36 |
1518048000000 | 170.95 |
1518134400000 | 170.33 |
1518393600000 | 171.25 |
1518480000000 | 170.02 |
1518566400000 | 170.8899 |
1518652800000 | 170.44 |
1518739200000 | 174.1699 |
1518998400000 | 172.68 |
1519084800000 | 173.8899 |
1519171200000 | 173.8899 |
1519257600000 | 174.03 |
1519344000000 | 176.33 |
1519603200000 | 176.1 |
1519689600000 | 173.8899 |
1519776000000 | 173.02 |
1519862400000 | 171.86 |
1519948800000 | 170.47 |
1520208000000 | 173.04 |
1520294400000 | 172.32 |
1520380800000 | 174.4199 |
1520467200000 | 177.26 |
1520553600000 | 175.78 |
1520812800000 | 176.29 |
1520899200000 | 175.24 |
1520985600000 | 175.93 |
1521072000000 | 176.96 |
1521158400000 | 176.36 |
1521417600000 | 178.26 |
1521504000000 | 179.49 |
1521590400000 | 178.83 |
1521676800000 | 178.26 |
1521763200000 | 176.76 |
1522022400000 | 175.57 |
1522108800000 | 177.53 |
1522195200000 | 178.8899 |
1522281600000 | 180.35 |
1522713600000 | 180 |
1522800000000 | 180.25 |
1522886400000 | 181.96 |
1522972800000 | 181.94 |
1523232000000 | 182.11 |
1523318400000 | 181.66 |
1523404800000 | 180.66 |
1523491200000 | 181.2 |
1523577600000 | 182.58 |
1523836800000 | 181.96 |
1523923200000 | 184.11 |
1524009600000 | 183.9199 |
1524096000000 | 183.37 |
1524182400000 | 183.6699 |
1524441600000 | 183.12 |
1524528000000 | 183.3899 |
1524614400000 | 182.96 |
1524700800000 | 185.8 |
1524787200000 | 186.78 |
1525046400000 | 188.23 |
1525132800000 | 187.99 |
1525219200000 | 187.5 |
1525305600000 | 187.1 |
1525392000000 | 187.31 |
1525651200000 | 188.66 |
1525737600000 | 189.1699 |
1525824000000 | 189.26 |
1525910400000 | 188.9 |
1525996800000 | 189.47 |
1526256000000 | 189.08 |
1526342400000 | 187.9199 |
1526428800000 | 187.07 |
1526515200000 | 187.57 |
1526601600000 | 187.99 |
1526860800000 | 187.95 |
1526947200000 | 187.77 |
1527033600000 | 186.74 |
1527120000000 | 185.99 |
1527206400000 | 188.33 |
1527465600000 | 188.46 |
1527552000000 | 186.75 |
1527638400000 | 188.41 |
1527724800000 | 188.74 |
1527811200000 | 188.1399 |
1528070400000 | 190.15 |
1528156800000 | 190.82 |
1528243200000 | 190.81 |
1528329600000 | 189.45 |
1528416000000 | 190.1399 |
1528675200000 | 189.75 |
1528761600000 | 189.3899 |
1528848000000 | 189.77 |
1528934400000 | 191.62 |
1529020800000 | 192.13 |
1529280000000 | 190.85 |
1529366400000 | 189.27 |
1529452800000 | 190.6699 |
1529539200000 | 189.73 |
1529625600000 | 191.01 |
1529884800000 | 189.27 |
1529971200000 | 188.4199 |
1530057600000 | 188.68 |
1530144000000 | 187.87 |
1530230400000 | 189.35 |
1530489600000 | 188.65 |
1530576000000 | 189.35 |
1530662400000 | 190.72 |
1530748800000 | 189.57 |
1530835200000 | 191.06 |
1531094400000 | 190.66 |
1531180800000 | 191.57 |
1531267200000 | 190.1 |
1531353600000 | 189.96 |
1531440000000 | 190.52 |
1531699200000 | 190.53 |
1531785600000 | 190.21 |
1531872000000 | 190.95 |
1531958400000 | 190.03 |
1532044800000 | 189.77 |
1532304000000 | 188.56 |
1532390400000 | 189.7 |
1532476800000 | 190.98 |
1532563200000 | 191.4 |
1532649600000 | 191.94 |
1532908800000 | 191.62 |
1532995200000 | 191.6399 |
1533081600000 | 190.5 |
1533168000000 | 190.98 |
1533254400000 | 193.1 |
1533513600000 | 192.1 |
1533600000000 | 191.59 |
1533686400000 | 191.63 |
1533772800000 | 192.05 |
1533859200000 | 190.95 |
1534118400000 | 190.6699 |
1534204800000 | 189.01 |
1534291200000 | 188.28 |
1534377600000 | 190.28 |
1534464000000 | 190.58 |
1534723200000 | 190.72 |
1534809600000 | 190.81 |
1534896000000 | 191.61 |
1534982400000 | 192.1399 |
1535068800000 | 191.35 |
1535328000000 | 192.26 |
1535414400000 | 192.79 |
1535500800000 | 194.8899 |
1535587200000 | 192.7 |
1535673600000 | 192.21 |
1535932800000 | 189.6 |
1536019200000 | 189.19 |
1536105600000 | 189.1699 |
1536192000000 | 187.76 |
1536278400000 | 188.19 |
1536537600000 | 188.4 |
1536624000000 | 188.61 |
1536710400000 | 189.86 |
1536796800000 | 189.2 |
1536883200000 | 188.8899 |
1537142400000 | 189.01 |
1537228800000 | 189.52 |
1537315200000 | 187.52 |
1537401600000 | 188.25 |
1537488000000 | 187.05 |
1537747200000 | 186.16 |
1537833600000 | 185.68 |
1537920000000 | 186.8 |
1538006400000 | 186.81 |
1538092800000 | 186.07 |
1538352000000 | 186.21 |
1538438400000 | 183.9 |
1538524800000 | 184.34 |
1538611200000 | 179.12 |
1538697600000 | 178.43 |
1538956800000 | 178.83 |
1539043200000 | 180.73 |
1539129600000 | 177.88 |
1539216000000 | 175.77 |
1539302400000 | 173.37 |
1539561600000 | 172.18 |
1539648000000 | 177.01 |
1539734400000 | 180.05 |
1539820800000 | 180.37 |
1539907200000 | 180.78 |
1540166400000 | 180.3 |
1540252800000 | 177.18 |
1540339200000 | 177.09 |
1540425600000 | 177.93 |
1540512000000 | 177.65 |
1540771200000 | 177.88 |
1540857600000 | 178.49 |
1540944000000 | 178.93 |
1541030400000 | 179.77 |
1541116800000 | 179.02 |
1541376000000 | 178.12 |
1541462400000 | 179.68 |
1541548800000 | 182.15 |
1541635200000 | 183.12 |
1541721600000 | 184.22 |
1541980800000 | 183.22 |
1542067200000 | 184.53 |
1542153600000 | 184.9 |
1542240000000 | 180.72 |
1542326400000 | 180.69 |
1542585600000 | 178.68 |
1542672000000 | 175.93 |
1542758400000 | 178.52 |
1542844800000 | 177.85 |
1542931200000 | 179.53 |
1543190400000 | 180.82 |
1543276800000 | 181.36 |
1543363200000 | 181.49 |
1543449600000 | 179.6399 |
1543536000000 | 178.08 |
1543795200000 | 175.37 |
1543881600000 | 175.2 |
1543968000000 | 175.81 |
1544054400000 | 173.87 |
1544140800000 | 175.71 |
1544400000000 | 173.83 |
1544486400000 | 173.69 |
1544572800000 | 176.57 |
1544659200000 | 175.65 |
1544745600000 | 175.48 |
