Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Real Estate
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Real Estate | 87.5 | 69.3 | 6.3 | 4.3 | 23.0 | 2.5 | 33.1 | 3.6 | 10.6 |
EURO STOXX | 7,650.1 | 5,543.5 | 18.7 | 7.0 | 297.9 | 1.4 | 5.4 | 0.0 | 3.3 |
Supersector weighting (top 10)
Real Estate | 100.0 |
---|
Country weighting
Germany | 47.4 |
---|---|
France | 32.3 |
Belgium | 14.1 |
Spain | 6.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Real Estate | 5.8 | 13.4 | 39.2 | -16.0 | -15.5 | N/A | N/A | 39.9 | -5.7 | -3.3 |
EURO STOXX | 1.0 | 12.1 | 20.9 | 25.3 | 55.1 | N/A | N/A | 21.3 | 7.9 | 9.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Real Estate | N/A | N/A | 24.0 | 27.9 | 26.5 | N/A | N/A | 1.4 | -0.3 | -0.2 |
EURO STOXX | N/A | N/A | 12.1 | 16.9 | 19.7 | N/A | N/A | 1.3 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Real Estate | 0.0 | 0.4 | 0.5 | 0.6 | 0.7 | 22.4 | 19.4 | 21.2 | 21.9 | 19.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Real Estate | 0.0 | 0.6 | 0.9 | 1.0 | 0.9 | 2.5 | 0.0 | 0.7 | -0.6 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2024
SUPERSECTOR INDICES
EURO STOXX 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 | ||
EURO STOXX Real Estate | -8.3 | 14.1 | 42.2 | 42.2 | 1.0 | 5.6 | 6.0 | 4.7 |
EURO STOXX | 17.0 | 14.0 | 15.0 | 15.0 | 1.8 | 3.8 | 1.2 | 18.7 |
Performance and annual returns
EURO STOXX Real Estate | |
---|---|
1221782400000 | 100 |
1222041600000 | 97.16 |
1222128000000 | 93.63 |
1222214400000 | 95.1 |
1222300800000 | 95.57 |
1222387200000 | 94.09 |
1222646400000 | 87.46 |
1222732800000 | 89.24 |
1222819200000 | 88.99 |
1222905600000 | 88.16 |
1222992000000 | 89.22 |
1223251200000 | 81.84 |
1223337600000 | 79.32 |
1223424000000 | 75.04 |
1223510400000 | 73.52 |
1223596800000 | 68.73 |
1223856000000 | 73.63 |
1223942400000 | 79.93 |
1224028800000 | 74.62 |
1224115200000 | 74.16 |
1224201600000 | 73.94 |
1224460800000 | 75.34 |
1224547200000 | 75.82 |
1224633600000 | 71.25 |
1224720000000 | 69.7 |
1224806400000 | 65.56 |
1225065600000 | 62.99 |
1225152000000 | 62.92 |
1225238400000 | 64.97 |
1225324800000 | 67.84 |
1225411200000 | 69.33 |
1225670400000 | 70.23 |
1225756800000 | 71.85 |
1225843200000 | 72.78 |
1225929600000 | 68.71 |
1226016000000 | 68.28 |
1226275200000 | 67.78 |
1226361600000 | 64.69 |
1226448000000 | 64.08 |
1226534400000 | 62.26 |
1226620800000 | 61.95 |
1226880000000 | 60.04 |
1226966400000 | 60.47 |
1227052800000 | 58.47 |
1227139200000 | 55.86 |
1227225600000 | 56.03 |
1227484800000 | 58.38 |
1227571200000 | 57.07 |
1227657600000 | 57.6 |
1227744000000 | 58.88 |
1227830400000 | 60.03 |
1228089600000 | 57.6 |
1228176000000 | 58.64 |
1228262400000 | 59.05 |
1228348800000 | 58.28 |
1228435200000 | 57.73 |
1228694400000 | 59.57 |
1228780800000 | 60.73 |
1228867200000 | 61.78 |
1228953600000 | 61.26 |
1229040000000 | 60.66 |
1229299200000 | 61.43 |
1229385600000 | 61.33 |
1229472000000 | 62.51 |
1229558400000 | 63.42 |
1229644800000 | 62.27 |
1229904000000 | 60.97 |
1229990400000 | 62.37 |
1230076800000 | 62.03 |
1230508800000 | 60.13 |
1230595200000 | 61.85 |
1230681600000 | 62.68 |
1230854400000 | 65.32 |
1231113600000 | 67.54 |
1231200000000 | 69.85 |
1231286400000 | 69.67 |
1231372800000 | 68.82 |
1231459200000 | 69.11 |
1231718400000 | 66.29 |
1231804800000 | 64.4 |
1231891200000 | 59.99 |
1231977600000 | 58.76 |
1232064000000 | 60.78 |
1232323200000 | 60.53 |
1232409600000 | 58.66 |
1232496000000 | 57.55 |
1232582400000 | 58.88 |
1232668800000 | 57.94 |
1232928000000 | 62.04 |
1233014400000 | 60.54 |
1233100800000 | 62.84 |
1233187200000 | 63.58 |
1233273600000 | 63.06 |
1233532800000 | 60.52 |
1233619200000 | 61.34 |
1233705600000 | 61.8 |
1233792000000 | 60.91 |
1233878400000 | 62.69 |
1234137600000 | 65.58 |
1234224000000 | 62.99 |
1234310400000 | 63.34 |
1234396800000 | 62.55 |
1234483200000 | 63.34 |
1234742400000 | 62.29 |
1234828800000 | 59.23 |
1234915200000 | 59.43 |
1235001600000 | 59.18 |
1235088000000 | 57.38 |
1235347200000 | 56.18 |
1235433600000 | 55.99 |
1235520000000 | 55.69 |
1235606400000 | 57.38 |
1235692800000 | 57.11 |
1235952000000 | 54.64 |
1236038400000 | 53.41 |
1236124800000 | 53.76 |
1236211200000 | 51.2 |
1236297600000 | 49.61 |
1236556800000 | 47.61 |
1236643200000 | 51.14 |
1236729600000 | 52.16 |
1236816000000 | 53.16 |
1236902400000 | 53.46 |
1237161600000 | 54.86 |
1237248000000 | 54.39 |
1237334400000 | 55.73 |
1237420800000 | 55.57 |
1237507200000 | 55.29 |
1237766400000 | 56.31 |
1237852800000 | 56.51 |
1237939200000 | 59.02 |
1238025600000 | 58.17 |
1238112000000 | 57.69 |
1238371200000 | 54.84 |
1238457600000 | 57.25 |
1238544000000 | 58.83 |
1238630400000 | 61.66 |
1238716800000 | 60.98 |
1238976000000 | 62.3 |
1239062400000 | 61.98 |
1239148800000 | 63.03 |
1239235200000 | 65.07 |
1239667200000 | 66.75 |
1239753600000 | 66.8 |
1239840000000 | 67.12 |
1239926400000 | 69.03 |
1240185600000 | 66.02 |
1240272000000 | 64.64 |
1240358400000 | 67.15 |
1240444800000 | 67.75 |
1240531200000 | 68.49 |
1240790400000 | 68.2 |
1240876800000 | 66.47 |
1240963200000 | 66.72 |
1241049600000 | 65.71 |
1241136000000 | 65.71 |
1241395200000 | 66.9 |
1241481600000 | 67.66 |
1241568000000 | 70.9 |
1241654400000 | 73.01 |
1241740800000 | 73.08 |
1242000000000 | 71.91 |
1242086400000 | 70.6 |
1242172800000 | 67.33 |
1242259200000 | 67.09 |
1242345600000 | 68.2 |
1242604800000 | 68.67 |
1242691200000 | 68.97 |
1242777600000 | 69.27 |
1242864000000 | 68.46 |
1242950400000 | 68.92 |
1243209600000 | 68.94 |
1243296000000 | 68.68 |
1243382400000 | 69.24 |
1243468800000 | 68.08 |
1243555200000 | 68.49 |
1243814400000 | 69.59 |
1243900800000 | 70.11 |
1243987200000 | 69.05 |
1244073600000 | 67.7 |
1244160000000 | 68.26 |
1244419200000 | 67.14 |
1244505600000 | 67.63 |
1244592000000 | 67.83 |
1244678400000 | 67.54 |
1244764800000 | 68.41 |
1245024000000 | 67.5 |
1245110400000 | 67.53 |
1245196800000 | 66.76 |
1245283200000 | 65.87 |
1245369600000 | 66.38 |
1245628800000 | 64.6 |
1245715200000 | 64.75 |
1245801600000 | 65.18 |
1245888000000 | 65.72 |
1245974400000 | 66.27 |
1246233600000 | 66.56 |
1246320000000 | 65.53 |
1246406400000 | 67.95 |
1246492800000 | 66.94 |
1246579200000 | 67.99 |
1246838400000 | 67.69 |
1246924800000 | 67.25 |
1247011200000 | 65.22 |
1247097600000 | 65.69 |
1247184000000 | 66.43 |
1247443200000 | 67.45 |
1247529600000 | 67.43 |
1247616000000 | 69.12 |
1247702400000 | 69.47 |
1247788800000 | 70.31 |
1248048000000 | 70.86 |
1248134400000 | 71.29 |
1248220800000 | 70.9 |
1248307200000 | 72.02 |
1248393600000 | 72.01 |
1248652800000 | 72.1 |
1248739200000 | 72.38 |
1248825600000 | 72.86 |
1248912000000 | 74.21 |
1248998400000 | 75.02 |
1249257600000 | 75.57 |
1249344000000 | 75.71 |
1249430400000 | 78.31 |
1249516800000 | 81.16 |
1249603200000 | 80.16 |
1249862400000 | 80.23 |
1249948800000 | 79.19 |
1250035200000 | 80.61 |
1250121600000 | 80.89 |
1250208000000 | 83.21 |
1250467200000 | 80.32 |
1250553600000 | 80.35 |
1250640000000 | 79.69 |
1250726400000 | 81.13 |
1250812800000 | 82.35 |
1251072000000 | 83.81 |
1251158400000 | 85.2 |
1251244800000 | 85.53 |
1251331200000 | 84.62 |
1251417600000 | 86.03 |
1251676800000 | 85.67 |
1251763200000 | 83.44 |
1251849600000 | 82.55 |
1251936000000 | 83.46 |
1252022400000 | 84.44 |
1252281600000 | 85.56 |
1252368000000 | 86.42 |
1252454400000 | 88.42 |
1252540800000 | 88.21 |
1252627200000 | 87.96 |
1252886400000 | 87.78 |
1252972800000 | 88.42 |
1253059200000 | 89.87 |
1253145600000 | 90.25 |
1253232000000 | 93.01 |
1253491200000 | 90.98 |
1253577600000 | 90.95 |
1253664000000 | 90.94 |
1253750400000 | 91.36 |
1253836800000 | 90.08 |
1254096000000 | 90.4 |
1254182400000 | 90.24 |
1254268800000 | 90.21 |
1254355200000 | 89.16 |
1254441600000 | 87.89 |
1254700800000 | 88.7 |
1254787200000 | 90.17 |
1254873600000 | 91.36 |
1254960000000 | 91.8 |
1255046400000 | 92.6 |
1255305600000 | 92.87 |
1255392000000 | 92.07 |
1255478400000 | 93.56 |
1255564800000 | 93.47 |
1255651200000 | 93.3 |
1255910400000 | 94.25 |
1255996800000 | 94.28 |
1256083200000 | 94.46 |
1256169600000 | 93.44 |
1256256000000 | 93.19 |
1256515200000 | 92.55 |
1256601600000 | 91.54 |
1256688000000 | 88.69 |
1256774400000 | 92.1 |
1256860800000 | 91.66 |
1257120000000 | 90.64 |
1257206400000 | 89.84 |
1257292800000 | 91.49 |
1257379200000 | 91.79 |
1257465600000 | 92.12 |
1257724800000 | 93.7 |
1257811200000 | 93.66 |
1257897600000 | 94.84 |
1257984000000 | 93.55 |
1258070400000 | 94.4 |
1258329600000 | 96.2 |
1258416000000 | 95.94 |
1258502400000 | 96.14 |
1258588800000 | 94.31 |
1258675200000 | 92.08 |
1258934400000 | 94.03 |
1259020800000 | 94.64 |
1259107200000 | 94.19 |
1259193600000 | 90.3 |
1259280000000 | 91.2 |
1259539200000 | 89.87 |
1259625600000 | 93.25 |
1259712000000 | 94.24 |
1259798400000 | 93.99 |
1259884800000 | 93.98 |
1260144000000 | 94.19 |
1260230400000 | 91.79 |
1260316800000 | 91.27 |
1260403200000 | 90.07 |
1260489600000 | 89.48 |
1260748800000 | 89.47 |
1260835200000 | 89.93 |
1260921600000 | 91.26 |
1261008000000 | 89.97 |
1261094400000 | 90.41 |
1261353600000 | 91.32 |
1261440000000 | 90.35 |
1261526400000 | 90.23 |
1261612800000 | 91.31 |
1261958400000 | 91.5 |
1262044800000 | 90.19 |
1262131200000 | 91.45 |
1262217600000 | 92.46 |
1262563200000 | 94.16 |
1262649600000 | 94.19 |
1262736000000 | 93.76 |
1262822400000 | 92.91 |
1262908800000 | 92.89 |
1263168000000 | 92.86 |
1263254400000 | 92.72 |
1263340800000 | 92.86 |
1263427200000 | 92.52 |
1263513600000 | 92.29 |
1263772800000 | 92.12 |
1263859200000 | 92.94 |
1263945600000 | 92.37 |
1264032000000 | 91.92 |
1264118400000 | 91.08 |
1264377600000 | 91.16 |
1264464000000 | 91.15 |
1264550400000 | 90.22 |
1264636800000 | 90.9 |
1264723200000 | 91.45 |
1264982400000 | 92.46 |
1265068800000 | 92.92 |
1265155200000 | 92.62 |
1265241600000 | 91.44 |
1265328000000 | 91.01 |
1265587200000 | 89.38 |
1265673600000 | 86.62 |
1265760000000 | 87.58 |
1265846400000 | 86.95 |
1265932800000 | 87.35 |
1266192000000 | 86.99 |
1266278400000 | 87.5 |
1266364800000 | 88.65 |
1266451200000 | 89.31 |
1266537600000 | 89.4 |
1266796800000 | 90.14 |
1266883200000 | 89.7 |
1266969600000 | 90.03 |
1267056000000 | 88.95 |
1267142400000 | 89.27 |
1267401600000 | 90.33 |
1267488000000 | 91.93 |
1267574400000 | 92.56 |
1267660800000 | 93.15 |
1267747200000 | 94.2 |
1268006400000 | 93.85 |
1268092800000 | 93.34 |
1268179200000 | 93.25 |
1268265600000 | 92.31 |
1268352000000 | 91.92 |
1268611200000 | 91.66 |
1268697600000 | 92.06 |
1268784000000 | 92.75 |
1268870400000 | 92.91 |
1268956800000 | 92.17 |
1269216000000 | 92.01 |
1269302400000 | 91.34 |
1269388800000 | 91.43 |
1269475200000 | 92.09 |
1269561600000 | 92.45 |
1269820800000 | 94.19 |
1269907200000 | 94.73 |
1269993600000 | 94.73 |
1270080000000 | 95.38 |
1270512000000 | 95.72 |
1270598400000 | 95.19 |
1270684800000 | 94.16 |
1270771200000 | 96.31 |
1271030400000 | 96.18 |
1271116800000 | 95.55 |
1271203200000 | 95.8 |
1271289600000 | 95.68 |
1271376000000 | 94.99 |
1271635200000 | 93.37 |
1271721600000 | 94.21 |
1271808000000 | 94.02 |
1271894400000 | 93.48 |
1271980800000 | 93.82 |
1272240000000 | 93.88 |
1272326400000 | 92.45 |
1272412800000 | 89.71 |
1272499200000 | 90.66 |
1272585600000 | 91.05 |
1272844800000 | 91.61 |
1272931200000 | 88.44 |
1273017600000 | 86.27 |
1273104000000 | 84.91 |
1273190400000 | 81.3 |
1273449600000 | 87.18 |
1273536000000 | 87.16 |
1273622400000 | 88.92 |
1273708800000 | 88.24 |
1273795200000 | 84.66 |
1274054400000 | 84.84 |
1274140800000 | 86.39 |
1274227200000 | 83.92 |
1274313600000 | 82.23 |
1274400000000 | 81.87 |
1274659200000 | 81.65 |
1274745600000 | 78.27 |
1274832000000 | 79.59 |
1274918400000 | 82.5 |
1275004800000 | 82.64 |
1275264000000 | 83.26 |
1275350400000 | 83.12 |
1275436800000 | 83.74 |
1275523200000 | 84.68 |
1275609600000 | 82.35 |
1275868800000 | 81.07 |
1275955200000 | 80.54 |
1276041600000 | 82.16 |
1276128000000 | 84.74 |
1276214400000 | 85.08 |
1276473600000 | 86.3 |
1276560000000 | 86.51 |
1276646400000 | 86.7 |
1276732800000 | 86.94 |
1276819200000 | 87.74 |
1277078400000 | 88.09 |
1277164800000 | 88.83 |
1277251200000 | 88.14 |
1277337600000 | 86.25 |
1277424000000 | 86.44 |
1277683200000 | 86.95 |
1277769600000 | 85.34 |
1277856000000 | 84.9 |
1277942400000 | 82.58 |
1278028800000 | 81.82 |
1278288000000 | 81.06 |
1278374400000 | 82.63 |
1278460800000 | 84.83 |
1278547200000 | 86.35 |
1278633600000 | 85.36 |
1278892800000 | 86.9 |
1278979200000 | 88.88 |
1279065600000 | 88.82 |
1279152000000 | 87.8 |
1279238400000 | 86.05 |
1279497600000 | 87.1 |
1279584000000 | 86.69 |
1279670400000 | 88.87 |
1279756800000 | 92.31 |
1279843200000 | 92.79 |
1280102400000 | 93.58 |
1280188800000 | 94.39 |
1280275200000 | 93.62 |
1280361600000 | 93.62 |
1280448000000 | 93.81 |
1280707200000 | 95.35 |
1280793600000 | 95.81 |
1280880000000 | 95.43 |
1280966400000 | 95.45 |
1281052800000 | 93.91 |
1281312000000 | 95.21 |
1281398400000 | 94.09 |
1281484800000 | 91.88 |
1281571200000 | 91.04 |
1281657600000 | 91.82 |
1281916800000 | 92.14 |
1282003200000 | 93.92 |
1282089600000 | 93.91 |
1282176000000 | 92.84 |
1282262400000 | 91.83 |
1282521600000 | 92.76 |
1282608000000 | 91.28 |
1282694400000 | 91.53 |
1282780800000 | 92.22 |
1282867200000 | 93.97 |
1283126400000 | 92.97 |
1283212800000 | 93.66 |
1283299200000 | 95.88 |
1283385600000 | 96.73 |
1283472000000 | 97.61 |
1283731200000 | 98.2 |
1283817600000 | 97.64 |
1283904000000 | 98.36 |
1283990400000 | 99.8 |
1284076800000 | 99.64 |
1284336000000 | 99.76 |
1284422400000 | 101.02 |
1284508800000 | 100.96 |
1284595200000 | 101.28 |
1284681600000 | 100.48 |
1284940800000 | 103.16 |
1285027200000 | 102.36 |
1285113600000 | 101.02 |
1285200000000 | 100.37 |
1285286400000 | 102.32 |
1285545600000 | 101.65 |
1285632000000 | 103.15 |
1285718400000 | 101.86 |
1285804800000 | 102.13 |
1285891200000 | 102.66 |
1286150400000 | 101.74 |
1286236800000 | 103.21 |
1286323200000 | 103.58 |
1286409600000 | 105.14 |
1286496000000 | 103.5 |
1286755200000 | 103.61 |
1286841600000 | 103.42 |
1286928000000 | 105.25 |
1287014400000 | 105.68 |
1287100800000 | 106.14 |
1287360000000 | 106.42 |
1287446400000 | 106.82 |
1287532800000 | 107.08 |
1287619200000 | 108.27 |
1287705600000 | 107.59 |
1287964800000 | 107.32 |
1288051200000 | 107.7 |
1288137600000 | 107.38 |
1288224000000 | 106.96 |
1288310400000 | 105.86 |
1288569600000 | 105.07 |
1288656000000 | 105.65 |
1288742400000 | 104.35 |
1288828800000 | 105.38 |
1288915200000 | 105.72 |
1289174400000 | 105.34 |
1289260800000 | 105.16 |
1289347200000 | 103.19 |
1289433600000 | 102.2 |
1289520000000 | 101.71 |
1289779200000 | 102.83 |
1289865600000 | 100.48 |
1289952000000 | 100.63 |
1290038400000 | 101.31 |
1290124800000 | 100.6 |
1290384000000 | 99.29 |
1290470400000 | 97.78 |
1290556800000 | 97.91 |
1290643200000 | 98.48 |
1290729600000 | 97.85 |
1290988800000 | 96.28 |
1291075200000 | 94.97 |
1291161600000 | 97.27 |
1291248000000 | 100.8 |
1291334400000 | 100.82 |
1291593600000 | 100.58 |
1291680000000 | 102.18 |
1291766400000 | 102.46 |
1291852800000 | 102.2 |
1291939200000 | 101.53 |
1292198400000 | 102.73 |
1292284800000 | 104.01 |
1292371200000 | 103.4 |
1292457600000 | 102.51 |
1292544000000 | 101.78 |
1292803200000 | 102.92 |
1292889600000 | 103.35 |
1292976000000 | 103 |
1293062400000 | 102.97 |
1293148800000 | 103 |
1293408000000 | 102.47 |
1293494400000 | 103.02 |
1293580800000 | 104 |
1293667200000 | 103.55 |
1293753600000 | 103.69 |
1294012800000 | 105.14 |
1294099200000 | 104.7 |
1294185600000 | 104.33 |
1294272000000 | 103.23 |
1294358400000 | 101.83 |
1294617600000 | 100.01 |
1294704000000 | 100.86 |
1294790400000 | 102.76 |
1294876800000 | 103.06 |
1294963200000 | 103.63 |
1295222400000 | 102.86 |
1295308800000 | 102.79 |
1295395200000 | 102.23 |
1295481600000 | 100.95 |
1295568000000 | 100.69 |
1295827200000 | 101.48 |
1295913600000 | 101.85 |
1296000000000 | 102.69 |
1296086400000 | 102.4 |
1296172800000 | 101.86 |
1296432000000 | 101.44 |
1296518400000 | 102.87 |
1296604800000 | 101.95 |
1296691200000 | 101.94 |
1296777600000 | 102.87 |
1297036800000 | 102.7 |
1297123200000 | 103.21 |
1297209600000 | 103.74 |
1297296000000 | 103.7 |
1297382400000 | 104.24 |
1297641600000 | 104.95 |
1297728000000 | 105.16 |
1297814400000 | 105.33 |
1297900800000 | 105.12 |
1297987200000 | 104.96 |
1298246400000 | 103.84 |
1298332800000 | 103.27 |
1298419200000 | 102.12 |
1298505600000 | 102.48 |
1298592000000 | 104.13 |
1298851200000 | 105.28 |
1298937600000 | 105.05 |
1299024000000 | 104.27 |
1299110400000 | 105.51 |
1299196800000 | 105.97 |
1299456000000 | 105.82 |
1299542400000 | 106.06 |
1299628800000 | 106.28 |
1299715200000 | 105.43 |
1299801600000 | 104.68 |
1300060800000 | 103.5 |
1300147200000 | 101.08 |
1300233600000 | 99.3 |
1300320000000 | 101.96 |
1300406400000 | 103.56 |
1300665600000 | 104.76 |
1300752000000 | 104.52 |
1300838400000 | 106.15 |
1300924800000 | 107.33 |
1301011200000 | 107.19 |
1301270400000 | 107.41 |
1301356800000 | 107.19 |
1301443200000 | 108.41 |
1301529600000 | 108.44 |
1301616000000 | 109.34 |
1301875200000 | 109.01 |
1301961600000 | 109.56 |
1302048000000 | 109.28 |
1302134400000 | 107.37 |
1302220800000 | 108.06 |
1302480000000 | 107.7 |
1302566400000 | 106.83 |
1302652800000 | 106.95 |
1302739200000 | 106.31 |
1302825600000 | 106.74 |
1303084800000 | 104.96 |
1303171200000 | 104.92 |
1303257600000 | 106.83 |
1303344000000 | 107.89 |
1303776000000 | 108.62 |
1303862400000 | 109.02 |
1303948800000 | 109.94 |
1304035200000 | 110.79 |
1304294400000 | 110.87 |
1304380800000 | 111.13 |
1304467200000 | 109.74 |
1304553600000 | 110.08 |
1304640000000 | 111.29 |
1304899200000 | 109.92 |
1304985600000 | 111.69 |
1305072000000 | 111.9 |
1305158400000 | 111.62 |
1305244800000 | 111.36 |
1305504000000 | 110.1 |
1305590400000 | 109.54 |
1305676800000 | 111.08 |
1305763200000 | 111.79 |
1305849600000 | 111.65 |
1306108800000 | 110.95 |
1306195200000 | 111.19 |
1306281600000 | 111.01 |
1306368000000 | 110.39 |
1306454400000 | 112.08 |
1306713600000 | 112.71 |
1306800000000 | 113.98 |
1306886400000 | 113.37 |
1306972800000 | 112.25 |
1307059200000 | 112.31 |
1307318400000 | 112.02 |
1307404800000 | 111.58 |
1307491200000 | 110.7 |
1307577600000 | 111.51 |
1307664000000 | 111.25 |
1307923200000 | 111.48 |
1308009600000 | 112.32 |
1308096000000 | 111.89 |
1308182400000 | 111.58 |
1308268800000 | 110.86 |
1308528000000 | 110.09 |
1308614400000 | 111.83 |
1308700800000 | 111.61 |
1308787200000 | 110.04 |
1308873600000 | 108.63 |
1309132800000 | 108.43 |
1309219200000 | 110.09 |
1309305600000 | 111.37 |
1309392000000 | 112.79 |
1309478400000 | 113.56 |
1309737600000 | 113.55 |
1309824000000 | 114.1 |
1309910400000 | 113.63 |
1309996800000 | 113.85 |
1310083200000 | 112.46 |
1310342400000 | 110.04 |
1310428800000 | 108.87 |
1310515200000 | 108.8 |
1310601600000 | 108.52 |
1310688000000 | 108.04 |
1310947200000 | 105.46 |
1311033600000 | 106.21 |
1311120000000 | 107.16 |
1311206400000 | 109.06 |
1311292800000 | 110.04 |
1311552000000 | 110.87 |
1311638400000 | 110.3 |
1311724800000 | 108.85 |
1311811200000 | 108.62 |
1311897600000 | 107.88 |
1312156800000 | 106.56 |
1312243200000 | 104.75 |
1312329600000 | 102.98 |
1312416000000 | 99.4 |
1312502400000 | 94.72 |
1312761600000 | 88.88 |
1312848000000 | 92.78 |
1312934400000 | 92.87 |
1313020800000 | 95.11 |
1313107200000 | 96.92 |
1313366400000 | 97.64 |
1313452800000 | 96.1 |
1313539200000 | 97.67 |
1313625600000 | 93.58 |
1313712000000 | 92.8 |
1313971200000 | 94.04 |
1314057600000 | 94.76 |
1314144000000 | 96.69 |
1314230400000 | 96.72 |
1314316800000 | 95.85 |
1314576000000 | 97.4 |
1314662400000 | 98.6 |
1314748800000 | 100.87 |
1314835200000 | 101.47 |
1314921600000 | 99.49 |
1315180800000 | 96.42 |
1315267200000 | 95.23 |
1315353600000 | 97.23 |
1315440000000 | 98.07 |
1315526400000 | 95.17 |
1315785600000 | 91.38 |
1315872000000 | 89.36 |
1315958400000 | 89.03 |
1316044800000 | 90.81 |
1316131200000 | 92.38 |
1316390400000 | 89.58 |
1316476800000 | 90.02 |
1316563200000 | 89.29 |
1316649600000 | 85.05 |
1316736000000 | 85.12 |
1316995200000 | 85.72 |
1317081600000 | 89.72 |
1317168000000 | 88.87 |
1317254400000 | 89.99 |
1317340800000 | 89.59 |
1317600000000 | 87.41 |
1317686400000 | 86.38 |
1317772800000 | 89.08 |
1317859200000 | 92.93 |
1317945600000 | 94.18 |
1318204800000 | 94.52 |
1318291200000 | 93.73 |
1318377600000 | 96.31 |
1318464000000 | 95.27 |
1318550400000 | 96.95 |
1318809600000 | 96.02 |
1318896000000 | 94.69 |
1318982400000 | 95.45 |
1319068800000 | 92.88 |
1319155200000 | 95.73 |
1319414400000 | 95.31 |
1319500800000 | 94.16 |
1319587200000 | 93.63 |
1319673600000 | 97.53 |
1319760000000 | 97.64 |
1320019200000 | 96.04 |
1320105600000 | 92.32 |
1320192000000 | 91.84 |
1320278400000 | 93.12 |
1320364800000 | 93.32 |
1320624000000 | 92.16 |
1320710400000 | 93.72 |
1320796800000 | 91.17 |
1320883200000 | 90.08 |
1320969600000 | 91.8 |
1321228800000 | 89.37 |
1321315200000 | 87.44 |
1321401600000 | 87.31 |
1321488000000 | 85.13 |
1321574400000 | 85.57 |
1321833600000 | 82.44 |
1321920000000 | 82.61 |
1322006400000 | 80.48 |
1322092800000 | 80.56 |
1322179200000 | 80.98 |
1322438400000 | 85.98 |
1322524800000 | 86.39 |
1322611200000 | 90.35 |
1322697600000 | 90.06 |
1322784000000 | 90.47 |
1323043200000 | 91.01 |
1323129600000 | 90.21 |
1323216000000 | 90.18 |
1323302400000 | 87.69 |
1323388800000 | 89.36 |
1323648000000 | 85.8 |
1323734400000 | 84.81 |
1323820800000 | 82.55 |
1323907200000 | 83.4 |
1323993600000 | 84.08 |
1324252800000 | 84.03 |
1324339200000 | 87.3 |
1324425600000 | 86.79 |
1324512000000 | 87.46 |
1324598400000 | 88.51 |
1324944000000 | 89.31 |
1325030400000 | 87.72 |
1325116800000 | 89.63 |
1325203200000 | 91.02 |
1325462400000 | 91.29 |
1325548800000 | 91.49 |
1325635200000 | 89.96 |
1325721600000 | 87.64 |
1325808000000 | 86.27 |
1326067200000 | 85.61 |
1326153600000 | 88.4 |
1326240000000 | 89.3 |
1326326400000 | 90.19 |
1326412800000 | 89.08 |
1326672000000 | 89.85 |
1326758400000 | 89.93 |
1326844800000 | 90.03 |
1326931200000 | 93.21 |
1327017600000 | 95.01 |
1327276800000 | 95.91 |
1327363200000 | 95.08 |
1327449600000 | 95.01 |
1327536000000 | 96.78 |
1327622400000 | 96.85 |
1327881600000 | 95.91 |
1327968000000 | 95.97 |
1328054400000 | 98.63 |
1328140800000 | 97.73 |
1328227200000 | 97.17 |
1328486400000 | 97.82 |
1328572800000 | 97.39 |
1328659200000 | 98.35 |
1328745600000 | 98.97 |
1328832000000 | 97.19 |
1329091200000 | 97.88 |
1329177600000 | 96.93 |
1329264000000 | 96.72 |
1329350400000 | 96.67 |
1329436800000 | 97.67 |
1329696000000 | 98.38 |
1329782400000 | 96.96 |
1329868800000 | 95.99 |
1329955200000 | 96.06 |
1330041600000 | 96.84 |
1330300800000 | 95.86 |
1330387200000 | 96.1 |
1330473600000 | 96.7 |
1330560000000 | 98.08 |
1330646400000 | 98.44 |
1330905600000 | 97.97 |
1330992000000 | 95.07 |
1331078400000 | 96 |
1331164800000 | 99.38 |
1331251200000 | 99.74 |
1331510400000 | 100.88 |
1331596800000 | 102.71 |
1331683200000 | 103.03 |
1331769600000 | 103.79 |
1331856000000 | 105.4 |