1545004800000 | 173.23 |
1545091200000 | 172.19 |
1545177600000 | 173.08 |
1545264000000 | 171.68 |
1545350400000 | 171.12 |
1545609600000 | 170.1399 |
1545868800000 | 165.59 |
1545955200000 | 166.82 |
1546214400000 | 167.97 |
1546387200000 | 167.3899 |
1546473600000 | 167.65 |
1546560000000 | 170.93 |
1546819200000 | 171.54 |
1546905600000 | 174.36 |
1546992000000 | 173.61 |
1547078400000 | 173.15 |
1547164800000 | 175.6399 |
1547424000000 | 175.99 |
1547510400000 | 176.11 |
1547596800000 | 177.51 |
1547683200000 | 177.82 |
1547769600000 | 179.78 |
1548028800000 | 179.86 |
1548115200000 | 179.51 |
1548201600000 | 181.23 |
1548288000000 | 181.79 |
1548374400000 | 182.99 |
1548633600000 | 183.76 |
1548720000000 | 186.13 |
1548806400000 | 187.52 |
1548892800000 | 186.07 |
1548979200000 | 185.72 |
1549238400000 | 186.21 |
1549324800000 | 185.63 |
1549411200000 | 185.82 |
1549497600000 | 185.5 |
1549584000000 | 184.29 |
1549843200000 | 185.56 |
1549929600000 | 184.85 |
1550016000000 | 183.97 |
1550102400000 | 182.04 |
1550188800000 | 182.81 |
1550448000000 | 183.54 |
1550534400000 | 183 |
1550620800000 | 182.05 |
1550707200000 | 182.7 |
1550793600000 | 182.27 |
1551052800000 | 181.54 |
1551139200000 | 182.98 |
1551225600000 | 182.51 |
1551312000000 | 182.79 |
1551398400000 | 182.18 |
1551657600000 | 182.24 |
1551744000000 | 183.18 |
1551830400000 | 182.15 |
1551916800000 | 184.52 |
1552003200000 | 186.35 |
1552262400000 | 186.8 |
1552348800000 | 187.2 |
1552435200000 | 187.75 |
1552521600000 | 190.08 |
1552608000000 | 190.57 |
1552867200000 | 191.06 |
1552953600000 | 191.82 |
1553040000000 | 190.55 |
1553126400000 | 191.28 |
1553212800000 | 191.21 |
1553472000000 | 190.44 |
1553558400000 | 192.4199 |
1553644800000 | 192.46 |
1553731200000 | 191.25 |
1553817600000 | 191.4199 |
1554076800000 | 192.79 |
1554163200000 | 193.31 |
1554249600000 | 194.45 |
1554336000000 | 193.74 |
1554422400000 | 192.21 |
1554681600000 | 189.93 |
1554768000000 | 187.93 |
1554854400000 | 191.29 |
1554940800000 | 191.69 |
1555027200000 | 190.3899 |
1555286400000 | 189.86 |
1555372800000 | 190.48 |
1555459200000 | 188.75 |
1555545600000 | 189.25 |
1555977600000 | 189.38 |
1556064000000 | 192.8 |
1556150400000 | 191.43 |
1556236800000 | 191.12 |
1556496000000 | 190.6399 |
1556582400000 | 189.86 |
1556668800000 | 189.84 |
1556755200000 | 191.29 |
1556841600000 | 190.48 |
1557100800000 | 190.03 |
1557187200000 | 192.02 |
1557273600000 | 190.4 |
1557360000000 | 191.12 |
1557446400000 | 191.63 |
1557705600000 | 191.4199 |
1557792000000 | 191.22 |
1557878400000 | 192.4 |
1557964800000 | 193.79 |
1558051200000 | 192.38 |
1558310400000 | 192.08 |
1558396800000 | 193.12 |
1558483200000 | 190.6699 |
1558569600000 | 188.88 |
1558656000000 | 190.73 |
1558915200000 | 190.97 |
1559001600000 | 189.4199 |
1559088000000 | 188.48 |
1559174400000 | 187.82 |
1559260800000 | 188.98 |
1559520000000 | 189.12 |
1559606400000 | 189.35 |
1559692800000 | 191.47 |
1559779200000 | 187.23 |
1559865600000 | 186.2 |
1560124800000 | 186.93 |
1560211200000 | 187.69 |
1560297600000 | 187.18 |
1560384000000 | 188.9 |
1560470400000 | 188.49 |
1560729600000 | 188.61 |
1560816000000 | 189.55 |
1560902400000 | 187.5 |
1560988800000 | 185.62 |
1561075200000 | 185.2 |
1561334400000 | 183.72 |
1561420800000 | 183.8899 |
1561507200000 | 181.47 |
1561593600000 | 179.97 |
1561680000000 | 182.58 |
1561939200000 | 184.11 |
1562025600000 | 185.34 |
1562112000000 | 188.61 |
1562198400000 | 190.36 |
1562284800000 | 188.65 |
1562544000000 | 189.33 |
1562630400000 | 190.72 |
1562716800000 | 188.74 |
1562803200000 | 188.05 |
1562889600000 | 188.33 |
1563148800000 | 188.45 |
1563235200000 | 186.5 |
1563321600000 | 187.57 |
1563408000000 | 188.08 |
1563494400000 | 188.51 |
1563753600000 | 187.6 |
1563840000000 | 188.45 |
1563926400000 | 189.87 |
1564012800000 | 189.35 |
1564099200000 | 188.01 |
1564358400000 | 189.28 |
1564444800000 | 186.83 |
1564531200000 | 184.71 |
1564617600000 | 186.13 |
1564704000000 | 186.3 |
1564963200000 | 183.1699 |
1565049600000 | 182.36 |
1565136000000 | 183.3899 |
1565222400000 | 184.18 |
1565308800000 | 184.62 |
1565568000000 | 184.31 |
1565654400000 | 183.18 |
1565740800000 | 182.21 |
1565827200000 | 182.28 |
1565913600000 | 184.51 |
1566172800000 | 185.87 |
1566259200000 | 183.38 |
1566345600000 | 185.58 |
1566432000000 | 185.37 |
1566518400000 | 185.9 |
1566777600000 | 185.34 |
1566864000000 | 187.87 |
1566950400000 | 187.04 |
1567036800000 | 185.97 |
1567123200000 | 190 |
1567382400000 | 189.09 |
1567468800000 | 188.48 |
1567555200000 | 189.23 |
1567641600000 | 187.81 |
1567728000000 | 188 |
1567987200000 | 185.6 |
1568073600000 | 186.62 |
1568160000000 | 188.93 |
1568246400000 | 187.56 |
1568332800000 | 188.75 |
1568592000000 | 187.46 |
1568678400000 | 189.74 |
1568764800000 | 191.78 |
1568851200000 | 192.72 |
1568937600000 | 193.68 |
1569196800000 | 193.19 |
1569283200000 | 193.61 |
1569369600000 | 194.1699 |
1569456000000 | 197.55 |
1569542400000 | 197.37 |
1569801600000 | 199.03 |
1569888000000 | 197.69 |
1569974400000 | 194.2 |
1570060800000 | 194.79 |
1570147200000 | 196.6699 |
1570406400000 | 197.96 |
1570492800000 | 196.23 |
1570579200000 | 197.68 |
1570665600000 | 197.53 |
1570752000000 | 201.65 |
1571011200000 | 201.21 |
1571097600000 | 204.96 |
1571184000000 | 204.65 |
1571270400000 | 206.26 |
1571356800000 | 206.24 |
1571616000000 | 205.35 |
1571702400000 | 205.7 |
1571788800000 | 206.11 |
1571875200000 | 204.5 |
1571961600000 | 203.72 |