1332115200000 | 104.65 |
1332201600000 | 103.82 |
1332288000000 | 103.82 |
1332374400000 | 103.42 |
1332460800000 | 102.06 |
1332720000000 | 103.12 |
1332806400000 | 103.79 |
1332892800000 | 102.19 |
1332979200000 | 100.56 |
1333065600000 | 101.75 |
1333324800000 | 101.58 |
1333411200000 | 100.74 |
1333497600000 | 97.88 |
1333584000000 | 97.67 |
1334016000000 | 95.97 |
1334102400000 | 97.1 |
1334188800000 | 98.28 |
1334275200000 | 96.62 |
1334534400000 | 95.91 |
1334620800000 | 98.57 |
1334707200000 | 96.98 |
1334793600000 | 96.41 |
1334880000000 | 97.56 |
1335139200000 | 94.76 |
1335225600000 | 97.69 |
1335312000000 | 98.29 |
1335398400000 | 97.74 |
1335484800000 | 98.96 |
1335744000000 | 97.22 |
1335830400000 | 97.22 |
1335916800000 | 97.48 |
1336003200000 | 97.82 |
1336089600000 | 96.54 |
1336348800000 | 99.35 |
1336435200000 | 98.17 |
1336521600000 | 96.8 |
1336608000000 | 97.28 |
1336694400000 | 98.37 |
1336953600000 | 96.35 |
1337040000000 | 95.29 |
1337126400000 | 95.36 |
1337212800000 | 95.26 |
1337299200000 | 94.96 |
1337558400000 | 96.12 |
1337644800000 | 97.78 |
1337731200000 | 95.88 |
1337817600000 | 97.5 |
1337904000000 | 97.69 |
1338163200000 | 97.47 |
1338249600000 | 97.76 |
1338336000000 | 96.37 |
1338422400000 | 96.14 |
1338508800000 | 94.75 |
1338768000000 | 94.58 |
1338854400000 | 95.14 |
1338940800000 | 98.8 |
1339027200000 | 97.9 |
1339113600000 | 97.87 |
1339372800000 | 96.36 |
1339459200000 | 95.67 |
1339545600000 | 95.52 |
1339632000000 | 96.55 |
1339718400000 | 98.22 |
1339977600000 | 97.34 |
1340064000000 | 99.48 |
1340150400000 | 100.06 |
1340236800000 | 99.16 |
1340323200000 | 98.7 |
1340582400000 | 97.04 |
1340668800000 | 97.26 |
1340755200000 | 98.94 |
1340841600000 | 98.28 |
1340928000000 | 101.68 |
1341187200000 | 103.71 |
1341273600000 | 104.21 |
1341360000000 | 104.49 |
1341446400000 | 104.18 |
1341532800000 | 103.96 |
1341792000000 | 103.41 |
1341878400000 | 103.58 |
1341964800000 | 103.7 |
1342051200000 | 103.12 |
1342137600000 | 104.77 |
1342396800000 | 105.11 |
1342483200000 | 105.25 |
1342569600000 | 105.92 |
1342656000000 | 106.46 |
1342742400000 | 105.26 |
1343001600000 | 101.89 |
1343088000000 | 102.8 |
1343174400000 | 104.26 |
1343260800000 | 106.74 |
1343347200000 | 107.31 |
1343606400000 | 108.02 |
1343692800000 | 107.05 |
1343779200000 | 107.75 |
1343865600000 | 106.75 |
1343952000000 | 109.52 |
1344211200000 | 109.48 |
1344297600000 | 110.21 |
1344384000000 | 109.95 |
1344470400000 | 108.9 |
1344556800000 | 108.63 |
1344816000000 | 108.59 |
1344902400000 | 108.59 |
1344988800000 | 109.16 |
1345075200000 | 109.66 |
1345161600000 | 110.01 |
1345420800000 | 109.41 |
1345507200000 | 109.34 |
1345593600000 | 108.77 |
1345680000000 | 107.87 |
1345766400000 | 107.49 |
1346025600000 | 108.43 |
1346112000000 | 107.79 |
1346198400000 | 107.91 |
1346284800000 | 106.74 |
1346371200000 | 107.01 |
1346630400000 | 108 |
1346716800000 | 106.67 |
1346803200000 | 106.83 |
1346889600000 | 108.81 |
1346976000000 | 109.26 |
1347235200000 | 108.86 |
1347321600000 | 108.59 |
1347408000000 | 109.91 |
1347494400000 | 109.26 |
1347580800000 | 110.8 |
1347840000000 | 110.77 |
1347926400000 | 110.38 |
1348012800000 | 110.43 |
1348099200000 | 110.44 |
1348185600000 | 110.73 |
1348444800000 | 110.33 |
1348531200000 | 110.84 |
1348617600000 | 110 |
1348704000000 | 109.1 |
1348790400000 | 107.23 |
1349049600000 | 108.44 |
1349136000000 | 109.64 |
1349222400000 | 109.86 |
1349308800000 | 110.1 |
1349395200000 | 111.39 |
1349654400000 | 111.5 |
1349740800000 | 111.09 |
1349827200000 | 111.09 |
1349913600000 | 112.47 |
1350000000000 | 112.59 |
1350259200000 | 113.69 |
1350345600000 | 115.74 |
1350432000000 | 116.33 |
1350518400000 | 116.36 |
1350604800000 | 116.65 |
1350864000000 | 116.01 |
1350950400000 | 113.74 |
1351036800000 | 113.48 |
1351123200000 | 114.55 |
1351209600000 | 114.97 |
1351468800000 | 115.48 |
1351555200000 | 116.18 |
1351641600000 | 116.62 |
1351728000000 | 116.64 |
1351814400000 | 117.11 |
1352073600000 | 115.91 |
1352160000000 | 116.18 |
1352246400000 | 114.86 |
1352332800000 | 114.74 |
1352419200000 | 113.78 |
1352678400000 | 114.16 |
1352764800000 | 115.09 |
1352851200000 | 114.33 |
1352937600000 | 113.19 |
1353024000000 | 111.58 |
1353283200000 | 113.43 |
1353369600000 | 113.56 |
1353456000000 | 113.89 |
1353542400000 | 114.39 |
1353628800000 | 115.27 |
1353888000000 | 114.84 |
1353974400000 | 116.11 |
1354060800000 | 116.6 |
1354147200000 | 119.53 |
1354233600000 | 120.07 |
1354492800000 | 119.68 |
1354579200000 | 119.6 |
1354665600000 | 118.53 |
1354752000000 | 118.75 |
1354838400000 | 120.24 |
1355097600000 | 120.3 |
1355184000000 | 120.51 |
1355270400000 | 120.38 |
1355356800000 | 120.29 |
1355443200000 | 120.29 |
1355702400000 | 120.3 |
1355788800000 | 120.98 |
1355875200000 | 122.04 |
1355961600000 | 121.97 |
1356048000000 | 121.43 |
1356307200000 | 121.3 |
1356566400000 | 122.76 |
1356652800000 | 121.39 |
1356912000000 | 120.28 |
1357084800000 | 122.99 |
1357171200000 | 121.57 |
1357257600000 | 122.84 |
1357516800000 | 121.24 |
1357603200000 | 120.69 |
1357689600000 | 120.07 |
1357776000000 | 119.18 |
1357862400000 | 118.65 |
1358121600000 | 119.39 |
1358208000000 | 119.5 |
1358294400000 | 119.55 |
1358380800000 | 119.37 |
1358467200000 | 119.6 |
1358726400000 | 119.9 |
1358812800000 | 119.13 |
1358899200000 | 119.17 |
1358985600000 | 119.26 |
1359072000000 | 118.96 |
1359331200000 | 118.24 |
1359417600000 | 118.34 |
1359504000000 | 118.94 |
1359590400000 | 117.87 |
1359676800000 | 117.81 |
1359936000000 | 116.25 |
1360022400000 | 117.62 |
1360108800000 | 116.6 |
1360195200000 | 116.38 |
1360281600000 | 117.06 |
1360540800000 | 116.54 |
1360627200000 | 118.14 |
1360713600000 | 119.5 |
1360800000000 | 118.63 |
1360886400000 | 118.53 |
1361145600000 | 119.52 |
1361232000000 | 120.47 |
1361318400000 | 119.85 |
1361404800000 | 118.01 |
1361491200000 | 118.57 |
1361750400000 | 119 |
1361836800000 | 117.68 |
1361923200000 | 118.49 |
1362009600000 | 119.98 |
1362096000000 | 119.76 |
1362355200000 | 119.58 |
1362441600000 | 121.59 |
1362528000000 | 121.49 |
1362614400000 | 122.31 |
1362700800000 | 123.14 |
1362960000000 | 121.95 |
1363046400000 | 120.82 |
1363132800000 | 121.14 |
1363219200000 | 122.96 |
1363305600000 | 123.12 |
1363564800000 | 123.48 |
1363651200000 | 121.91 |
1363737600000 | 122.39 |
1363824000000 | 121.77 |
1363910400000 | 122.14 |
1364169600000 | 121.79 |
1364256000000 | 121.66 |
1364342400000 | 119.89 |
1364428800000 | 120.54 |
1364860800000 | 122.82 |
1364947200000 | 122.62 |
1365033600000 | 121.58 |
1365120000000 | 119.83 |
1365379200000 | 120.1 |
1365465600000 | 120.1 |
1365552000000 | 122.02 |
1365638400000 | 123.16 |
1365724800000 | 124.61 |
1365984000000 | 122.89 |
1366070400000 | 122.56 |
1366156800000 | 120.74 |
1366243200000 | 120.85 |
1366329600000 | 122.14 |
1366588800000 | 123.2 |
1366675200000 | 125.64 |
1366761600000 | 127.46 |
1366848000000 | 126.78 |
1366934400000 | 126.57 |
1367193600000 | 128.56 |
1367280000000 | 128.51 |
1367366400000 | 128.51 |
1367452800000 | 129.19 |
1367539200000 | 130.6399 |
1367798400000 | 131.23 |
1367884800000 | 132.02 |
1367971200000 | 132.41 |
1368057600000 | 132.1 |
1368144000000 | 132.3 |
1368403200000 | 133.6699 |
1368489600000 | 135.77 |
1368576000000 | 136.62 |
1368662400000 | 136.83 |
1368748800000 | 138.55 |
1369008000000 | 139.19 |
1369094400000 | 140.02 |
1369180800000 | 138.61 |
1369267200000 | 134.1699 |
1369353600000 | 133.73 |
1369612800000 | 134.3 |
1369699200000 | 134.8 |
1369785600000 | 132.56 |
1369872000000 | 131.76 |
1369958400000 | 130.07 |
1370217600000 | 129.84 |
1370304000000 | 130.38 |
1370390400000 | 128.09 |
1370476800000 | 125.67 |
1370563200000 | 126.41 |
1370822400000 | 125.69 |
1370908800000 | 123.33 |
1370995200000 | 122.16 |
1371081600000 | 120.6 |
1371168000000 | 123.43 |
1371427200000 | 123.48 |
1371513600000 | 123.16 |
1371600000000 | 123.11 |
1371686400000 | 120.11 |
1371772800000 | 117.53 |
1372032000000 | 114.19 |
1372118400000 | 116.77 |
1372204800000 | 119.98 |
1372291200000 | 120.08 |
1372377600000 | 120.82 |
1372636800000 | 119.68 |
1372723200000 | 121.45 |
1372809600000 | 120.65 |
1372896000000 | 122.58 |
1372982400000 | 122.39 |
1373241600000 | 123.71 |
1373328000000 | 125.51 |
1373414400000 | 124.8 |
1373500800000 | 126.87 |
1373587200000 | 126.64 |
1373846400000 | 127.73 |
1373932800000 | 125.91 |
1374019200000 | 125.6 |
1374105600000 | 126.69 |
1374192000000 | 127.11 |
1374451200000 | 127.89 |
1374537600000 | 126.66 |
1374624000000 | 126.3 |
1374710400000 | 125.79 |
1374796800000 | 126.38 |
1375056000000 | 126.52 |
1375142400000 | 126.1 |
1375228800000 | 125.44 |
1375315200000 | 127.91 |
1375401600000 | 127.52 |
1375660800000 | 128.8 |
1375747200000 | 129.1699 |
1375833600000 | 127.46 |
1375920000000 | 127.35 |
1376006400000 | 125.92 |
1376265600000 | 125.68 |
1376352000000 | 126.51 |
1376438400000 | 126.28 |
1376524800000 | 125 |
1376611200000 | 125.5 |
1376870400000 | 125.07 |
1376956800000 | 123.64 |
1377043200000 | 122.56 |
1377129600000 | 122.25 |
1377216000000 | 122.84 |
1377475200000 | 123.25 |
1377561600000 | 120.38 |
1377648000000 | 120.06 |
1377734400000 | 119.69 |
1377820800000 | 119.47 |
1378080000000 | 121.46 |
1378166400000 | 118.82 |
1378252800000 | 118.39 |
1378339200000 | 118.62 |
1378425600000 | 119.29 |
1378684800000 | 118.47 |
1378771200000 | 120.72 |
1378857600000 | 121.13 |
1378944000000 | 122.11 |
1379030400000 | 121.49 |
1379289600000 | 122.75 |
1379376000000 | 122.9 |
1379462400000 | 122.88 |
1379548800000 | 126.65 |
1379635200000 | 126.98 |
1379894400000 | 125.7 |
1379980800000 | 126.1 |
1380067200000 | 126.07 |
1380153600000 | 126.29 |
1380240000000 | 126.51 |
1380499200000 | 126.42 |
1380585600000 | 126.83 |
1380672000000 | 126.19 |
1380758400000 | 125.74 |
1380844800000 | 126.28 |
1381104000000 | 124.58 |
1381190400000 | 124.23 |
1381276800000 | 124.8 |
1381363200000 | 126.9 |
1381449600000 | 127.32 |
1381708800000 | 128.1 |
1381795200000 | 128.73 |
1381881600000 | 129.62 |
1381968000000 | 130.22 |
1382054400000 | 131.62 |
1382313600000 | 130.45 |
1382400000000 | 131.52 |
1382486400000 | 131.84 |
1382572800000 | 132.55 |
1382659200000 | 132.7 |
1382918400000 | 132.72 |
1383004800000 | 133.57 |
1383091200000 | 131.6399 |
1383177600000 | 131.77 |
1383264000000 | 131.73 |
1383523200000 | 131.96 |
1383609600000 | 132.24 |
1383696000000 | 132.23 |
1383782400000 | 132.36 |
1383868800000 | 132.03 |
1384128000000 | 132.49 |
1384214400000 | 132.31 |
1384300800000 | 131.57 |
1384387200000 | 132.91 |
1384473600000 | 133.83 |
1384732800000 | 135.01 |
1384819200000 | 133.56 |
1384905600000 | 132.86 |
1384992000000 | 132.3899 |
1385078400000 | 132.6699 |
1385337600000 | 133.59 |
1385424000000 | 132.96 |
1385510400000 | 132.8899 |
1385596800000 | 132.72 |
1385683200000 | 132.53 |
1385942400000 | 131.97 |
1386028800000 | 130 |
1386115200000 | 129.26 |
1386201600000 | 128.36 |
1386288000000 | 128.59 |
1386547200000 | 129.52 |
1386633600000 | 128.86 |
1386720000000 | 126.89 |
1386806400000 | 125.43 |
1386892800000 | 124.47 |
1387152000000 | 124.8 |
1387238400000 | 123.26 |
1387324800000 | 123.54 |
1387411200000 | 125.06 |
1387497600000 | 126.28 |
1387756800000 | 126.66 |
1387843200000 | 126.24 |
1388102400000 | 127.32 |
1388361600000 | 127.81 |
1388448000000 | 129.25 |
1388620800000 | 126.54 |
1388707200000 | 127.85 |
1388966400000 | 127.7 |
1389052800000 | 128.6 |
1389139200000 | 128.49 |
1389225600000 | 128.7 |
1389312000000 | 129.2 |
1389571200000 | 129.8 |
1389657600000 | 129.56 |
1389744000000 | 130.18 |
1389830400000 | 130.13 |
1389916800000 | 131.53 |
1390176000000 | 131.01 |
1390262400000 | 129.9199 |
1390348800000 | 129.93 |
1390435200000 | 129.47 |
1390521600000 | 126.29 |
1390780800000 | 126.13 |
1390867200000 | 126.3 |
1390953600000 | 125.48 |
1391040000000 | 125.58 |
1391126400000 | 125.3 |
1391385600000 | 125.6 |
1391472000000 | 124.85 |
1391558400000 | 123.9 |
1391644800000 | 124.92 |
1391731200000 | 126.65 |
1391990400000 | 127.5 |
1392076800000 | 129.6399 |
1392163200000 | 129.76 |
1392249600000 | 130.12 |
1392336000000 | 131.11 |
1392595200000 | 131.94 |
1392681600000 | 131.73 |
1392768000000 | 132.4199 |
1392854400000 | 132.73 |
1392940800000 | 133.1 |
1393200000000 | 133.06 |
1393286400000 | 133.94 |
1393372800000 | 133.98 |
1393459200000 | 133.75 |
1393545600000 | 133.93 |
1393804800000 | 131.85 |
1393891200000 | 135.36 |
1393977600000 | 134.6399 |
1394064000000 | 135.71 |
1394150400000 | 134.75 |
1394409600000 | 133.16 |
1394496000000 | 132.62 |
1394582400000 | 130.75 |
1394668800000 | 130.66 |
1394755200000 | 129.08 |
1395014400000 | 130.68 |
1395100800000 | 131.61 |
1395187200000 | 131.5 |
1395273600000 | 129.15 |
1395360000000 | 130.38 |
1395619200000 | 129.56 |
1395705600000 | 131.5 |
1395792000000 | 131.11 |
1395878400000 | 132.11 |
1395964800000 | 132.6699 |
1396224000000 | 132 |
1396310400000 | 131.98 |
1396396800000 | 133.04 |
1396483200000 | 132.88 |
1396569600000 | 133.91 |
1396828800000 | 134.21 |
1396915200000 | 133.96 |
1397001600000 | 134.29 |
1397088000000 | 134.5 |
1397174400000 | 132.96 |
1397433600000 | 132.4 |
1397520000000 | 132.32 |
1397606400000 | 133.44 |
1397692800000 | 133.85 |
1398124800000 | 135.06 |
1398211200000 | 135.61 |
1398297600000 | 135.8899 |
1398384000000 | 135.59 |
1398643200000 | 136.16 |
1398729600000 | 137.23 |
1398816000000 | 136.21 |
1398902400000 | 136.21 |
1398988800000 | 136.02 |
1399248000000 | 136.35 |
1399334400000 | 136.62 |
1399420800000 | 137.72 |
1399507200000 | 140.31 |
1399593600000 | 140.51 |
1399852800000 | 141.35 |
1399939200000 | 142.55 |
1400025600000 | 142.68 |
1400112000000 | 141.61 |
1400198400000 | 141.05 |
1400457600000 | 142.35 |
1400544000000 | 141.08 |
1400630400000 | 141.78 |
1400716800000 | 141.9 |
1400803200000 | 143.01 |
1401062400000 | 143.6399 |
1401148800000 | 144.6399 |
1401235200000 | 145.08 |
1401321600000 | 145.41 |
1401408000000 | 146.73 |
1401667200000 | 147.56 |
1401753600000 | 147.68 |
1401840000000 | 147.6699 |
1401926400000 | 148.36 |
1402012800000 | 151.93 |
1402272000000 | 151.07 |
1402358400000 | 150.82 |
1402444800000 | 150.8899 |
1402531200000 | 151.61 |
1402617600000 | 150.2 |
1402876800000 | 149.6 |
1402963200000 | 149.1 |
1403049600000 | 148.35 |
1403136000000 | 150.08 |
1403222400000 | 149.48 |
1403481600000 | 149.3899 |
1403568000000 | 150.43 |
1403654400000 | 149.82 |
1403740800000 | 150.44 |
1403827200000 | 150.6699 |
1404086400000 | 150.86 |
1404172800000 | 151.63 |
1404259200000 | 151.56 |
1404345600000 | 151.95 |
1404432000000 | 150.88 |
1404691200000 | 149.79 |
1404777600000 | 148.05 |
1404864000000 | 148.95 |
1404950400000 | 148.57 |
1405036800000 | 148.8 |
1405296000000 | 149.96 |
1405382400000 | 148.71 |
1405468800000 | 149.9199 |
1405555200000 | 150.02 |
1405641600000 | 149.61 |
1405900800000 | 148.74 |
1405987200000 | 149.55 |
1406073600000 | 149.6399 |
1406160000000 | 149.02 |
1406246400000 | 146.25 |
1406505600000 | 146.28 |
1406592000000 | 148.47 |
1406678400000 | 148.2 |
1406764800000 | 146.31 |
1406851200000 | 144.51 |
1407110400000 | 142.84 |
1407196800000 | 143.63 |
1407283200000 | 142.41 |
1407369600000 | 141.37 |
1407456000000 | 141.62 |
1407715200000 | 144.43 |
1407801600000 | 144.22 |
1407888000000 | 145.07 |
1407974400000 | 146.31 |
1408060800000 | 145 |
1408320000000 | 146.1399 |
1408406400000 | 146.84 |
1408492800000 | 146 |
1408579200000 | 147.11 |
1408665600000 | 146.9 |
1408924800000 | 149.71 |
1409011200000 | 151.08 |
1409097600000 | 151.16 |
1409184000000 | 150 |
1409270400000 | 149.98 |
1409529600000 | 150.03 |
1409616000000 | 149.88 |
1409702400000 | 150.82 |
1409788800000 | 151.24 |
1409875200000 | 151.54 |
1410134400000 | 151.9199 |
1410220800000 | 150.99 |
1410307200000 | 150.63 |
1410393600000 | 150.49 |
1410480000000 | 150.18 |
1410739200000 | 148.72 |
1410825600000 | 146.66 |
1410912000000 | 147.62 |
1410998400000 | 147.9 |
1411084800000 | 147.26 |
1411344000000 | 147.55 |
1411430400000 | 145.8899 |
1411516800000 | 146.27 |
1411603200000 | 144.16 |
1411689600000 | 146.23 |
1411948800000 | 144.76 |
1412035200000 | 145.87 |
1412121600000 | 144.3899 |
1412208000000 | 141.58 |
1412294400000 | 141.96 |
1412553600000 | 142.09 |
1412640000000 | 140.34 |
1412726400000 | 139.53 |
1412812800000 | 139.21 |
1412899200000 | 138.6399 |
1413158400000 | 138.93 |
1413244800000 | 138.29 |
1413331200000 | 134.88 |
1413417600000 | 135.27 |
1413504000000 | 137.54 |
1413763200000 | 137.9199 |
1413849600000 | 141.4 |
1413936000000 | 141.53 |
1414022400000 | 142.85 |
1414108800000 | 142.87 |
1414368000000 | 141.47 |
1414454400000 | 144.19 |
1414540800000 | 144.45 |
1414627200000 | 144.9 |
1414713600000 | 148.04 |
1414972800000 | 147.12 |
1415059200000 | 147.07 |
1415145600000 | 148.51 |
1415232000000 | 147.8899 |
1415318400000 | 145.9199 |
1415577600000 | 146.21 |
1415664000000 | 146.96 |
1415750400000 | 145.02 |
1415836800000 | 146.15 |
1415923200000 | 146.27 |
1416182400000 | 146.27 |
1416268800000 | 147.57 |
1416355200000 | 147.3 |
1416441600000 | 146.25 |
1416528000000 | 148.73 |
1416787200000 | 149.8 |
1416873600000 | 150.74 |
1416960000000 | 150.56 |
1417046400000 | 152.78 |
1417132800000 | 153.44 |
1417392000000 | 153.1699 |
1417478400000 | 154.34 |
1417564800000 | 154.28 |
1417651200000 | 151.58 |
1417737600000 | 152.1699 |
1417996800000 | 151.38 |
1418083200000 | 149.5 |
1418169600000 | 149.69 |
1418256000000 | 149.49 |
1418342400000 | 147.68 |
1418601600000 | 144.97 |
1418688000000 | 144.6 |
1418774400000 | 145.2 |
1418860800000 | 148.79 |
1418947200000 | 151.06 |
1419206400000 | 152.62 |
1419292800000 | 154.27 |
1419379200000 | 153.9199 |
1419811200000 | 154.25 |
1419897600000 | 152.88 |
1419984000000 | 153.38 |
1420156800000 | 153.59 |
1420416000000 | 152.38 |
1420502400000 | 152.51 |
1420588800000 | 154.4 |
1420675200000 | 157.81 |
1420761600000 | 157.32 |
1421020800000 | 158.9 |
1421107200000 | 160.23 |
1421193600000 | 159.9 |
1421280000000 | 162.34 |
1421366400000 | 166.9199 |
1421625600000 | 166.78 |
1421712000000 | 167.06 |
1421798400000 | 166.99 |
1421884800000 | 170.31 |
1421971200000 | 175.6699 |
1422230400000 | 177.43 |
1422316800000 | 174.09 |
1422403200000 | 174.43 |
1422489600000 | 176.76 |
1422576000000 | 175.68 |
1422835200000 | 178 |
1422921600000 | 179.83 |
1423008000000 | 180.3899 |
1423094400000 | 181.08 |
1423180800000 | 179.4 |
1423440000000 | 176.37 |
1423526400000 | 178.26 |
1423612800000 | 177.8899 |
1423699200000 | 181.1 |
1423785600000 | 182.65 |
1424044800000 | 181.86 |
1424131200000 | 182.43 |
1424217600000 | 182.6399 |
1424304000000 | 184.22 |
1424390400000 | 182.83 |
1424649600000 | 184.85 |
1424736000000 | 185.56 |
1424822400000 | 185.05 |
1424908800000 | 186.27 |
1424995200000 | 185.09 |
1425254400000 | 187.06 |
1425340800000 | 184.52 |
1425427200000 | 184.63 |
1425513600000 | 184.8899 |
1425600000000 | 181.06 |
1425859200000 | 178.49 |
1425945600000 | 177.63 |
1426032000000 | 180.73 |
1426118400000 | 180.27 |
1426204800000 | 183.33 |
1426464000000 | 184.81 |
1426550400000 | 182.82 |
1426636800000 | 183.94 |
1426723200000 | 185.35 |
1426809600000 | 187.1 |
1427068800000 | 186.66 |
1427155200000 | 188.11 |
1427241600000 | 186.34 |
1427328000000 | 184.02 |
1427414400000 | 185.7 |
1427673600000 | 187.41 |
1427760000000 | 184.34 |
1427846400000 | 184.86 |
1427932800000 | 184.19 |
1428364800000 | 185.83 |
1428451200000 | 186.78 |
1428537600000 | 187.8899 |
1428624000000 | 189.72 |
1428883200000 | 188.29 |
1428969600000 | 188.96 |
1429056000000 | 188.3899 |
1429142400000 | 186.5 |
1429228800000 | 184.23 |
1429488000000 | 185.84 |
1429574400000 | 186.25 |
1429660800000 | 185.87 |
1429747200000 | 184.23 |
1429833600000 | 183.86 |
1430092800000 | 186.79 |
1430179200000 | 183.69 |
1430265600000 | 180.21 |
1430352000000 | 179.01 |
1430438400000 | 179.01 |
1430697600000 | 180.79 |
1430784000000 | 175.5 |
1430870400000 | 171.05 |
1430956800000 | 170.52 |
1431043200000 | 177.07 |
1431302400000 | 176.04 |
1431388800000 | 172.6 |
1431475200000 | 174.38 |
1431561600000 | 176.95 |
1431648000000 | 178.69 |
1431907200000 | 176.99 |
1431993600000 | 182.8 |
1432080000000 | 179.47 |
1432166400000 | 177.03 |
1432252800000 | 175.76 |
1432512000000 | 175.36 |
1432598400000 | 173.75 |
1432684800000 | 176.34 |
1432771200000 | 174.73 |
1432857600000 | 171 |
1433116800000 | 173.24 |
1433203200000 | 169.19 |
1433289600000 | 165.65 |
1433376000000 | 167.97 |
1433462400000 | 164.18 |
1433721600000 | 162.69 |
1433808000000 | 164.04 |
1433894400000 | 165.68 |
1433980800000 | 168.97 |
1434067200000 | 166.09 |
1434326400000 | 163.33 |
1434412800000 | 164.4199 |
1434499200000 | 160.6699 |
1434585600000 | 160.74 |
1434672000000 | 160.6 |
1434931200000 | 165.6399 |
1435017600000 | 167.82 |
1435104000000 | 167.48 |
1435190400000 | 167.48 |
1435276800000 | 169.8 |
1435536000000 | 164.2 |
1435622400000 | 162.45 |
1435708800000 | 165.96 |
1435795200000 | 163.78 |
1435881600000 | 164.38 |
1436140800000 | 161.1699 |
1436227200000 | 161.15 |
1436313600000 | 161.99 |
1436400000000 | 166.5 |
1436486400000 | 170.08 |
1436745600000 | 174.33 |
1436832000000 | 174.53 |
1436918400000 | 175.56 |
1437004800000 | 178.73 |
1437091200000 | 179.53 |
1437350400000 | 179.6399 |
1437436800000 | 177.62 |
1437523200000 | 175.94 |
1437609600000 | 174.27 |
1437696000000 | 175.29 |
1437955200000 | 171.91 |
1438041600000 | 174.11 |
1438128000000 | 175.38 |
1438214400000 | 176.33 |
1438300800000 | 175.34 |
1438560000000 | 177.78 |
1438646400000 | 179.1399 |
1438732800000 | 179.15 |
1438819200000 | 179.82 |
1438905600000 | 179.19 |
1439164800000 | 180.78 |
1439251200000 | 178.72 |
1439337600000 | 175.3 |
1439424000000 | 179.36 |
1439510400000 | 181.8 |
1439769600000 | 182.4199 |
1439856000000 | 183.56 |
1439942400000 | 181.75 |
1440028800000 | 179.11 |
1440115200000 | 173.41 |
1440374400000 | 163.96 |
1440460800000 | 169.97 |
1440547200000 | 167.73 |
1440633600000 | 172.6 |
1440720000000 | 171.78 |
1440979200000 | 171.97 |
1441065600000 | 167.83 |
1441152000000 | 169.6399 |
1441238400000 | 173.66 |
1441324800000 | 169.9 |
1441584000000 | 169.59 |
1441670400000 | 171.96 |
1441756800000 | 172.78 |
1441843200000 | 171.96 |
1441929600000 | 168.94 |
1442188800000 | 168.23 |
1442275200000 | 167.7 |
1442361600000 | 168.84 |
1442448000000 | 169.36 |
1442534400000 | 170.37 |
1442793600000 | 171.7 |
1442880000000 | 168.44 |
1442966400000 | 170.23 |
1443052800000 | 169.52 |
1443139200000 | 174.01 |
1443398400000 | 170.94 |
1443484800000 | 170.69 |
1443571200000 | 172.9 |
1443657600000 | 169.77 |
1443744000000 | 171.45 |
1444003200000 | 176.41 |
1444089600000 | 176.94 |
1444176000000 | 174.51 |
1444262400000 | 175.1 |
1444348800000 | 175.54 |
1444608000000 | 176.1 |
1444694400000 | 175.6399 |
1444780800000 | 174.23 |
1444867200000 | 175.31 |
1444953600000 | 175.55 |
1445212800000 | 176.32 |
1445299200000 | 175.81 |
1445385600000 | 176.49 |
1445472000000 | 182.16 |
1445558400000 | 184.61 |
1445817600000 | 184.96 |
1445904000000 | 184.6 |
1445990400000 | 187.03 |
1446076800000 | 187.33 |
1446163200000 | 186.33 |
1446422400000 | 186.59 |
1446508800000 | 183.48 |