1572220800000 | 203.82 |
1572307200000 | 204.32 |
1572393600000 | 205.33 |
1572480000000 | 205.49 |
1572566400000 | 204.85 |
1572825600000 | 206 |
1572912000000 | 205.05 |
1572998400000 | 205.45 |
1573084800000 | 204.3 |
1573171200000 | 203.34 |
1573430400000 | 203.95 |
1573516800000 | 203.99 |
1573603200000 | 204.59 |
1573689600000 | 205.66 |
1573776000000 | 206.34 |
1574035200000 | 209.37 |
1574121600000 | 209.26 |
1574208000000 | 207.36 |
1574294400000 | 205.7 |
1574380800000 | 205.59 |
1574640000000 | 207.1399 |
1574726400000 | 209.45 |
1574812800000 | 209.58 |
1574899200000 | 209.87 |
1574985600000 | 209.27 |
1575244800000 | 206.2 |
1575331200000 | 206.5 |
1575417600000 | 207.07 |
1575504000000 | 207.38 |
1575590400000 | 210.12 |
1575849600000 | 210.32 |
1575936000000 | 210.55 |
1576022400000 | 209.26 |
1576108800000 | 207.3899 |
1576195200000 | 209.1699 |
1576454400000 | 211.38 |
1576540800000 | 209.51 |
1576627200000 | 210.04 |
1576713600000 | 211.46 |
1576800000000 | 212.33 |
1577059200000 | 212.7 |
1577145600000 | 213.23 |
1577404800000 | 215.73 |
1577664000000 | 214.69 |
1577750400000 | 215.06 |
1577923200000 | 216.22 |
1578009600000 | 217.09 |
1578268800000 | 215.51 |
1578355200000 | 216.35 |
1578441600000 | 214.38 |
1578528000000 | 213.79 |
1578614400000 | 213.31 |
1578873600000 | 214.03 |
1578960000000 | 214.66 |
1579046400000 | 214.95 |
1579132800000 | 216.84 |
1579219200000 | 218.14 |
1579478400000 | 217.52 |
1579564800000 | 218.02 |
1579651200000 | 218.86 |
1579737600000 | 219.1 |
1579824000000 | 221.51 |
1580083200000 | 217.67 |
1580169600000 | 218.02 |
1580256000000 | 220.21 |
1580342400000 | 219.21 |
1580428800000 | 218.73 |
1580688000000 | 218.88 |
1580774400000 | 219.84 |
1580860800000 | 220.17 |
1580947200000 | 220.66 |
1581033600000 | 220.84 |
1581292800000 | 223.05 |
1581379200000 | 224.72 |
1581465600000 | 224.6 |
1581552000000 | 225.51 |
1581638400000 | 229.47 |
1581897600000 | 228.38 |
1581984000000 | 228.86 |
1582070400000 | 230.19 |
1582156800000 | 228.19 |
1582243200000 | 228.47 |
1582502400000 | 224.26 |
1582588800000 | 220.8 |
1582675200000 | 219.33 |
1582761600000 | 211.74 |
1582848000000 | 203.25 |
1583107200000 | 203.22 |
1583193600000 | 208.18 |
1583280000000 | 212.51 |
1583366400000 | 210.85 |
1583452800000 | 204.38 |
1583712000000 | 193.24 |
1583798400000 | 188.07 |
1583884800000 | 187.19 |
1583971200000 | 165.47 |
1584057600000 | 163.32 |
1584316800000 | 148.06 |
1584403200000 | 143.73 |
1584489600000 | 137.32 |
1584576000000 | 142.3899 |
1584662400000 | 151.04 |
1584921600000 | 143.44 |
1585008000000 | 156.9 |
1585094400000 | 158.81 |
1585180800000 | 160.78 |
1585267200000 | 156.1699 |
1585526400000 | 157.1 |
1585612800000 | 160.82 |
1585699200000 | 155.95 |
1585785600000 | 156.09 |
1585872000000 | 153.85 |
1586131200000 | 158.07 |
1586217600000 | 163.48 |
1586304000000 | 165.7 |
1586390400000 | 170.88 |
1586822400000 | 167.02 |
1586908800000 | 162.76 |
1586995200000 | 161.19 |
1587081600000 | 164.56 |
1587340800000 | 163.11 |
1587427200000 | 159.49 |
1587513600000 | 160.9 |
1587600000000 | 162.16 |
1587686400000 | 161.84 |
1587945600000 | 162.84 |
1588032000000 | 164.8899 |
1588118400000 | 168.54 |
1588204800000 | 167.57 |
1588291200000 | 166.34 |
1588550400000 | 160.72 |
1588636800000 | 165.05 |
1588723200000 | 163.24 |
1588809600000 | 167.03 |
1588896000000 | 168.4199 |
1589155200000 | 167.18 |
1589241600000 | 163.3 |
1589328000000 | 160.36 |
1589414400000 | 157.49 |
1589500800000 | 157.47 |
1589760000000 | 162.77 |
1589846400000 | 162.77 |
1589932800000 | 161.68 |
1590019200000 | 160.7 |
1590105600000 | 162.12 |
1590364800000 | 165.71 |
1590451200000 | 168.1399 |
1590537600000 | 168.47 |
1590624000000 | 171.9199 |
1590710400000 | 170.71 |
1590969600000 | 172.76 |
1591056000000 | 179.52 |
1591142400000 | 183.8899 |
1591228800000 | 184.85 |
1591315200000 | 188.71 |
1591574400000 | 185.95 |
1591660800000 | 181.34 |
1591747200000 | 179.62 |
1591833600000 | 173.84 |
1591920000000 | 176.44 |
1592179200000 | 176.63 |
1592265600000 | 180.08 |
1592352000000 | 180.9199 |
1592438400000 | 181.1 |
1592524800000 | 178.69 |
1592784000000 | 177.53 |
1592870400000 | 177.19 |
1592956800000 | 172.4 |
1593043200000 | 172.22 |
1593129600000 | 172.86 |
1593388800000 | 171.69 |
1593475200000 | 173.23 |
1593561600000 | 175.27 |
1593648000000 | 178.1 |
1593734400000 | 177.93 |
1593993600000 | 180.33 |
1594080000000 | 177.32 |
1594166400000 | 177.12 |
1594252800000 | 175.1399 |
1594339200000 | 177.31 |
1594598400000 | 177.3 |
1594684800000 | 175.73 |
1594771200000 | 176.28 |
1594857600000 | 173.93 |
1594944000000 | 173.26 |
1595203200000 | 174.95 |
1595289600000 | 176.57 |
1595376000000 | 176.93 |
1595462400000 | 174.6399 |
1595548800000 | 173.01 |
1595808000000 | 170.47 |
1595894400000 | 174.05 |
1595980800000 | 177.25 |
1596067200000 | 174.18 |
1596153600000 | 175.58 |
1596412800000 | 175.93 |
1596499200000 | 177.59 |
1596585600000 | 180.88 |
1596672000000 | 180.11 |
1596758400000 | 181.29 |
1597017600000 | 181.87 |
1597104000000 | 181.93 |
1597190400000 | 182.2 |
1597276800000 | 181.52 |
1597363200000 | 180.29 |
1597622400000 | 179.38 |
1597708800000 | 177.05 |
1597795200000 | 176.47 |
1597881600000 | 181.11 |
1597968000000 | 181.28 |
1598227200000 | 181.19 |
1598313600000 | 179.74 |
1598400000000 | 182.65 |
1598486400000 | 180.62 |
1598572800000 | 180.71 |
1598832000000 | 179.6 |
1598918400000 | 180.1 |
1599004800000 | 182.8899 |
1599091200000 | 182.37 |
1599177600000 | 175.93 |
1599436800000 | 179.16 |