1446595200000 | 182.87 |
1446681600000 | 183.47 |
1446768000000 | 181.75 |
1447027200000 | 177.24 |
1447113600000 | 177.59 |
1447200000000 | 179.6 |
1447286400000 | 177.2 |
1447372800000 | 175.41 |
1447632000000 | 176.58 |
1447718400000 | 180.6699 |
1447804800000 | 180.45 |
1447891200000 | 183.19 |
1447977600000 | 184.95 |
1448236800000 | 182.2 |
1448323200000 | 177.82 |
1448409600000 | 181.68 |
1448496000000 | 182.59 |
1448582400000 | 183.4 |
1448841600000 | 182.3 |
1448928000000 | 183.9199 |
1449014400000 | 182.33 |
1449100800000 | 176.25 |
1449187200000 | 175.51 |
1449446400000 | 178.94 |
1449532800000 | 177.44 |
1449619200000 | 175.4 |
1449705600000 | 174.76 |
1449792000000 | 172.19 |
1450051200000 | 169.47 |
1450137600000 | 173.84 |
1450224000000 | 174.53 |
1450310400000 | 176.61 |
1450396800000 | 175.83 |
1450656000000 | 173.25 |
1450742400000 | 173.18 |
1450828800000 | 175.98 |
1450915200000 | 176.48 |
1451260800000 | 175.16 |
1451347200000 | 178.23 |
1451433600000 | 177.48 |
1451520000000 | 176.93 |
1451865600000 | 173.29 |
1451952000000 | 174.86 |
1452038400000 | 173.25 |
1452124800000 | 168.97 |
1452211200000 | 167.3 |
1452470400000 | 166.96 |
1452556800000 | 169.21 |
1452643200000 | 169.48 |
1452729600000 | 166.74 |
1452816000000 | 163.9199 |
1453075200000 | 162.6399 |
1453161600000 | 164.95 |
1453248000000 | 159.68 |
1453334400000 | 162.41 |
1453420800000 | 169.84 |
1453680000000 | 170.8 |
1453766400000 | 170.87 |
1453852800000 | 168.91 |
1453939200000 | 168.21 |
1454025600000 | 173.26 |
1454284800000 | 172.74 |
1454371200000 | 170.63 |
1454457600000 | 172.19 |
1454544000000 | 171.02 |
1454630400000 | 167.06 |
1454889600000 | 161.4 |
1454976000000 | 158.83 |
1455062400000 | 163.37 |
1455148800000 | 158.44 |
1455235200000 | 160.38 |
1455494400000 | 164.61 |
1455580800000 | 164.23 |
1455667200000 | 167.95 |
1455753600000 | 168.72 |
1455840000000 | 170.34 |
1456099200000 | 172.73 |
1456185600000 | 170.32 |
1456272000000 | 166.84 |
1456358400000 | 169.76 |
1456444800000 | 170.11 |
1456704000000 | 171.48 |
1456790400000 | 173.9199 |
1456876800000 | 173.82 |
1456963200000 | 174.04 |
1457049600000 | 174.63 |
1457308800000 | 173.7 |
1457395200000 | 171.66 |
1457481600000 | 171.68 |
1457568000000 | 173.78 |
1457654400000 | 179.28 |
1457913600000 | 182.49 |
1458000000000 | 183.01 |
1458086400000 | 184.9 |
1458172800000 | 186.3 |
1458259200000 | 185 |
1458518400000 | 185.1 |
1458604800000 | 184.1399 |
1458691200000 | 184.48 |
1458777600000 | 181.59 |
1459209600000 | 184.93 |
1459296000000 | 187.04 |
1459382400000 | 185.94 |
1459468800000 | 183.95 |
1459728000000 | 184.53 |
1459814400000 | 183.84 |
1459900800000 | 184.6699 |
1459987200000 | 183.81 |
1460073600000 | 186.19 |
1460332800000 | 186.9 |
1460419200000 | 185.13 |
1460505600000 | 186.97 |
1460592000000 | 185.3 |
1460678400000 | 185.47 |
1460937600000 | 185.38 |
1461024000000 | 186.59 |
1461110400000 | 186.27 |
1461196800000 | 182.07 |
1461283200000 | 181.28 |
1461542400000 | 182.32 |
1461628800000 | 184.15 |
1461715200000 | 183.2 |
1461801600000 | 183.87 |
1461888000000 | 182.24 |
1462147200000 | 184.12 |
1462233600000 | 182.61 |
1462320000000 | 181.19 |
1462406400000 | 182.35 |
1462492800000 | 182.53 |
1462752000000 | 185.1399 |
1462838400000 | 184.78 |
1462924800000 | 183.2 |
1463011200000 | 181.71 |
1463097600000 | 185.01 |
1463356800000 | 185.51 |
1463443200000 | 185.55 |
1463529600000 | 184.78 |
1463616000000 | 182.48 |
1463702400000 | 184.59 |
1463961600000 | 184.26 |
1464048000000 | 187.83 |
1464134400000 | 187.08 |
1464220800000 | 188.62 |
1464307200000 | 189.81 |
1464566400000 | 189.98 |
1464652800000 | 188.65 |
1464739200000 | 188.44 |
1464825600000 | 187.23 |
1464912000000 | 188.75 |
1465171200000 | 189.22 |
1465257600000 | 191.56 |
1465344000000 | 191.88 |
1465430400000 | 192.18 |
1465516800000 | 188.12 |
1465776000000 | 185.23 |
1465862400000 | 181.32 |
1465948800000 | 181.8899 |
1466035200000 | 180.77 |
1466121600000 | 181.57 |
1466380800000 | 187.1 |
1466467200000 | 188.58 |
1466553600000 | 189.38 |
1466640000000 | 191.51 |
1466726400000 | 182.86 |
1466985600000 | 181.59 |
1467072000000 | 184.62 |
1467158400000 | 188.05 |
1467244800000 | 188.51 |
1467331200000 | 190.25 |
1467590400000 | 189.62 |
1467676800000 | 186.84 |
1467763200000 | 183.35 |
1467849600000 | 184.02 |
1467936000000 | 188.1399 |
1468195200000 | 191.87 |
1468281600000 | 190.29 |
1468368000000 | 191.34 |
1468454400000 | 191.73 |
1468540800000 | 192.19 |
1468800000000 | 192.48 |
1468886400000 | 193.3899 |
1468972800000 | 195.52 |
1469059200000 | 195.11 |
1469145600000 | 197.25 |
1469404800000 | 198.96 |
1469491200000 | 199.97 |
1469577600000 | 200.45 |
1469664000000 | 200.9199 |
1469750400000 | 203.47 |
1470009600000 | 203.86 |
1470096000000 | 201.91 |
1470182400000 | 200.82 |
1470268800000 | 203.01 |
1470355200000 | 204.22 |
1470614400000 | 203.4 |
1470700800000 | 205.15 |
1470787200000 | 205.34 |
1470873600000 | 206.32 |
1470960000000 | 207.11 |
1471219200000 | 206.91 |
1471305600000 | 204.3 |
1471392000000 | 202.3899 |
1471478400000 | 203.84 |
1471564800000 | 203.3899 |
1471824000000 | 203.21 |
1471910400000 | 204.86 |
1471996800000 | 203.55 |
1472083200000 | 203.34 |
1472169600000 | 202.75 |
1472428800000 | 202.95 |
1472515200000 | 202.82 |
1472601600000 | 202.87 |
1472688000000 | 203.1699 |
1472774400000 | 205.1699 |
1473033600000 | 204.56 |
1473120000000 | 205.2 |
1473206400000 | 206.49 |
1473292800000 | 204.19 |
1473379200000 | 197.68 |
1473638400000 | 197.08 |
1473724800000 | 195.63 |
1473811200000 | 195.52 |
1473897600000 | 194.65 |
1473984000000 | 195.18 |
1474243200000 | 196 |
1474329600000 | 198.01 |
1474416000000 | 195.9199 |
1474502400000 | 200.4 |
1474588800000 | 200.71 |
1474848000000 | 199.44 |
1474934400000 | 200.79 |
1475020800000 | 200.74 |
1475107200000 | 198.32 |
1475193600000 | 198.79 |
1475452800000 | 198.41 |
1475539200000 | 195.83 |
1475625600000 | 189.55 |
1475712000000 | 185.95 |
1475798400000 | 185.41 |
1476057600000 | 187.02 |
1476144000000 | 185.25 |
1476230400000 | 183.58 |
1476316800000 | 185.9 |
1476403200000 | 187.04 |
1476662400000 | 185.35 |
1476748800000 | 188.63 |
1476835200000 | 188.23 |
1476921600000 | 190.27 |
1477008000000 | 189.98 |
1477267200000 | 191.3 |
1477353600000 | 191.48 |
1477440000000 | 186.61 |
1477526400000 | 183.04 |
1477612800000 | 183.51 |
1477872000000 | 184.44 |
1477958400000 | 180.91 |
1478044800000 | 182.04 |
1478131200000 | 181.51 |
1478217600000 | 180.05 |
1478476800000 | 182.47 |
1478563200000 | 182.72 |
1478649600000 | 179.87 |
1478736000000 | 172.81 |
1478822400000 | 174.37 |
1479081600000 | 171.62 |
1479168000000 | 174.7 |
1479254400000 | 173.44 |
1479340800000 | 174.93 |
1479427200000 | 173.97 |
1479686400000 | 173.81 |
1479772800000 | 174.97 |
1479859200000 | 175.69 |
1479945600000 | 175.51 |
1480032000000 | 176.6399 |
1480291200000 | 177.41 |
1480377600000 | 177.45 |
1480464000000 | 176.03 |
1480550400000 | 171.93 |
1480636800000 | 173.03 |
1480896000000 | 172.06 |
1480982400000 | 173.65 |
1481068800000 | 175.41 |
1481155200000 | 175 |
1481241600000 | 179.65 |
1481500800000 | 177.4 |
1481587200000 | 180.26 |
1481673600000 | 179.52 |
1481760000000 | 176.82 |
1481846400000 | 178.88 |
1482105600000 | 181.24 |
1482192000000 | 181.43 |
1482278400000 | 182.6 |
1482364800000 | 182.08 |
1482451200000 | 182.72 |
1482796800000 | 183.52 |
1482883200000 | 181.81 |
1482969600000 | 183.71 |
1483056000000 | 185.51 |
1483315200000 | 187.2 |
1483401600000 | 183.72 |
1483488000000 | 184.56 |
1483574400000 | 186.09 |
1483660800000 | 186.78 |
1483920000000 | 185.05 |
1484006400000 | 185.1 |
1484092800000 | 184.73 |
1484179200000 | 183.78 |
1484265600000 | 182.76 |
1484524800000 | 182.46 |
1484611200000 | 181.19 |
1484697600000 | 181.61 |
1484784000000 | 178.77 |
1484870400000 | 178.45 |
1485129600000 | 179.16 |
1485216000000 | 177.6399 |
1485302400000 | 176.97 |
1485388800000 | 177.53 |
1485475200000 | 177.4 |
1485734400000 | 176.97 |
1485820800000 | 178.33 |
1485907200000 | 179.85 |
1485993600000 | 179.21 |
1486080000000 | 179.87 |
1486339200000 | 178.49 |
1486425600000 | 181.9199 |
1486512000000 | 184.88 |
1486598400000 | 184.96 |
1486684800000 | 184.43 |
1486944000000 | 184.12 |
1487030400000 | 185.74 |
1487116800000 | 187.36 |
1487203200000 | 187.65 |
1487289600000 | 187.23 |
1487548800000 | 187.11 |
1487635200000 | 186.41 |
1487721600000 | 186.47 |
1487808000000 | 186.96 |
1487894400000 | 186.15 |
1488153600000 | 185.01 |
1488240000000 | 184.91 |
1488326400000 | 185.8 |
1488412800000 | 184.99 |
1488499200000 | 184.85 |
1488758400000 | 184.58 |
1488844800000 | 182.83 |
1488931200000 | 182.57 |
1489017600000 | 183.59 |
1489104000000 | 181.04 |
1489363200000 | 181.94 |
1489449600000 | 181.88 |
1489536000000 | 181.97 |
1489622400000 | 185.37 |
1489708800000 | 186.79 |
1489968000000 | 186.23 |
1490054400000 | 185.65 |
1490140800000 | 184.59 |
1490227200000 | 185.51 |
1490313600000 | 185.95 |
1490572800000 | 185.62 |
1490659200000 | 184.7 |
1490745600000 | 185.84 |
1490832000000 | 184.72 |
1490918400000 | 187.6699 |
1491177600000 | 187.27 |
1491264000000 | 188.61 |
1491350400000 | 189.21 |
1491436800000 | 190.9 |
1491523200000 | 192.4 |
1491782400000 | 191.97 |
1491868800000 | 192.9199 |
1491955200000 | 193.55 |
1492041600000 | 193.63 |
1492473600000 | 193.1399 |
1492560000000 | 191.6 |
1492646400000 | 190.13 |
1492732800000 | 188.91 |
1492992000000 | 192.19 |
1493078400000 | 195.07 |
1493164800000 | 194.63 |
1493251200000 | 194.78 |
1493337600000 | 192.56 |
1493596800000 | 192.56 |
1493683200000 | 194.7 |
1493769600000 | 195.12 |
1493856000000 | 195.6699 |
1493942400000 | 197.4 |
1494201600000 | 199.6 |
1494288000000 | 200.94 |
1494374400000 | 200.6399 |
1494460800000 | 202.41 |
1494547200000 | 203.6399 |
1494806400000 | 203.57 |
1494892800000 | 204 |
1494979200000 | 202.95 |
1495065600000 | 200.4 |
1495152000000 | 200.44 |
1495411200000 | 203.03 |
1495497600000 | 201.31 |
1495584000000 | 202.4 |
1495670400000 | 202.79 |
1495756800000 | 203.6699 |
1496016000000 | 203.22 |
1496102400000 | 203.52 |
1496188800000 | 202.8899 |
1496275200000 | 205.18 |
1496361600000 | 207.9199 |
1496620800000 | 206.1 |
1496707200000 | 206.76 |
1496793600000 | 207.12 |
1496880000000 | 205.54 |
1496966400000 | 206.79 |
1497225600000 | 204.76 |
1497312000000 | 205.87 |
1497398400000 | 207.07 |
1497484800000 | 206.03 |
1497571200000 | 206.82 |
1497830400000 | 206.82 |
1497916800000 | 205.83 |
1498003200000 | 204.62 |
1498089600000 | 204.52 |
1498176000000 | 205.79 |
1498435200000 | 205.75 |
1498521600000 | 203.33 |
1498608000000 | 200.82 |
1498694400000 | 198.87 |
1498780800000 | 198.72 |
1499040000000 | 197.88 |
1499126400000 | 197.99 |
1499212800000 | 197.61 |
1499299200000 | 195.29 |
1499385600000 | 195.45 |
1499644800000 | 196.99 |
1499731200000 | 195.37 |
1499817600000 | 198.3 |
1499904000000 | 198.75 |
1499990400000 | 199.9199 |
1500249600000 | 198.86 |
1500336000000 | 199.07 |
1500422400000 | 199.18 |
1500508800000 | 199.25 |
1500595200000 | 198.21 |
1500854400000 | 197.76 |
1500940800000 | 198.29 |
1501027200000 | 198.57 |
1501113600000 | 200.01 |
1501200000000 | 197.36 |
1501459200000 | 195.98 |
1501545600000 | 198.32 |
1501632000000 | 199.57 |
1501718400000 | 200.11 |
1501804800000 | 200.97 |
1502064000000 | 200.25 |
1502150400000 | 200.29 |
1502236800000 | 199.94 |
1502323200000 | 199.16 |
1502409600000 | 196.49 |
1502668800000 | 200.32 |
1502755200000 | 200.3 |
1502841600000 | 200.96 |
1502928000000 | 201.13 |
1503014400000 | 198.9199 |
1503273600000 | 198.65 |