1599523200000 | 178.93 |
1599609600000 | 181.71 |
1599696000000 | 180.6699 |
1599782400000 | 179.88 |
1600041600000 | 179.96 |
1600128000000 | 180.91 |
1600214400000 | 183.77 |
1600300800000 | 183.29 |
1600387200000 | 181.08 |
1600646400000 | 175.07 |
1600732800000 | 175.18 |
1600819200000 | 173.44 |
1600905600000 | 173.03 |
1600992000000 | 172.62 |
1601251200000 | 176.94 |
1601337600000 | 174.47 |
1601424000000 | 176.98 |
1601510400000 | 178.18 |
1601596800000 | 178.6699 |
1601856000000 | 180.02 |
1601942400000 | 181.16 |
1602028800000 | 178.82 |
1602115200000 | 180.55 |
1602201600000 | 181.02 |
1602460800000 | 182.74 |
1602547200000 | 181.3 |
1602633600000 | 180.71 |
1602720000000 | 180.21 |
1602806400000 | 177.43 |
1603065600000 | 178.72 |
1603152000000 | 179.22 |
1603238400000 | 176.16 |
1603324800000 | 176.23 |
1603411200000 | 176.18 |
1603670400000 | 173.15 |
1603756800000 | 171.3899 |
1603843200000 | 165.45 |
1603929600000 | 167.58 |
1604016000000 | 168.91 |
1604275200000 | 170.4199 |
1604361600000 | 173.45 |
1604448000000 | 178.13 |
1604534400000 | 179.47 |
1604620800000 | 179.27 |
1604880000000 | 184.69 |
1604966400000 | 186.61 |
1605052800000 | 191.13 |
1605139200000 | 189.19 |
1605225600000 | 188.71 |
1605484800000 | 190.95 |
1605571200000 | 190.87 |
1605657600000 | 192.53 |
1605744000000 | 191.29 |
1605830400000 | 190.82 |
1606089600000 | 189.63 |
1606176000000 | 189.88 |
1606262400000 | 191.05 |
1606348800000 | 191.32 |
1606435200000 | 190.28 |
1606694400000 | 189.75 |
1606780800000 | 190.54 |
1606867200000 | 189.43 |
1606953600000 | 190.15 |
1607040000000 | 191.11 |
1607299200000 | 190.48 |
1607385600000 | 190.87 |
1607472000000 | 190.34 |
1607558400000 | 190.4199 |
1607644800000 | 190.38 |
1607904000000 | 191.01 |
1607990400000 | 191.5 |
1608076800000 | 194.1699 |
1608163200000 | 195.83 |
1608249600000 | 192.3 |
1608508800000 | 188.37 |
1608595200000 | 190.55 |
1608681600000 | 194.32 |
1608768000000 | 194.93 |
1609113600000 | 195.23 |
1609200000000 | 198.11 |
1609286400000 | 197.3899 |
1609372800000 | 197.27 |
1609718400000 | 195.84 |
1609804800000 | 196.35 |
1609891200000 | 194.29 |
1609977600000 | 192.56 |
1610064000000 | 193.58 |
1610323200000 | 191.46 |
1610409600000 | 190.28 |
1610496000000 | 192.38 |
1610582400000 | 194.82 |
1610668800000 | 192.59 |
1610928000000 | 193.18 |
1611014400000 | 192.12 |
1611100800000 | 193.1 |
1611187200000 | 190.21 |
1611273600000 | 190.2 |
1611532800000 | 189.53 |
1611619200000 | 191.65 |
1611705600000 | 192.8899 |
1611792000000 | 192.08 |
1611878400000 | 190.6399 |
1612137600000 | 192.86 |
1612224000000 | 194.57 |
1612310400000 | 193.27 |
1612396800000 | 192.66 |
1612483200000 | 191.97 |
1612742400000 | 190.47 |
1612828800000 | 191.07 |
1612915200000 | 190.65 |
1613001600000 | 190.27 |
1613088000000 | 189.98 |
1613347200000 | 191.46 |
1613433600000 | 190.12 |
1613520000000 | 189.91 |
1613606400000 | 188.11 |
1613692800000 | 187.51 |
1613952000000 | 187.88 |
1614038400000 | 189.79 |
1614124800000 | 189.38 |
1614211200000 | 189.57 |
1614297600000 | 186.33 |
1614556800000 | 190.07 |
1614643200000 | 189.74 |
1614729600000 | 188.6399 |
1614816000000 | 190.52 |
1614902400000 | 186.96 |
1615161600000 | 189.99 |
1615248000000 | 190.26 |
1615334400000 | 191.34 |
1615420800000 | 193.11 |
1615507200000 | 192.24 |
1615766400000 | 191.94 |
1615852800000 | 195.53 |
1615939200000 | 193.12 |
1616025600000 | 191.94 |
1616112000000 | 193.52 |
1616371200000 | 191.99 |
1616457600000 | 194.28 |
1616544000000 | 194.53 |
1616630400000 | 192.12 |
1616716800000 | 193.8899 |
1616976000000 | 192.99 |
1617062400000 | 194.56 |
1617148800000 | 193.76 |
1617235200000 | 196.76 |
1617667200000 | 198.1699 |
1617753600000 | 199.73 |
1617840000000 | 201.25 |
1617926400000 | 200.27 |
1618185600000 | 199.31 |
1618272000000 | 201.24 |
1618358400000 | 202.03 |
1618444800000 | 203.2 |
1618531200000 | 204.75 |
1618790400000 | 206.11 |
1618876800000 | 206.46 |
1618963200000 | 203.84 |
1619049600000 | 206.28 |
1619136000000 | 203.88 |
1619395200000 | 205.4 |
1619481600000 | 205.7 |
1619568000000 | 204.96 |
1619654400000 | 204.45 |
1619740800000 | 203.57 |
1620000000000 | 205.46 |
1620086400000 | 203.82 |
1620172800000 | 203.47 |
1620259200000 | 203.18 |
1620345600000 | 204.66 |
1620604800000 | 206.75 |
1620691200000 | 202.15 |
1620777600000 | 202.48 |
1620864000000 | 201.43 |
1620950400000 | 203.6 |
1621209600000 | 203.28 |
1621296000000 | 205.83 |
1621382400000 | 203.94 |
1621468800000 | 205.93 |
1621555200000 | 205.55 |
1621814400000 | 206.7 |
1621900800000 | 207.51 |
1621987200000 | 208.79 |
1622073600000 | 210.77 |
1622160000000 | 212.25 |
1622419200000 | 211.58 |
1622505600000 | 213.4 |
1622592000000 | 214.98 |
1622678400000 | 213.92 |
1622764800000 | 215.71 |
1623024000000 | 217.36 |
1623110400000 | 219.82 |
1623196800000 | 221.03 |
1623283200000 | 220.66 |
1623369600000 | 220.34 |
1623628800000 | 221.81 |
1623715200000 | 220.49 |
1623801600000 | 220.08 |
1623888000000 | 218.57 |
1623974400000 | 217.11 |
1624233600000 | 217.56 |
1624320000000 | 219.47 |
1624406400000 | 218.58 |
1624492800000 | 219.28 |
1624579200000 | 219.11 |
1624838400000 | 216.58 |
1624924800000 | 215.57 |
1625011200000 | 214.68 |
1625097600000 | 216.25 |
1625184000000 | 219.04 |
1625443200000 | 220.46 |
1625529600000 | 222.41 |
1625616000000 | 223.6 |
1625702400000 | 221.79 |
1625788800000 | 226.08 |
1626048000000 | 229.83 |
1626134400000 | 228.09 |
1626220800000 | 225.82 |
1626307200000 | 224.06 |
1626393600000 | 226.28 |
1626652800000 | 221.75 |
1626739200000 | 223.14 |
1626825600000 | 226.82 |
1626912000000 | 227.84 |
1626998400000 | 227.77 |
1627257600000 | 227.06 |
1627344000000 | 227.18 |
1627430400000 | 229.12 |
1627516800000 | 228.29 |
1627603200000 | 228.88 |
1627862400000 | 232.18 |
1627948800000 | 231.51 |
1628035200000 | 234.13 |
1628121600000 | 236.52 |
1628208000000 | 235.93 |
1628467200000 | 234.4 |
1628553600000 | 234.28 |
1628640000000 | 235.9 |
1628726400000 | 236.21 |
1628812800000 | 238.34 |
1629072000000 | 238.85 |
1629158400000 | 236.97 |
1629244800000 | 238.42 |
1629331200000 | 236.09 |
1629417600000 | 237.03 |
1629676800000 | 235.11 |
1629763200000 | 233.84 |
1629849600000 | 232.4 |
1629936000000 | 231.92 |
1630022400000 | 235.49 |
1630281600000 | 235.42 |
1630368000000 | 234.13 |
1630454400000 | 234.63 |
1630540800000 | 233.32 |
1630627200000 | 231.39 |
1630886400000 | 230.53 |
1630972800000 | 229.34 |
1631059200000 | 224.85 |
1631145600000 | 227.09 |
1631232000000 | 224.74 |
1631491200000 | 226.04 |
1631577600000 | 226.18 |
1631664000000 | 223.38 |
1631750400000 | 225 |
1631836800000 | 223.11 |
1632096000000 | 219.63 |
1632182400000 | 223.24 |
1632268800000 | 223.49 |
1632355200000 | 225.62 |
1632441600000 | 222.21 |
1632700800000 | 223.26 |
1632787200000 | 216.15 |
1632873600000 | 215.56 |
1632960000000 | 214.28 |
1633046400000 | 217.19 |
1633305600000 | 215.12 |
1633392000000 | 215.38 |
1633478400000 | 213.24 |
1633564800000 | 216.43 |
1633651200000 | 215.43 |
1633910400000 | 216.21 |
1633996800000 | 218.43 |
1634083200000 | 220.62 |
1634169600000 | 223.38 |
1634256000000 | 226.04 |
1634515200000 | 225.61 |
1634601600000 | 227.66 |
1634688000000 | 226.13 |
1634774400000 | 227.2 |
1634860800000 | 229.08 |
1635120000000 | 227.88 |
1635206400000 | 229.09 |
1635292800000 | 230.8 |
1635379200000 | 230.54 |
1635465600000 | 226.45 |
1635724800000 | 225.65 |
1635811200000 | 226.03 |
1635897600000 | 227.38 |
1635984000000 | 232.67 |
1636070400000 | 232.26 |
1636329600000 | 230.41 |
1636416000000 | 231.83 |
1636502400000 | 231 |
1636588800000 | 230.85 |
1636675200000 | 232.69 |
1636934400000 | 234.1 |
1637020800000 | 236.53 |
1637107200000 | 235.32 |
1637193600000 | 236.92 |
1637280000000 | 238.82 |
1637539200000 | 236.55 |
1637625600000 | 231.95 |
1637712000000 | 236.3 |
1637798400000 | 239.33 |
1637884800000 | 231.1 |
1638144000000 | 231.76 |
1638230400000 | 229.57 |
1638316800000 | 230.62 |
1638403200000 | 229.63 |
1638489600000 | 228.06 |
1638748800000 | 230.57 |
1638835200000 | 232.55 |
1638921600000 | 230.35 |
1639008000000 | 230.44 |
1639094400000 | 229.69 |
1639353600000 | 228.07 |
1639440000000 | 225.45 |
1639526400000 | 226.78 |
1639612800000 | 225.98 |
1639699200000 | 227.69 |
1639958400000 | 223.47 |
1640044800000 | 225.14 |
1640131200000 | 225.91 |
1640217600000 | 227.22 |
1640304000000 | 227.44 |
1640563200000 | 228.89 |
1640649600000 | 230.89 |
1640736000000 | 231.35 |
1640822400000 | 233.11 |
1640908800000 | 233.01 |
1641168000000 | 234.09 |
1641254400000 | 233.92 |
1641340800000 | 233.51 |
1641427200000 | 231.31 |
1641513600000 | 227.48 |
1641772800000 | 224.17 |
1641859200000 | 224.09 |
1641945600000 | 225.88 |
1642032000000 | 225.82 |
1642118400000 | 224.21 |
1642377600000 | 223.64 |
1642464000000 | 221.48 |
1642550400000 | 223.2 |
1642636800000 | 224.77 |
1642723200000 | 221.33 |
1642982400000 | 215.69 |
1643068800000 | 216.68 |
1643155200000 | 221.85 |
1643241600000 | 223.75 |
1643328000000 | 222.13 |
1643587200000 | 224.11 |
1643673600000 | 224.18 |
1643760000000 | 226.41 |
1643846400000 | 223.47 |
1643932800000 | 215.77 |
1644192000000 | 214.58 |
1644278400000 | 212.57 |
1644364800000 | 216.97 |
1644451200000 | 218.44 |
1644537600000 | 216.1 |
1644796800000 | 213.09 |
1644883200000 | 215.65 |
1644969600000 | 219.1 |
1645056000000 | 216.95 |
1645142400000 | 214.89 |
1645401600000 | 211.67 |
1645488000000 | 213.34 |
1645574400000 | 212.04 |
1645660800000 | 207.13 |
1645747200000 | 216.01 |
1646006400000 | 217.84 |
1646092800000 | 213.41 |
1646179200000 | 216.19 |
1646265600000 | 212.18 |
1646352000000 | 205.62 |
1646611200000 | 202.19 |
1646697600000 | 201.8899 |
1646784000000 | 211.81 |
1646870400000 | 209.88 |
1646956800000 | 213.24 |
1647216000000 | 216.3 |
1647302400000 | 214.4 |
1647388800000 | 219.25 |
1647475200000 | 221.8 |
1647561600000 | 222.61 |
1647820800000 | 218.63 |
1647907200000 | 221.46 |
1647993600000 | 214.94 |
1648080000000 | 213.02 |
1648166400000 | 216.54 |
1648425600000 | 217.34 |
1648512000000 | 221.34 |
1648598400000 | 220.61 |
1648684800000 | 218.54 |
1648771200000 | 220.14 |
1649030400000 | 221.16 |
1649116800000 | 223.15 |
1649203200000 | 218.25 |
1649289600000 | 217.07 |
1649376000000 | 218.33 |
1649635200000 | 218.5 |
1649721600000 | 215.01 |
1649808000000 | 213.6 |
1649894400000 | 216.11 |
1650326400000 | 211.52 |
1650412800000 | 212.44 |
1650499200000 | 213.91 |
1650585600000 | 209.91 |
1650844800000 | 207.95 |
1650931200000 | 207.01 |
1651017600000 | 208.12 |
1651104000000 | 207.91 |
1651190400000 | 205.76 |
1651449600000 | 203.6399 |
1651536000000 | 199.85 |
1651622400000 | 195.01 |
1651708800000 | 196.58 |
1651795200000 | 189.09 |
1652054400000 | 182.09 |
1652140800000 | 183.68 |
1652227200000 | 189.96 |
1652313600000 | 188.1699 |
1652400000000 | 191.09 |
1652659200000 | 193.55 |
1652745600000 | 194.6399 |
1652832000000 | 194.78 |
1652918400000 | 192.58 |
1653004800000 | 195.27 |
1653264000000 | 197.11 |
1653350400000 | 193.51 |
1653436800000 | 192.99 |