1503360000000 | 199.51 |
1503446400000 | 199.04 |
1503532800000 | 198.54 |
1503619200000 | 197.8 |
1503878400000 | 198.06 |
1503964800000 | 197.51 |
1504051200000 | 199.1699 |
1504137600000 | 200.8 |
1504224000000 | 199.46 |
1504483200000 | 199.08 |
1504569600000 | 197.48 |
1504656000000 | 198.83 |
1504742400000 | 200.4 |
1504828800000 | 201.19 |
1505088000000 | 202.72 |
1505174400000 | 202.29 |
1505260800000 | 201.58 |
1505347200000 | 201.47 |
1505433600000 | 200.9 |
1505692800000 | 200.19 |
1505779200000 | 199.09 |
1505865600000 | 198.51 |
1505952000000 | 197.6399 |
1506038400000 | 197.8899 |
1506297600000 | 198.56 |
1506384000000 | 200.4 |
1506470400000 | 198.63 |
1506556800000 | 198.22 |
1506643200000 | 200.38 |
1506902400000 | 200.16 |
1506988800000 | 200.43 |
1507075200000 | 200.26 |
1507161600000 | 200.33 |
1507248000000 | 198.69 |
1507507200000 | 199.1399 |
1507593600000 | 199.36 |
1507680000000 | 200.2 |
1507766400000 | 201.8 |
1507852800000 | 201.24 |
1508112000000 | 202.55 |
1508198400000 | 202.11 |
1508284800000 | 203.56 |
1508371200000 | 202.62 |
1508457600000 | 201.03 |
1508716800000 | 199.35 |
1508803200000 | 199.08 |
1508889600000 | 197.1 |
1508976000000 | 200.08 |
1509062400000 | 202.91 |
1509321600000 | 204.06 |
1509408000000 | 205.13 |
1509494400000 | 204.45 |
1509580800000 | 205.46 |
1509667200000 | 207.02 |
1509926400000 | 207.38 |
1510012800000 | 207.6699 |
1510099200000 | 209.1699 |
1510185600000 | 208.66 |
1510272000000 | 207.81 |
1510531200000 | 207.85 |
1510617600000 | 208.04 |
1510704000000 | 207.48 |
1510790400000 | 209.46 |
1510876800000 | 208.6 |
1511136000000 | 207.77 |
1511222400000 | 209.03 |
1511308800000 | 208.04 |
1511395200000 | 208.98 |
1511481600000 | 208.78 |
1511740800000 | 209.44 |
1511827200000 | 209.75 |
1511913600000 | 207.94 |
1512000000000 | 208.57 |
1512086400000 | 207.72 |
1512345600000 | 209.89 |
1512432000000 | 212.64 |
1512518400000 | 213.55 |
1512604800000 | 214.83 |
1512691200000 | 215.39 |
1512950400000 | 214.94 |
1513036800000 | 212.33 |
1513123200000 | 211.38 |
1513209600000 | 210.76 |
1513296000000 | 212.53 |
1513555200000 | 216.88 |
1513641600000 | 217.52 |
1513728000000 | 214.94 |
1513814400000 | 214.51 |
1513900800000 | 213.41 |
1514332800000 | 214.65 |
1514419200000 | 214.81 |
1514505600000 | 214.68 |
1514851200000 | 213.3 |
1514937600000 | 215.65 |
1515024000000 | 215.29 |
1515110400000 | 216.9 |
1515369600000 | 218.64 |
1515456000000 | 217.92 |
1515542400000 | 213.84 |
1515628800000 | 210.11 |
1515715200000 | 211.34 |
1515974400000 | 210.29 |
1516060800000 | 212.91 |
1516147200000 | 213.77 |
1516233600000 | 212.56 |
1516320000000 | 213.73 |
1516579200000 | 212.98 |
1516665600000 | 214.4 |
1516752000000 | 212.72 |
1516838400000 | 209.96 |
1516924800000 | 211.65 |
1517184000000 | 209.85 |
1517270400000 | 210.07 |
1517356800000 | 212.04 |
1517443200000 | 207.72 |
1517529600000 | 204.63 |
1517788800000 | 200.55 |
1517875200000 | 196.4 |
1517961600000 | 200.95 |
1518048000000 | 195.87 |
1518134400000 | 195.74 |
1518393600000 | 196.97 |
1518480000000 | 195.19 |
1518566400000 | 196.62 |
1518652800000 | 195.5 |
1518739200000 | 199.43 |
1518998400000 | 197.83 |
1519084800000 | 199.09 |
1519171200000 | 199.52 |
1519257600000 | 199.81 |
1519344000000 | 202.61 |
1519603200000 | 202.25 |
1519689600000 | 199.43 |
1519776000000 | 199.52 |
1519862400000 | 198.34 |
1519948800000 | 196.8 |
1520208000000 | 199.51 |
1520294400000 | 198.48 |
1520380800000 | 201.72 |
1520467200000 | 204.94 |
1520553600000 | 202.3899 |
1520812800000 | 202.6399 |
1520899200000 | 201.41 |
1520985600000 | 202.26 |
1521072000000 | 203.72 |
1521158400000 | 203.04 |
1521417600000 | 202.45 |
1521504000000 | 203.78 |
1521590400000 | 202.76 |
1521676800000 | 203.01 |
1521763200000 | 201.3 |
1522022400000 | 199.96 |
1522108800000 | 202.69 |
1522195200000 | 204.75 |
1522281600000 | 206.6 |
1522713600000 | 206.1699 |
1522800000000 | 206.15 |
1522886400000 | 207.98 |
1522972800000 | 208.01 |
1523232000000 | 208.35 |
1523318400000 | 207.56 |
1523404800000 | 206.76 |
1523491200000 | 206.6399 |
1523577600000 | 209.4 |
1523836800000 | 208.38 |
1523923200000 | 211.04 |
1524009600000 | 210.72 |
1524096000000 | 209.37 |
1524182400000 | 209.51 |
1524441600000 | 208.9199 |
1524528000000 | 209.12 |
1524614400000 | 208.81 |
1524700800000 | 212.22 |
1524787200000 | 213.66 |
1525046400000 | 215.91 |
1525132800000 | 215.91 |
1525219200000 | 215.83 |
1525305600000 | 214.92 |
1525392000000 | 215.21 |
1525651200000 | 216.99 |
1525737600000 | 216.5 |
1525824000000 | 216 |
1525910400000 | 215.98 |
1525996800000 | 216.03 |
1526256000000 | 216.23 |
1526342400000 | 214.96 |
1526428800000 | 213.5 |
1526515200000 | 213.78 |
1526601600000 | 214.66 |
1526860800000 | 214.31 |
1526947200000 | 214.35 |
1527033600000 | 213.5 |
1527120000000 | 211.84 |
1527206400000 | 214.25 |
1527465600000 | 214.62 |
1527552000000 | 213.12 |
1527638400000 | 216.14 |
1527724800000 | 216.89 |
1527811200000 | 215.14 |
1528070400000 | 217.69 |
1528156800000 | 218.87 |
1528243200000 | 218.96 |
1528329600000 | 217.67 |
1528416000000 | 218.52 |
1528675200000 | 217.82 |
1528761600000 | 217.41 |
1528848000000 | 217.97 |
1528934400000 | 219.82 |
1529020800000 | 221.16 |
1529280000000 | 219.82 |
1529366400000 | 217.73 |
1529452800000 | 219.32 |
1529539200000 | 218.4 |
1529625600000 | 219.92 |
1529884800000 | 218.19 |
1529971200000 | 216.89 |
1530057600000 | 217.43 |
1530144000000 | 216.38 |
1530230400000 | 218.26 |
1530489600000 | 217.74 |
1530576000000 | 218.37 |
1530662400000 | 219.54 |
1530748800000 | 218.12 |
1530835200000 | 219.58 |
1531094400000 | 219.04 |
1531180800000 | 220.09 |
1531267200000 | 218.49 |
1531353600000 | 218.27 |
1531440000000 | 219.25 |
1531699200000 | 219.15 |
1531785600000 | 219.08 |
1531872000000 | 220.04 |
1531958400000 | 219.24 |
1532044800000 | 218.96 |
1532304000000 | 217.69 |
1532390400000 | 218.41 |
1532476800000 | 220.13 |
1532563200000 | 221.48 |
1532649600000 | 222.06 |
1532908800000 | 221.28 |
1532995200000 | 221.01 |
1533081600000 | 219.43 |
1533168000000 | 220.8 |
1533254400000 | 223.42 |
1533513600000 | 222.56 |
1533600000000 | 221.56 |
1533686400000 | 222.01 |
1533772800000 | 222.73 |
1533859200000 | 220.8 |
1534118400000 | 221.58 |
1534204800000 | 219.78 |
1534291200000 | 219.25 |
1534377600000 | 221.97 |
1534464000000 | 222.03 |
1534723200000 | 221.92 |
1534809600000 | 222.04 |
1534896000000 | 224.1 |
1534982400000 | 225.1 |
1535068800000 | 224.54 |
1535328000000 | 226.12 |
1535414400000 | 226.74 |
1535500800000 | 228.88 |
1535587200000 | 225.43 |
1535673600000 | 224.46 |
1535932800000 | 221.28 |
1536019200000 | 220.65 |
1536105600000 | 221.12 |
1536192000000 | 219.41 |
1536278400000 | 219.9 |
1536537600000 | 219.52 |
1536624000000 | 219.51 |
1536710400000 | 221.28 |
1536796800000 | 220.42 |
1536883200000 | 219.98 |
1537142400000 | 219.57 |
1537228800000 | 220.72 |
1537315200000 | 218.3 |
1537401600000 | 218.89 |
1537488000000 | 217.1 |
1537747200000 | 216.21 |
1537833600000 | 215.65 |
1537920000000 | 217.01 |
1538006400000 | 217.08 |
1538092800000 | 216.1 |
1538352000000 | 215.71 |
1538438400000 | 212.48 |
1538524800000 | 212.72 |
1538611200000 | 207.09 |
1538697600000 | 206.2 |
1538956800000 | 206.37 |
1539043200000 | 208.48 |
1539129600000 | 205.21 |
1539216000000 | 202.55 |
1539302400000 | 199.2 |
1539561600000 | 198.37 |
1539648000000 | 203.82 |
1539734400000 | 208.03 |
1539820800000 | 207.84 |
1539907200000 | 208.69 |
1540166400000 | 208.06 |
1540252800000 | 204.5 |
1540339200000 | 203.78 |
1540425600000 | 205.9 |
1540512000000 | 205.46 |
1540771200000 | 204.9 |
1540857600000 | 206.04 |
1540944000000 | 206 |
1541030400000 | 206.46 |
1541116800000 | 204.93 |
1541376000000 | 203.56 |
1541462400000 | 205.45 |
1541548800000 | 208.8 |
1541635200000 | 209.24 |
1541721600000 | 210.85 |
1541980800000 | 210.38 |
1542067200000 | 211.37 |
1542153600000 | 211.93 |
1542240000000 | 209.08 |
1542326400000 | 208.78 |
1542585600000 | 206.59 |
1542672000000 | 203.23 |
1542758400000 | 206.43 |
1542844800000 | 205.23 |
1542931200000 | 207.1 |
1543190400000 | 208.3899 |
1543276800000 | 209.53 |
1543363200000 | 209.36 |
1543449600000 | 208.94 |
1543536000000 | 206.97 |
1543795200000 | 203.37 |
1543881600000 | 202.58 |
1543968000000 | 202.85 |
1544054400000 | 200.84 |
1544140800000 | 202.95 |
1544400000000 | 201.97 |
1544486400000 | 201.06 |
1544572800000 | 203.97 |
1544659200000 | 202.6399 |
1544745600000 | 202.4 |
1545004800000 | 199.62 |
1545091200000 | 198.11 |
1545177600000 | 199.6699 |
1545264000000 | 197.45 |
1545350400000 | 196.77 |
1545609600000 | 195.26 |
1545868800000 | 189.95 |
1545955200000 | 190.53 |
1546214400000 | 191.93 |
1546387200000 | 191.3 |
1546473600000 | 192.06 |
1546560000000 | 195.85 |
1546819200000 | 196.09 |
1546905600000 | 199.21 |
1546992000000 | 198.81 |
1547078400000 | 198.26 |
1547164800000 | 201.08 |
1547424000000 | 200.6699 |
1547510400000 | 200.4 |
1547596800000 | 201.7 |
1547683200000 | 202.13 |
1547769600000 | 204.6399 |
1548028800000 | 205.5 |
1548115200000 | 204.68 |
1548201600000 | 206.6399 |
1548288000000 | 207.23 |
1548374400000 | 209.04 |
1548633600000 | 210.08 |
1548720000000 | 212.65 |
1548806400000 | 214.46 |
1548892800000 | 213.33 |
1548979200000 | 213.04 |
1549238400000 | 213.45 |
1549324800000 | 213.55 |
1549411200000 | 212.86 |
1549497600000 | 212.14 |
1549584000000 | 210.37 |
1549843200000 | 212.17 |
1549929600000 | 211.41 |
1550016000000 | 210.06 |
1550102400000 | 207.29 |
1550188800000 | 208.1 |
1550448000000 | 208.76 |
1550534400000 | 208.07 |
1550620800000 | 207 |
1550707200000 | 207.29 |
1550793600000 | 206.37 |
1551052800000 | 205.45 |
1551139200000 | 206.04 |
1551225600000 | 205.08 |
1551312000000 | 204.88 |
1551398400000 | 204.45 |
1551657600000 | 204.6399 |
1551744000000 | 205.65 |
1551830400000 | 204.62 |
1551916800000 | 208.25 |
1552003200000 | 211.91 |
1552262400000 | 212.31 |
1552348800000 | 212.8 |
1552435200000 | 212.98 |
1552521600000 | 215.46 |
1552608000000 | 215.16 |
1552867200000 | 216.44 |
1552953600000 | 216.97 |
1553040000000 | 215.91 |
1553126400000 | 218 |
1553212800000 | 217.76 |
1553472000000 | 216.79 |
1553558400000 | 219.21 |
1553644800000 | 218.91 |
1553731200000 | 217.31 |
1553817600000 | 217.09 |
1554076800000 | 218.29 |
1554163200000 | 218.82 |
1554249600000 | 219.59 |
1554336000000 | 219.25 |
1554422400000 | 217.88 |
1554681600000 | 214.72 |
1554768000000 | 212.45 |
1554854400000 | 216.38 |
1554940800000 | 216.72 |
1555027200000 | 215.04 |
1555286400000 | 213.78 |
1555372800000 | 214.52 |
1555459200000 | 213 |
1555545600000 | 213.98 |
1555977600000 | 214.33 |
1556064000000 | 218.27 |
1556150400000 | 216.48 |
1556236800000 | 215.92 |
1556496000000 | 215.47 |
1556582400000 | 214.86 |
1556668800000 | 214.86 |
1556755200000 | 216.66 |
1556841600000 | 215.04 |
1557100800000 | 214.65 |
1557187200000 | 218.28 |
1557273600000 | 216.42 |
1557360000000 | 217.76 |
1557446400000 | 218.63 |
1557705600000 | 218.74 |
1557792000000 | 217.85 |
1557878400000 | 219.77 |
1557964800000 | 221.1 |
1558051200000 | 219.59 |
1558310400000 | 219.36 |
1558396800000 | 220.7 |
1558483200000 | 218.36 |
1558569600000 | 216.64 |
1558656000000 | 219.29 |
1558915200000 | 219.79 |
1559001600000 | 217.81 |
1559088000000 | 216.19 |
1559174400000 | 215.07 |
1559260800000 | 216.51 |
1559520000000 | 217.46 |
1559606400000 | 217.78 |
1559692800000 | 219.75 |
1559779200000 | 212.43 |
1559865600000 | 210.21 |
1560124800000 | 211.12 |
1560211200000 | 212.43 |
1560297600000 | 211.58 |
1560384000000 | 213.69 |
1560470400000 | 213.29 |