1653523200000 | 193.91 |
1653609600000 | 197.79 |
1653868800000 | 197.77 |
1653955200000 | 195.99 |
1654041600000 | 191.63 |
1654128000000 | 190.76 |
1654214400000 | 190.88 |
1654473600000 | 192.72 |
1654560000000 | 192.04 |
1654646400000 | 189.98 |
1654732800000 | 184.61 |
1654819200000 | 180.15 |
1655078400000 | 172.27 |
1655164800000 | 170.23 |
1655251200000 | 171.88 |
1655337600000 | 167.1699 |
1655424000000 | 170.9199 |
1655683200000 | 171.63 |
1655769600000 | 171.13 |
1655856000000 | 171.63 |
1655942400000 | 168.34 |
1656028800000 | 172.16 |
1656288000000 | 173.45 |
1656374400000 | 174.6 |
1656460800000 | 168.57 |
1656547200000 | 163.82 |
1656633600000 | 163.63 |
1656892800000 | 159.46 |
1656979200000 | 160.95 |
1657065600000 | 165.55 |
1657152000000 | 168.6699 |
1657238400000 | 168.22 |
1657497600000 | 166.83 |
1657584000000 | 168.5 |
1657670400000 | 168.48 |
1657756800000 | 164.72 |
1657843200000 | 168.76 |
1658102400000 | 171.01 |
1658188800000 | 173.5 |
1658275200000 | 174.1699 |
1658361600000 | 174.96 |
1658448000000 | 182.4 |
1658707200000 | 179.95 |
1658793600000 | 177.99 |
1658880000000 | 176.88 |
1658966400000 | 182.24 |
1659052800000 | 185.91 |
1659312000000 | 183.72 |
1659398400000 | 182.25 |
1659484800000 | 184.08 |
1659571200000 | 181.82 |
1659657600000 | 178.93 |
1659916800000 | 182.38 |
1660003200000 | 179.86 |
1660089600000 | 186.3 |
1660176000000 | 185.34 |
1660262400000 | 187.9 |
1660521600000 | 187.4 |
1660608000000 | 185.47 |
1660694400000 | 179.98 |
1660780800000 | 181.48 |
1660867200000 | 175.97 |
1661126400000 | 173.6399 |
1661212800000 | 171.7 |
1661299200000 | 171.43 |
1661385600000 | 171.26 |
1661472000000 | 166.94 |
1661731200000 | 166.38 |
1661817600000 | 165.77 |
1661904000000 | 164.72 |
1661990400000 | 159.24 |
1662076800000 | 162.9 |
1662336000000 | 160.86 |
1662422400000 | 162.49 |
1662508800000 | 161.76 |
1662595200000 | 160.1399 |
1662681600000 | 162.56 |
1662940800000 | 166.54 |
1663027200000 | 160.11 |
1663113600000 | 156.9199 |
1663200000000 | 155.1399 |
1663286400000 | 155.53 |
1663545600000 | 153.41 |
1663632000000 | 147.11 |
1663718400000 | 148.78 |
1663804800000 | 142.41 |
1663891200000 | 137.6399 |
1664150400000 | 133.41 |
1664236800000 | 128.12 |
1664323200000 | 132.66 |
1664409600000 | 129.26 |
1664496000000 | 135.84 |
1664755200000 | 137.5 |
1664841600000 | 137.7 |
1664928000000 | 131.97 |
1665014400000 | 133.21 |
1665100800000 | 130.03 |
1665360000000 | 128.31 |
1665446400000 | 128.22 |
1665532800000 | 125.29 |
1665619200000 | 126.18 |
1665705600000 | 130.73 |
1665964800000 | 135.9199 |
1666051200000 | 134.95 |
1666137600000 | 131.47 |
1666224000000 | 133.99 |
1666310400000 | 131.59 |
1666569600000 | 133.8899 |
1666656000000 | 141.02 |
1666742400000 | 140.6399 |
1666828800000 | 144.24 |
1666915200000 | 141.43 |
1667174400000 | 142.57 |
1667260800000 | 145.7 |
1667347200000 | 143.91 |
1667433600000 | 139.73 |
1667520000000 | 142.8 |
1667779200000 | 144.05 |
1667865600000 | 144.85 |
1667952000000 | 145.62 |
1668038400000 | 154.9 |
1668124800000 | 156.13 |
1668384000000 | 154 |
1668470400000 | 154.35 |
1668556800000 | 150.3 |
1668643200000 | 148.91 |
1668729600000 | 151.33 |
1668988800000 | 151.13 |
1669075200000 | 150.35 |
1669161600000 | 150.27 |
1669248000000 | 154.28 |
1669334400000 | 152.84 |
1669593600000 | 150.74 |
1669680000000 | 149.29 |
1669766400000 | 147.27 |
1669852800000 | 149.24 |
1669939200000 | 151.24 |
1670198400000 | 151.96 |
1670284800000 | 151.2 |
1670371200000 | 149.9 |
1670457600000 | 149.72 |
1670544000000 | 151.32 |
1670803200000 | 149.61 |
1670889600000 | 153.93 |
1670976000000 | 155.75 |
1671062400000 | 151.61 |
1671148800000 | 144.36 |
1671408000000 | 143.95 |
1671494400000 | 140.85 |
1671580800000 | 145.05 |
1671667200000 | 143.75 |
1671753600000 | 144.6399 |
1672099200000 | 144.38 |
1672185600000 | 144.94 |
1672272000000 | 146.8 |
1672358400000 | 144.62 |
1672617600000 | 147.23 |
1672704000000 | 150.29 |
1672790400000 | 153.9 |
1672876800000 | 151.68 |
1672963200000 | 152.81 |
1673222400000 | 155.7 |
1673308800000 | 154.16 |
1673395200000 | 158.91 |
1673481600000 | 161.54 |
1673568000000 | 161.32 |
1673827200000 | 164.74 |
1673913600000 | 164.44 |
1674000000000 | 162.48 |
1674086400000 | 159.51 |
1674172800000 | 159.62 |
1674432000000 | 161.81 |
1674518400000 | 161.34 |
1674604800000 | 160.96 |
1674691200000 | 161 |
1674777600000 | 163.01 |
1675036800000 | 161.27 |
1675123200000 | 159.3 |
1675209600000 | 159.9199 |
1675296000000 | 170.81 |
1675382400000 | 166.87 |
1675641600000 | 163.33 |
1675728000000 | 161.78 |
1675814400000 | 162.97 |
1675900800000 | 163.22 |
1675987200000 | 161.36 |
1676246400000 | 161.86 |
1676332800000 | 161.8899 |
1676419200000 | 160.21 |
1676505600000 | 159.34 |
1676592000000 | 159.68 |
1676851200000 | 159.36 |
1676937600000 | 156.5 |
1677024000000 | 155.03 |
1677110400000 | 156.68 |
1677196800000 | 153.56 |
1677456000000 | 155.81 |
1677542400000 | 156.01 |
1677628800000 | 150.61 |
1677715200000 | 151.45 |
1677801600000 | 152.85 |
1678060800000 | 155.49 |
1678147200000 | 151.88 |
1678233600000 | 150.15 |
1678320000000 | 145.38 |
1678406400000 | 143.2 |
1678665600000 | 143.13 |
1678752000000 | 145.6699 |
1678838400000 | 144.53 |
1678924800000 | 142.35 |
1679011200000 | 139.75 |
1679270400000 | 141.51 |
1679356800000 | 140.3 |
1679443200000 | 134.99 |
1679529600000 | 135.12 |
1679616000000 | 131.72 |
1679875200000 | 132.28 |
1679961600000 | 129.1399 |
1680048000000 | 132.58 |
1680134400000 | 137.57 |
1680220800000 | 138.13 |
1680480000000 | 137.96 |
1680566400000 | 138.65 |
1680652800000 | 135.59 |
1680739200000 | 139.25 |
1681171200000 | 140.24 |
1681257600000 | 141.78 |
1681344000000 | 141.62 |
1681430400000 | 144.31 |
1681689600000 | 145.1 |
1681776000000 | 144.23 |
1681862400000 | 142.83 |
1681948800000 | 142.4199 |
1682035200000 | 142.84 |
1682294400000 | 142.53 |
1682380800000 | 141.4199 |
1682467200000 | 142.15 |
1682553600000 | 143.74 |
1682640000000 | 146.33 |
1682899200000 | 146.3899 |
1682985600000 | 142.13 |
1683072000000 | 142.03 |
1683158400000 | 142.11 |
1683244800000 | 143.55 |
1683504000000 | 142.65 |
1683590400000 | 138.56 |
1683676800000 | 139.47 |
1683763200000 | 139.81 |
1683849600000 | 137.34 |
1684108800000 | 139.97 |
1684195200000 | 139.34 |
1684281600000 | 137.94 |
1684368000000 | 136.45 |
1684454400000 | 137.29 |
1684713600000 | 137.8 |
1684800000000 | 140.44 |
1684886400000 | 136.25 |
1684972800000 | 134.18 |
1685059200000 | 133.78 |
1685318400000 | 133.51 |
1685404800000 | 133.81 |
1685491200000 | 133.72 |
1685577600000 | 134.1399 |
1685664000000 | 139.47 |
1685923200000 | 138.97 |
1686009600000 | 140.13 |
1686096000000 | 140.6 |
1686182400000 | 139.4199 |
1686268800000 | 140.88 |
1686528000000 | 139.09 |
1686614400000 | 137.38 |
1686700800000 | 138.54 |
1686787200000 | 137.4199 |
1686873600000 | 138.34 |
1687132800000 | 135.78 |
1687219200000 | 134.51 |
1687305600000 | 132.32 |
1687392000000 | 130.81 |
1687478400000 | 129.16 |
1687737600000 | 128.9199 |
1687824000000 | 129.43 |
1687910400000 | 131.73 |
1687996800000 | 130.22 |
1688083200000 | 132.4 |
1688342400000 | 134.49 |
1688428800000 | 138.33 |
1688515200000 | 138.28 |
1688601600000 | 132.62 |
1688688000000 | 133.45 |
1688947200000 | 132.59 |
1689033600000 | 136.32 |
1689120000000 | 140.58 |
1689206400000 | 141.28 |
1689292800000 | 140.78 |
1689552000000 | 139.06 |
1689638400000 | 141.11 |
1689724800000 | 147.18 |
1689811200000 | 146.35 |
1689897600000 | 146.53 |
1690156800000 | 146.1 |
1690243200000 | 146.38 |
1690329600000 | 147.5 |
1690416000000 | 147.08 |
1690502400000 | 145.75 |
1690761600000 | 146.37 |
1690848000000 | 144.5 |
1690934400000 | 142.44 |
1691020800000 | 142.82 |
1691107200000 | 143.33 |
1691366400000 | 142.59 |
1691452800000 | 142.44 |
1691539200000 | 143.65 |
1691625600000 | 146.09 |
1691712000000 | 143.07 |
1691971200000 | 142.85 |
1692057600000 | 141.4199 |
1692144000000 | 141.24 |
1692230400000 | 139.4 |
1692316800000 | 136.99 |
1692576000000 | 134.31 |
1692662400000 | 136.98 |
1692748800000 | 139.88 |
1692835200000 | 139.78 |
1692921600000 | 139.44 |
1693180800000 | 140.43 |
1693267200000 | 142.43 |
1693353600000 | 142.99 |
1693440000000 | 145.37 |
1693526400000 | 143.53 |
1693785600000 | 143.32 |
1693872000000 | 142.93 |
1693958400000 | 144.15 |
1694044800000 | 143.15 |
1694131200000 | 142.9199 |
1694390400000 | 144.71 |
1694476800000 | 143.05 |
1694563200000 | 143.49 |
1694649600000 | 147.85 |
1694736000000 | 145.34 |
1694995200000 | 141.57 |
1695081600000 | 142.91 |
1695168000000 | 146.02 |
1695254400000 | 144.29 |
1695340800000 | 143.43 |
1695600000000 | 142.9199 |
1695686400000 | 140.07 |
1695772800000 | 137.27 |
1695859200000 | 136.57 |
1695945600000 | 140.31 |
1696204800000 | 139.31 |
1696291200000 | 135.93 |
1696377600000 | 136.04 |
1696464000000 | 137.1 |
1696550400000 | 138.1699 |
1696809600000 | 138.1699 |
1696896000000 | 140.85 |
1696982400000 | 142.55 |
1697068800000 | 141.18 |
1697155200000 | 138.9199 |
1697414400000 | 139.23 |
1697500800000 | 138.61 |
1697587200000 | 135.12 |
1697673600000 | 131.1399 |
1697760000000 | 131.03 |
1698019200000 | 130.25 |
1698105600000 | 131.6699 |
1698192000000 | 129.1399 |
1698278400000 | 129.8 |
1698364800000 | 130.8899 |
1698624000000 | 131.1399 |
1698710400000 | 134.6399 |
1698796800000 | 135.68 |
1698883200000 | 142.75 |
1698969600000 | 147.11 |
1699228800000 | 142.84 |
1699315200000 | 143.59 |
1699401600000 | 142.72 |
1699488000000 | 145.1 |
1699574400000 | 143.43 |
1699833600000 | 143 |
1699920000000 | 152.95 |
1700006400000 | 151.06 |
1700092800000 | 149.51 |
1700179200000 | 152 |
1700438400000 | 153.15 |
1700524800000 | 149.73 |
1700611200000 | 151.77 |
1700697600000 | 151.99 |
1700784000000 | 151.94 |
1701043200000 | 153.73 |
1701129600000 | 152.76 |
1701216000000 | 155.4 |
1701302400000 | 154.66 |
1701388800000 | 158.29 |
1701648000000 | 158.54 |
1701734400000 | 161.26 |
1701820800000 | 163.08 |
1701907200000 | 162.6 |
1701993600000 | 161.29 |
1702252800000 | 162.77 |
1702339200000 | 161.57 |
1702425600000 | 162.27 |
1702512000000 | 171.29 |
1702598400000 | 169.63 |
1702857600000 | 169 |
1702944000000 | 169.79 |
1703030400000 | 171.61 |
1703116800000 | 170.3 |
1703203200000 | 171.31 |
1703635200000 | 172.78 |
1703721600000 | 172.46 |
1703808000000 | 171.1399 |
1704153600000 | 169.48 |
1704240000000 | 166.84 |
1704326400000 | 167.22 |
1704412800000 | 166.1 |
1704672000000 | 166.96 |
1704758400000 | 165.99 |
1704844800000 | 166.78 |
1704931200000 | 164.54 |
1705017600000 | 167.04 |
1705276800000 | 165.96 |
1705363200000 | 164.21 |
1705449600000 | 159.52 |
1705536000000 | 159.4 |
1705622400000 | 159.24 |
1705881600000 | 161.23 |
1705968000000 | 159.05 |
1706054400000 | 162.26 |
1706140800000 | 162.88 |
1706227200000 | 163.84 |
1706486400000 | 165.62 |
1706572800000 | 165.29 |
1706659200000 | 166.9199 |
1706745600000 | 163.75 |
1706832000000 | 162.47 |
1707091200000 | 160.88 |
1707177600000 | 161.16 |
1707264000000 | 160.38 |
1707350400000 | 159.8 |
1707436800000 | 157.3899 |