1560729600000 | 213.49 |
1560816000000 | 214.31 |
1560902400000 | 211.45 |
1560988800000 | 208.21 |
1561075200000 | 207.13 |
1561334400000 | 205.16 |
1561420800000 | 204.74 |
1561507200000 | 201.65 |
1561593600000 | 200.46 |
1561680000000 | 203.46 |
1561939200000 | 205.03 |
1562025600000 | 206.41 |
1562112000000 | 210.56 |
1562198400000 | 212.62 |
1562284800000 | 211.06 |
1562544000000 | 211.85 |
1562630400000 | 213.94 |
1562716800000 | 211.63 |
1562803200000 | 210.32 |
1562889600000 | 209.81 |
1563148800000 | 209.93 |
1563235200000 | 207.56 |
1563321600000 | 208.69 |
1563408000000 | 209 |
1563494400000 | 209.81 |
1563753600000 | 208.85 |
1563840000000 | 209.73 |
1563926400000 | 211.11 |
1564012800000 | 210.65 |
1564099200000 | 209.29 |
1564358400000 | 211.69 |
1564444800000 | 209.59 |
1564531200000 | 207.45 |
1564617600000 | 209.97 |
1564704000000 | 210.73 |
1564963200000 | 208.01 |
1565049600000 | 206.43 |
1565136000000 | 207.65 |
1565222400000 | 208.3899 |
1565308800000 | 208.71 |
1565568000000 | 208.28 |
1565654400000 | 205.9199 |
1565740800000 | 204.57 |
1565827200000 | 204.16 |
1565913600000 | 206.51 |
1566172800000 | 207.69 |
1566259200000 | 203.96 |
1566345600000 | 206.24 |
1566432000000 | 204.98 |
1566518400000 | 205.4 |
1566777600000 | 204.76 |
1566864000000 | 207.05 |
1566950400000 | 206.71 |
1567036800000 | 204.74 |
1567123200000 | 210.54 |
1567382400000 | 208.9 |
1567468800000 | 207.81 |
1567555200000 | 207.87 |
1567641600000 | 206.55 |
1567728000000 | 206.24 |
1567987200000 | 203.73 |
1568073600000 | 205.85 |
1568160000000 | 207.83 |
1568246400000 | 206.27 |
1568332800000 | 207.1399 |
1568592000000 | 206 |
1568678400000 | 208.43 |
1568764800000 | 210.77 |
1568851200000 | 212.06 |
1568937600000 | 213.05 |
1569196800000 | 211.9 |
1569283200000 | 212.17 |
1569369600000 | 213.1 |
1569456000000 | 217.12 |
1569542400000 | 217.04 |
1569801600000 | 218.73 |
1569888000000 | 217.8 |
1569974400000 | 214.16 |
1570060800000 | 214.66 |
1570147200000 | 217.6 |
1570406400000 | 219.31 |
1570492800000 | 218.02 |
1570579200000 | 220.1 |
1570665600000 | 219.38 |
1570752000000 | 220.26 |
1571011200000 | 220.46 |
1571097600000 | 222.8 |
1571184000000 | 223.39 |
1571270400000 | 225.23 |
1571356800000 | 224.83 |
1571616000000 | 224.07 |
1571702400000 | 225.13 |
1571788800000 | 226.27 |
1571875200000 | 223.93 |
1571961600000 | 223.65 |
1572220800000 | 223.16 |
1572307200000 | 223.48 |
1572393600000 | 224.7 |
1572480000000 | 225.29 |
1572566400000 | 224.42 |
1572825600000 | 226.44 |
1572912000000 | 225.3 |
1572998400000 | 225.99 |
1573084800000 | 225.04 |
1573171200000 | 223.99 |
1573430400000 | 224.15 |
1573516800000 | 223.68 |
1573603200000 | 224.81 |
1573689600000 | 225.92 |
1573776000000 | 226.06 |
1574035200000 | 229.51 |
1574121600000 | 229.25 |
1574208000000 | 226.49 |
1574294400000 | 224.71 |
1574380800000 | 224.45 |
1574640000000 | 225.22 |
1574726400000 | 227.74 |
1574812800000 | 227.2 |
1574899200000 | 226.87 |
1574985600000 | 226.51 |
1575244800000 | 223.66 |
1575331200000 | 223.99 |
1575417600000 | 223.85 |
1575504000000 | 223.38 |
1575590400000 | 225.71 |
1575849600000 | 226.01 |
1575936000000 | 227.01 |
1576022400000 | 225.71 |
1576108800000 | 223.7 |
1576195200000 | 222.82 |
1576454400000 | 224.97 |
1576540800000 | 224.83 |
1576627200000 | 225.43 |
1576713600000 | 226.7 |
1576800000000 | 228.01 |
1577059200000 | 228.26 |
1577145600000 | 228.42 |
1577404800000 | 230.63 |
1577664000000 | 229.53 |
1577750400000 | 229.52 |
1577923200000 | 231.12 |
1578009600000 | 232.63 |
1578268800000 | 230.84 |
1578355200000 | 231.66 |
1578441600000 | 229.58 |
1578528000000 | 229.22 |
1578614400000 | 228.76 |
1578873600000 | 229.84 |
1578960000000 | 230.55 |
1579046400000 | 231.12 |
1579132800000 | 233.06 |
1579219200000 | 233.39 |
1579478400000 | 233.18 |
1579564800000 | 234.01 |
1579651200000 | 234.14 |
1579737600000 | 234.66 |
1579824000000 | 236.83 |
1580083200000 | 233.25 |
1580169600000 | 233.85 |
1580256000000 | 236.17 |
1580342400000 | 234.98 |
1580428800000 | 234.7 |
1580688000000 | 235.11 |
1580774400000 | 235.7 |
1580860800000 | 235.71 |
1580947200000 | 236.78 |
1581033600000 | 236.95 |
1581292800000 | 239.07 |
1581379200000 | 240.42 |
1581465600000 | 239.66 |
1581552000000 | 240.2 |
1581638400000 | 244.46 |
1581897600000 | 244.04 |
1581984000000 | 244.66 |
1582070400000 | 246.05 |
1582156800000 | 244.11 |
1582243200000 | 244.04 |
1582502400000 | 239.8 |
1582588800000 | 234.99 |
1582675200000 | 234.13 |
1582761600000 | 227.27 |
1582848000000 | 218.73 |
1583107200000 | 219.93 |
1583193600000 | 223.62 |
1583280000000 | 228.93 |
1583366400000 | 226.5 |
1583452800000 | 219.65 |
1583712000000 | 207.54 |
1583798400000 | 201.11 |
1583884800000 | 199.82 |
1583971200000 | 175.8899 |
1584057600000 | 172.84 |
1584316800000 | 155.34 |
1584403200000 | 150.78 |
1584489600000 | 143.33 |
1584576000000 | 152.65 |
1584662400000 | 163.44 |
1584921600000 | 156.08 |
1585008000000 | 170.8 |
1585094400000 | 171.99 |
1585180800000 | 173.26 |
1585267200000 | 167.1699 |
1585526400000 | 168.93 |
1585612800000 | 171.65 |
1585699200000 | 167.05 |
1585785600000 | 168.55 |
1585872000000 | 166.7 |
1586131200000 | 171.34 |
1586217600000 | 175.78 |
1586304000000 | 176.97 |
1586390400000 | 181.8 |
1586822400000 | 176.62 |
1586908800000 | 173.34 |
1586995200000 | 172.1 |
1587081600000 | 175.13 |
1587340800000 | 173.69 |
1587427200000 | 170.11 |
1587513600000 | 171.59 |
1587600000000 | 172.58 |
1587686400000 | 171.6 |
1587945600000 | 173.02 |
1588032000000 | 174.53 |
1588118400000 | 178.08 |
1588204800000 | 177.52 |
1588291200000 | 177.52 |
1588550400000 | 170.91 |
1588636800000 | 177.03 |
1588723200000 | 175.31 |
1588809600000 | 179.3899 |
1588896000000 | 179.71 |
1589155200000 | 179.13 |
1589241600000 | 176.79 |
1589328000000 | 173.61 |
1589414400000 | 171.73 |
1589500800000 | 171.34 |
1589760000000 | 176.74 |
1589846400000 | 175.51 |
1589932800000 | 174.41 |
1590019200000 | 172.5 |
1590105600000 | 174.73 |
1590364800000 | 179.63 |
1590451200000 | 181.96 |
1590537600000 | 182.36 |
1590624000000 | 186.3 |
1590710400000 | 184.06 |
1590969600000 | 186.74 |
1591056000000 | 194.13 |
1591142400000 | 199.22 |
1591228800000 | 201.36 |
1591315200000 | 205.62 |
1591574400000 | 202.24 |
1591660800000 | 198.63 |
1591747200000 | 196.81 |
1591833600000 | 190.56 |
1591920000000 | 192.8 |
1592179200000 | 193.22 |
1592265600000 | 196.5 |
1592352000000 | 196.74 |
1592438400000 | 197.47 |
1592524800000 | 194.23 |
1592784000000 | 193.71 |
1592870400000 | 193.61 |
1592956800000 | 187.91 |
1593043200000 | 187.91 |
1593129600000 | 189 |
1593388800000 | 187.96 |
1593475200000 | 189.21 |
1593561600000 | 191 |
1593648000000 | 194.66 |
1593734400000 | 194.6 |
1593993600000 | 198.29 |
1594080000000 | 194.41 |
1594166400000 | 193.96 |
1594252800000 | 191.72 |
1594339200000 | 193.73 |
1594598400000 | 194 |
1594684800000 | 192.68 |
1594771200000 | 192.76 |
1594857600000 | 190.47 |
1594944000000 | 189.56 |
1595203200000 | 191.61 |
1595289600000 | 193.4 |
1595376000000 | 193.6699 |
1595462400000 | 190.79 |
1595548800000 | 189.88 |
1595808000000 | 186.88 |
1595894400000 | 190.83 |
1595980800000 | 194.3899 |
1596067200000 | 190.27 |
1596153600000 | 191.13 |
1596412800000 | 191.63 |
1596499200000 | 194.05 |
1596585600000 | 198.21 |
1596672000000 | 197.68 |
1596758400000 | 199.37 |
1597017600000 | 200.1 |
1597104000000 | 200.71 |
1597190400000 | 201.61 |
1597276800000 | 200.29 |
1597363200000 | 198.32 |
1597622400000 | 197.33 |
1597708800000 | 194.84 |
1597795200000 | 194.56 |
1597881600000 | 199.7 |
1597968000000 | 199.6399 |
1598227200000 | 200.16 |
1598313600000 | 198.78 |
1598400000000 | 201.48 |
1598486400000 | 199.01 |
1598572800000 | 199.74 |
1598832000000 | 198.5 |
1598918400000 | 199.57 |
1599004800000 | 202.43 |
1599091200000 | 201.8899 |
1599177600000 | 193.27 |
1599436800000 | 197.1 |
1599523200000 | 196.1699 |
1599609600000 | 199.59 |
1599696000000 | 199.52 |
1599782400000 | 198.5 |
1600041600000 | 197.66 |
1600128000000 | 198.33 |
1600214400000 | 200.63 |
1600300800000 | 198.44 |
1600387200000 | 195.69 |
1600646400000 | 188.87 |
1600732800000 | 189.73 |
1600819200000 | 187.25 |
1600905600000 | 187.34 |
1600992000000 | 185.76 |
1601251200000 | 189.78 |
1601337600000 | 187.99 |
1601424000000 | 190.97 |
1601510400000 | 192.26 |
1601596800000 | 191.95 |
1601856000000 | 194.21 |
1601942400000 | 195.01 |
1602028800000 | 192.91 |
1602115200000 | 194.74 |
1602201600000 | 194.73 |
1602460800000 | 196.87 |
1602547200000 | 195.38 |
1602633600000 | 194.78 |
1602720000000 | 194.95 |
1602806400000 | 191.79 |
1603065600000 | 193.07 |
1603152000000 | 193.35 |
1603238400000 | 188.74 |
1603324800000 | 188.26 |
1603411200000 | 188.1399 |
1603670400000 | 185.35 |
1603756800000 | 183.47 |
1603843200000 | 177.03 |
1603929600000 | 180.32 |
1604016000000 | 180.9199 |
1604275200000 | 183.22 |
1604361600000 | 185.68 |
1604448000000 | 191.45 |
1604534400000 | 192.04 |
1604620800000 | 191.78 |
1604880000000 | 195.56 |
1604966400000 | 198.49 |
1605052800000 | 202.62 |
1605139200000 | 200.82 |
1605225600000 | 201.33 |
1605484800000 | 203.33 |
1605571200000 | 203.53 |
1605657600000 | 205.7 |
1605744000000 | 205.08 |
1605830400000 | 204.28 |
1606089600000 | 202.6 |
1606176000000 | 202.84 |
1606262400000 | 205.25 |
1606348800000 | 206.45 |
1606435200000 | 205.3899 |
1606694400000 | 205.06 |
1606780800000 | 205.6699 |
1606867200000 | 204.57 |
1606953600000 | 205.24 |
1607040000000 | 206.63 |
1607299200000 | 207.15 |
1607385600000 | 207.72 |
1607472000000 | 206.06 |
1607558400000 | 207.29 |
1607644800000 | 208.18 |
1607904000000 | 208.23 |
1607990400000 | 208.34 |
1608076800000 | 210.73 |
1608163200000 | 212.39 |
1608249600000 | 209.28 |
1608508800000 | 205.21 |
1608595200000 | 207.58 |
1608681600000 | 210.82 |
1608768000000 | 211.15 |
1609113600000 | 212.46 |
1609200000000 | 214.48 |
1609286400000 | 214.31 |
1609372800000 | 213.9 |
1609718400000 | 212.07 |
1609804800000 | 213.18 |
1609891200000 | 208.83 |
1609977600000 | 207.82 |
1610064000000 | 208.4 |
1610323200000 | 206.94 |
1610409600000 | 204.56 |
1610496000000 | 206.78 |
1610582400000 | 209.19 |
1610668800000 | 206.36 |
1610928000000 | 206.35 |
1611014400000 | 205.37 |
1611100800000 | 206.07 |
1611187200000 | 201.25 |
1611273600000 | 201.86 |
1611532800000 | 201.53 |
1611619200000 | 204.02 |
1611705600000 | 207.04 |
1611792000000 | 205.88 |
1611878400000 | 205.16 |
1612137600000 | 207.46 |
1612224000000 | 208.5 |
1612310400000 | 206.96 |
1612396800000 | 205.97 |
1612483200000 | 204.6399 |
1612742400000 | 202.88 |
1612828800000 | 204.02 |
1612915200000 | 203.99 |
1613001600000 | 202.37 |
1613088000000 | 202.08 |
1613347200000 | 202.43 |
1613433600000 | 200.63 |
1613520000000 | 200.61 |
1613606400000 | 198.59 |
1613692800000 | 196.85 |
1613952000000 | 197.34 |
1614038400000 | 199.15 |
1614124800000 | 198.51 |
1614211200000 | 200.34 |
1614297600000 | 198.3899 |
1614556800000 | 202.02 |
1614643200000 | 201.93 |
1614729600000 | 199.78 |
1614816000000 | 202.35 |
1614902400000 | 198.77 |
1615161600000 | 203.43 |
1615248000000 | 202.33 |
1615334400000 | 204.04 |
1615420800000 | 205.48 |
1615507200000 | 204.74 |
1615766400000 | 204.61 |
1615852800000 | 207.96 |
1615939200000 | 206.03 |
1616025600000 | 204.53 |
1616112000000 | 206.66 |
1616371200000 | 204.8 |
1616457600000 | 207.63 |
1616544000000 | 206.98 |
1616630400000 | 203.26 |
1616716800000 | 205.34 |
1616976000000 | 204.08 |
1617062400000 | 205.8899 |
1617148800000 | 205.32 |
1617235200000 | 208.56 |
1617667200000 | 210.11 |