1707696000000 | 159.68 |
1707782400000 | 155.84 |
1707868800000 | 155.57 |
1707955200000 | 158.85 |
1708041600000 | 158.8 |
1708300800000 | 159.1 |
1708387200000 | 158.31 |
1708473600000 | 157.15 |
1708560000000 | 157.93 |
1708646400000 | 157.77 |
1708905600000 | 156.13 |
1708992000000 | 156.34 |
1709078400000 | 153.48 |
1709164800000 | 154.04 |
1709251200000 | 156.87 |
1709510400000 | 155.44 |
1709596800000 | 155.32 |
1709683200000 | 155.51 |
1709769600000 | 157.72 |
1709856000000 | 161.05 |
1710115200000 | 162.51 |
1710201600000 | 160.36 |
1710288000000 | 160.56 |
1710374400000 | 159.51 |
1710460800000 | 156.35 |
1710720000000 | 157.16 |
1710806400000 | 158.52 |
1710892800000 | 159.71 |
1710979200000 | 163.24 |
1711065600000 | 164.74 |
1711324800000 | 164.78 |
1711411200000 | 165.3 |
1711497600000 | 165.47 |
1711584000000 | 166.58 |
1712016000000 | 162.84 |
1712102400000 | 161.96 |
1712188800000 | 162.6 |
1712275200000 | 160.72 |
1712534400000 | 162.33 |
1712620800000 | 161.24 |
1712707200000 | 158.72 |
1712793600000 | 158.97 |
1712880000000 | 159.11 |
1713139200000 | 159.21 |
1713225600000 | 156.95 |
1713312000000 | 156.23 |
1713398400000 | 158.32 |
1713484800000 | 159.1399 |
1713744000000 | 160.53 |
1713830400000 | 162.35 |
1713916800000 | 159.4199 |
1714003200000 | 158.5 |
1714089600000 | 161.5 |
1714348800000 | 163.25 |
1714435200000 | 163.88 |
1714521600000 | 163.97 |
1714608000000 | 165.97 |
1714694400000 | 167.9199 |
1714953600000 | 168 |
1715040000000 | 170.55 |
1715126400000 | 169.5 |
1715212800000 | 169.6399 |
1715299200000 | 168.63 |
1715558400000 | 168.85 |
1715644800000 | 169.46 |
1715731200000 | 175.58 |
1715817600000 | 175.76 |
1715904000000 | 174.45 |
1716163200000 | 173.6 |
1716249600000 | 172.85 |
1716336000000 | 174.22 |
1716422400000 | 170.62 |
1716508800000 | 170.13 |
1716768000000 | 170.6699 |
1716854400000 | 171.79 |
1716940800000 | 168.76 |
1717027200000 | 172.01 |
1717113600000 | 172.6699 |
1717372800000 | 175.37 |
1717459200000 | 175.95 |
1717545600000 | 175.81 |
1717632000000 | 174.72 |
1717718400000 | 169.52 |
1717977600000 | 169.96 |
1718064000000 | 166.6399 |
1718150400000 | 170.86 |
1718236800000 | 168.52 |
1718323200000 | 167.3899 |
1718582400000 | 165.65 |
1718668800000 | 167.1699 |
1718755200000 | 165.21 |
1718841600000 | 168.09 |
1718928000000 | 166.82 |
1719187200000 | 168.56 |
1719273600000 | 167.03 |
1719360000000 | 165.09 |
1719446400000 | 166.04 |
1719532800000 | 166.45 |
1719792000000 | 166.34 |
1719878400000 | 166.47 |
1719964800000 | 169.52 |
1720051200000 | 169.72 |
1720137600000 | 171.18 |
1720396800000 | 169.78 |
1720483200000 | 170.25 |
1720569600000 | 173.77 |
1720656000000 | 177.29 |
1720742400000 | 177.26 |
1721001600000 | 176.01 |
1721088000000 | 175.56 |
1721174400000 | 174.75 |
1721260800000 | 174.8899 |
1721347200000 | 172.97 |
1721606400000 | 173.75 |
1721692800000 | 172.49 |
1721779200000 | 171.5 |
1721865600000 | 170.98 |
1721952000000 | 170.78 |
1722211200000 | 172.34 |
1722297600000 | 173.45 |
1722384000000 | 173.63 |
1722470400000 | 175.23 |
1722556800000 | 175.4 |
1722816000000 | 169.8899 |
1722902400000 | 169.03 |
1722988800000 | 171.68 |
1723075200000 | 170.66 |
1723161600000 | 173.71 |
1723420800000 | 172.21 |
1723507200000 | 173.34 |
1723593600000 | 174.61 |
1723680000000 | 174.71 |
1723766400000 | 174.01 |
1724025600000 | 175.75 |
1724112000000 | 175.59 |
1724198400000 | 175.88 |
1724284800000 | 177.6399 |
1724371200000 | 179.94 |
1724630400000 | 182.08 |
1724716800000 | 180.72 |
1724803200000 | 180.7 |
1724889600000 | 177.6 |
1724976000000 | 180.05 |
1725235200000 | 183.37 |
1725321600000 | 181.27 |
1725408000000 | 182.91 |
1725494400000 | 185.24 |
1725580800000 | 186.29 |
1725840000000 | 185.85 |
1725926400000 | 189.02 |
1726012800000 | 187.53 |
1726099200000 | 188.5 |
1726185600000 | 190.85 |
1726444800000 | 190.12 |
1726531200000 | 188.2 |
1726617600000 | 187.19 |
1726704000000 | 187.79 |
1726790400000 | 186.61 |
1727049600000 | 189.09 |
1727136000000 | 187.6399 |
1727222400000 | 187.01 |
1727308800000 | 189.07 |
1727395200000 | 190.4199 |
1727654400000 | 188.37 |
1727740800000 | 190.48 |
1727827200000 | 189.01 |
1727913600000 | 186.19 |
1728000000000 | 185.79 |
1728259200000 | 183.1699 |
1728345600000 | 182.8899 |
1728432000000 | 184.08 |
1728518400000 | 182.47 |
1728604800000 | 184.9199 |
1728864000000 | 184.68 |
1728950400000 | 186.19 |
1729036800000 | 187.65 |
1729123200000 | 186.58 |
1729209600000 | 185.05 |
1729468800000 | 181.52 |
1729555200000 | 179.56 |
1729641600000 | 179.61 |
1729728000000 | 179.71 |
1729814400000 | 179.05 |
1730073600000 | 180.43 |
1730160000000 | 178.8899 |
1730246400000 | 177.32 |
1730332800000 | 173.62 |
STOXX Europe 600 Real Estate | STOXX Europe 600 | |
---|---|---|
2017 | 11.428486734725 | 11.401786182991 |
2018 | -9.9896683395367 | -10.369598751374 |
2019 | 28.530121473165 | 28.112147312413 |
2020 | -8.3334858943922 | -1.5008797540259 |
2021 | 18.269860669987 | 25.740639249642 |
2022 | -38.278602864092 | -10.247498390557 |
2023 | 18.649447434528 | 16.793550982569 |
2024 | 1.7468588907446 | 10.595596524616 |
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 | CH0043274395 | SX86P | SX86P INDEX | .SX86P |
Net Return EUR | CH0043274403 | SX86R | SX86R INDEX | .SX86R |
Net Return USD | CH0043274437 | SX86V | SX86V INDEX | .SX86V |
Price USD | CH0043274429 | SX86L | SX86L INDEX | .SX86L |
Gross Return EUR | CH0102635007 | SX86GR | SX86GR INDEX | .SX86GR |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support