1617753600000 | 212.13 |
1617840000000 | 213.64 |
1617926400000 | 211.97 |
1618185600000 | 211.08 |
1618272000000 | 213.05 |
1618358400000 | 214.68 |
1618444800000 | 215.89 |
1618531200000 | 217.16 |
1618790400000 | 218.28 |
1618876800000 | 218.94 |
1618963200000 | 215.86 |
1619049600000 | 218.03 |
1619136000000 | 214.96 |
1619395200000 | 217.06 |
1619481600000 | 217.62 |
1619568000000 | 217.28 |
1619654400000 | 216.05 |
1619740800000 | 215.06 |
1620000000000 | 217.49 |
1620086400000 | 214.15 |
1620172800000 | 213.58 |
1620259200000 | 212.4 |
1620345600000 | 213.33 |
1620604800000 | 215.3 |
1620691200000 | 211.68 |
1620777600000 | 211.04 |
1620864000000 | 209.77 |
1620950400000 | 212.88 |
1621209600000 | 212.69 |
1621296000000 | 214.92 |
1621382400000 | 213.48 |
1621468800000 | 214.63 |
1621555200000 | 214.82 |
1621814400000 | 216.23 |
1621900800000 | 218.33 |
1621987200000 | 220.24 |
1622073600000 | 223 |
1622160000000 | 224.63 |
1622419200000 | 223.52 |
1622505600000 | 225.92 |
1622592000000 | 226.98 |
1622678400000 | 225.77 |
1622764800000 | 226.95 |
1623024000000 | 228.87 |
1623110400000 | 231.58 |
1623196800000 | 233.79 |
1623283200000 | 232.79 |
1623369600000 | 232.01 |
1623628800000 | 233.14 |
1623715200000 | 232.75 |
1623801600000 | 232.52 |
1623888000000 | 230.82 |
1623974400000 | 230.27 |
1624233600000 | 231.01 |
1624320000000 | 232.54 |
1624406400000 | 231.82 |
1624492800000 | 232.62 |
1624579200000 | 232.19 |
1624838400000 | 229.2 |
1624924800000 | 227.56 |
1625011200000 | 227.12 |
1625097600000 | 229 |
1625184000000 | 232.09 |
1625443200000 | 232.97 |
1625529600000 | 234.89 |
1625616000000 | 235.22 |
1625702400000 | 233.75 |
1625788800000 | 237.63 |
1626048000000 | 240.72 |
1626134400000 | 238.66 |
1626220800000 | 236.92 |
1626307200000 | 235.07 |
1626393600000 | 237.79 |
1626652800000 | 233.51 |
1626739200000 | 235.04 |
1626825600000 | 239.06 |
1626912000000 | 238.99 |
1626998400000 | 237.76 |
1627257600000 | 236.78 |
1627344000000 | 236.04 |
1627430400000 | 238.42 |
1627516800000 | 237.05 |
1627603200000 | 236.84 |
1627862400000 | 239.94 |
1627948800000 | 239.33 |
1628035200000 | 241.34 |
1628121600000 | 243.55 |
1628208000000 | 244.37 |
1628467200000 | 242.58 |
1628553600000 | 241.71 |
1628640000000 | 243.29 |
1628726400000 | 244.05 |
1628812800000 | 245.9 |
1629072000000 | 246.11 |
1629158400000 | 244.35 |
1629244800000 | 245.79 |
1629331200000 | 244.46 |
1629417600000 | 244.83 |
1629676800000 | 242.12 |
1629763200000 | 240.74 |
1629849600000 | 238.85 |
1629936000000 | 238.61 |
1630022400000 | 242.01 |
1630281600000 | 241.91 |
1630368000000 | 240.47 |
1630454400000 | 239.69 |
1630540800000 | 236.49 |
1630627200000 | 233.86 |
1630886400000 | 232.61 |
1630972800000 | 231.37 |
1631059200000 | 227.37 |
1631145600000 | 229.59 |
1631232000000 | 226.39 |
1631491200000 | 228.03 |
1631577600000 | 228.49 |
1631664000000 | 225.77 |
1631750400000 | 227.3 |
1631836800000 | 226.31 |
1632096000000 | 224.43 |
1632182400000 | 227.8 |
1632268800000 | 227.95 |
1632355200000 | 229.73 |
1632441600000 | 227.37 |
1632700800000 | 230.3 |
1632787200000 | 223.58 |
1632873600000 | 222.81 |
1632960000000 | 219.99 |
1633046400000 | 222.66 |
1633305600000 | 220.65 |
1633392000000 | 219.85 |
1633478400000 | 217.77 |
1633564800000 | 220.38 |
1633651200000 | 219.71 |
1633910400000 | 221.56 |
1633996800000 | 222.18 |
1634083200000 | 223.01 |
1634169600000 | 225.34 |
1634256000000 | 227.33 |
1634515200000 | 226.82 |
1634601600000 | 229.18 |
1634688000000 | 228.43 |
1634774400000 | 228.47 |
1634860800000 | 231.17 |
1635120000000 | 229.15 |
1635206400000 | 230.25 |
1635292800000 | 231.5 |
1635379200000 | 230.11 |
1635465600000 | 224.36 |
1635724800000 | 224.07 |
1635811200000 | 224.66 |
1635897600000 | 226.86 |
1635984000000 | 232.58 |
1636070400000 | 231.74 |
1636329600000 | 229.35 |
1636416000000 | 230.85 |
1636502400000 | 229.58 |
1636588800000 | 228.7 |
1636675200000 | 230.31 |
1636934400000 | 231.8 |
1637020800000 | 232.98 |
1637107200000 | 230.4 |
1637193600000 | 230.87 |
1637280000000 | 231.19 |
1637539200000 | 228.27 |
1637625600000 | 224.97 |
1637712000000 | 230.53 |
1637798400000 | 233.2 |
1637884800000 | 223.73 |
1638144000000 | 223.33 |
1638230400000 | 221.27 |
1638316800000 | 220.71 |
1638403200000 | 220.94 |
1638489600000 | 221 |
1638748800000 | 223.86 |
1638835200000 | 224.86 |
1638921600000 | 222.92 |
1639008000000 | 222.81 |
1639094400000 | 222.79 |
1639353600000 | 221.47 |
1639440000000 | 220.17 |
1639526400000 | 219.38 |
1639612800000 | 218.48 |
1639699200000 | 221.03 |
1639958400000 | 216.59 |
1640044800000 | 218.4 |
1640131200000 | 218.6 |
1640217600000 | 219.55 |
1640304000000 | 219.83 |
1640563200000 | 220.55 |
1640649600000 | 222.72 |
1640736000000 | 221.76 |
1640822400000 | 223.09 |
1640908800000 | 223.18 |
1641168000000 | 225.35 |
1641254400000 | 225.92 |
1641340800000 | 226.24 |
1641427200000 | 224.34 |
1641513600000 | 221 |
1641772800000 | 219.95 |
1641859200000 | 220.3 |
1641945600000 | 221.42 |
1642032000000 | 222.37 |
1642118400000 | 222.8 |
1642377600000 | 221.27 |
1642464000000 | 220.47 |
1642550400000 | 222.26 |
1642636800000 | 223.02 |
1642723200000 | 220.27 |
1642982400000 | 214.9 |
1643068800000 | 216.26 |
1643155200000 | 222.39 |
1643241600000 | 225.75 |
1643328000000 | 224.43 |
1643587200000 | 224.89 |
1643673600000 | 223.98 |
1643760000000 | 225.4 |
1643846400000 | 223.35 |
1643932800000 | 215.45 |
1644192000000 | 212.72 |
1644278400000 | 211.69 |
1644364800000 | 216.03 |
1644451200000 | 218.97 |
1644537600000 | 215.93 |
1644796800000 | 213.92 |
1644883200000 | 215.82 |
1644969600000 | 220.09 |
1645056000000 | 218.69 |
1645142400000 | 216.72 |
1645401600000 | 213.82 |
1645488000000 | 213.66 |
1645574400000 | 213.53 |
1645660800000 | 207.76 |
1645747200000 | 217.44 |
1646006400000 | 217.78 |
1646092800000 | 211.93 |
1646179200000 | 214.6 |
1646265600000 | 210 |
1646352000000 | 201.96 |
1646611200000 | 197.6 |
1646697600000 | 197.4199 |
1646784000000 | 210.26 |
1646870400000 | 206.33 |
1646956800000 | 209.33 |
1647216000000 | 212.27 |
1647302400000 | 211.14 |
1647388800000 | 215 |
1647475200000 | 217.32 |
1647561600000 | 214.95 |
1647820800000 | 208.85 |
1647907200000 | 211.76 |
1647993600000 | 205.85 |
1648080000000 | 205.15 |
1648166400000 | 208.33 |
1648425600000 | 209.68 |
1648512000000 | 213.6 |
1648598400000 | 213.62 |
1648684800000 | 210.33 |
1648771200000 | 212.61 |
1649030400000 | 212.94 |
1649116800000 | 212.94 |
1649203200000 | 206.9 |
1649289600000 | 205.33 |
1649376000000 | 207.96 |
1649635200000 | 209.31 |
1649721600000 | 205.6 |
1649808000000 | 203.97 |
1649894400000 | 206.1 |
1650326400000 | 202.91 |
1650412800000 | 204.74 |
1650499200000 | 206.1399 |
1650585600000 | 201.96 |
1650844800000 | 201.63 |
1650931200000 | 201.43 |
1651017600000 | 202.43 |
1651104000000 | 201.58 |
1651190400000 | 196.8899 |
1651449600000 | 194.9199 |
1651536000000 | 195.1699 |
1651622400000 | 191.83 |
1651708800000 | 193.72 |
1651795200000 | 187.3899 |
1652054400000 | 181.94 |
1652140800000 | 183.83 |
1652227200000 | 190.08 |
1652313600000 | 186.45 |
1652400000000 | 188.56 |
1652659200000 | 191.55 |
1652745600000 | 192.88 |
1652832000000 | 192.94 |
1652918400000 | 189.45 |
1653004800000 | 191.73 |
1653264000000 | 194.8 |
1653350400000 | 189.47 |
1653436800000 | 189.71 |
1653523200000 | 190.06 |
1653609600000 | 193.27 |
1653868800000 | 193.85 |
1653955200000 | 192.72 |
1654041600000 | 189.36 |
1654128000000 | 188.88 |
1654214400000 | 189.83 |
1654473600000 | 191.96 |
1654560000000 | 191.47 |
1654646400000 | 189.57 |
1654732800000 | 182.65 |
1654819200000 | 177.99 |
1655078400000 | 168.21 |
1655164800000 | 168.6 |
1655251200000 | 169.27 |
1655337600000 | 163.38 |
1655424000000 | 168.44 |
1655683200000 | 168.88 |
1655769600000 | 169.68 |
1655856000000 | 169.85 |
1655942400000 | 165.09 |
1656028800000 | 168.74 |
1656288000000 | 168.96 |
1656374400000 | 170.11 |
1656460800000 | 163.48 |
1656547200000 | 158.05 |
1656633600000 | 158.6399 |
1656892800000 | 152.8 |
1656979200000 | 152.61 |
1657065600000 | 156.37 |
1657152000000 | 159.06 |
1657238400000 | 158.83 |
1657497600000 | 156.12 |
1657584000000 | 156.5 |
1657670400000 | 156.36 |
1657756800000 | 153.43 |
1657843200000 | 156.65 |
1658102400000 | 159.01 |
1658188800000 | 162.38 |
1658275200000 | 162.76 |
1658361600000 | 162.7 |
1658448000000 | 171.32 |
1658707200000 | 168.66 |
1658793600000 | 165.9199 |
1658880000000 | 167.24 |
1658966400000 | 172.12 |
1659052800000 | 175.59 |
1659312000000 | 172.57 |
1659398400000 | 172.43 |
1659484800000 | 174.09 |
1659571200000 | 171.35 |
1659657600000 | 170.65 |
1659916800000 | 173.34 |
1660003200000 | 171.16 |
1660089600000 | 176.69 |
1660176000000 | 175.15 |
1660262400000 | 177.69 |
1660521600000 | 177.3899 |
1660608000000 | 176.44 |
1660694400000 | 169.69 |
1660780800000 | 170.72 |
1660867200000 | 165.65 |
1661126400000 | 163.1399 |
1661212800000 | 162.24 |
1661299200000 | 161.57 |
1661385600000 | 160.93 |
1661472000000 | 155.85 |
1661731200000 | 155.7 |
1661817600000 | 156.12 |
1661904000000 | 155.57 |
1661990400000 | 151.18 |
1662076800000 | 154.68 |
1662336000000 | 152.53 |
1662422400000 | 153.8 |
1662508800000 | 153.78 |
1662595200000 | 151.08 |
1662681600000 | 153.63 |
1662940800000 | 157 |
1663027200000 | 150.18 |
1663113600000 | 146.09 |
1663200000000 | 145.44 |
1663286400000 | 146.83 |
1663545600000 | 144.13 |
1663632000000 | 138.49 |
1663718400000 | 139.3899 |
1663804800000 | 132.93 |
1663891200000 | 129.65 |
1664150400000 | 126.81 |
1664236800000 | 123.77 |
1664323200000 | 127.32 |
1664409600000 | 123.85 |
1664496000000 | 129.95 |
1664755200000 | 131.69 |
1664841600000 | 133.34 |
1664928000000 | 127.49 |
1665014400000 | 127.65 |
1665100800000 | 124.9 |
1665360000000 | 122.45 |
1665446400000 | 122.77 |
1665532800000 | 118.36 |
1665619200000 | 118.47 |
1665705600000 | 123.46 |
1665964800000 | 128.61 |
1666051200000 | 128.38 |
1666137600000 | 126.27 |
1666224000000 | 128.84 |
1666310400000 | 126.33 |
1666569600000 | 128.98 |
1666656000000 | 135.25 |
1666742400000 | 133.97 |
1666828800000 | 138.29 |
1666915200000 | 134.34 |
1667174400000 | 135.72 |
1667260800000 | 138.91 |
1667347200000 | 135.35 |
1667433600000 | 131.66 |
1667520000000 | 138.11 |
1667779200000 | 138.09 |
1667865600000 | 139.04 |
1667952000000 | 140.47 |
1668038400000 | 147.22 |
1668124800000 | 150.26 |
1668384000000 | 148.62 |
1668470400000 | 148.6399 |
1668556800000 | 144.73 |
1668643200000 | 143.45 |
1668729600000 | 144.82 |
1668988800000 | 144.1 |
1669075200000 | 142.74 |
1669161600000 | 141.55 |
1669248000000 | 146.6399 |
1669334400000 | 145.28 |
1669593600000 | 143.76 |
1669680000000 | 142.19 |
1669766400000 | 140.02 |
1669852800000 | 140.72 |
1669939200000 | 143.16 |
1670198400000 | 143.33 |
1670284800000 | 142.37 |
1670371200000 | 141.04 |
1670457600000 | 142.4 |
1670544000000 | 143.15 |
1670803200000 | 140.71 |
1670889600000 | 146.03 |
1670976000000 | 147.9 |
1671062400000 | 144.53 |
1671148800000 | 136.24 |
1671408000000 | 136.15 |
1671494400000 | 132.23 |
1671580800000 | 136.87 |
1671667200000 | 135.83 |
1671753600000 | 136.77 |
1672099200000 | 136.61 |
1672185600000 | 137.24 |
1672272000000 | 139.33 |
1672358400000 | 137.1399 |
1672617600000 | 141.4 |
1672704000000 | 143.23 |
1672790400000 | 147.63 |
1672876800000 | 146.15 |
1672963200000 | 147.45 |
1673222400000 | 151.13 |
1673308800000 | 149.25 |
1673395200000 | 155.59 |
1673481600000 | 158.23 |
1673568000000 | 157.78 |
1673827200000 | 161.79 |
1673913600000 | 160.35 |
1674000000000 | 157.77 |
1674086400000 | 154.06 |
1674172800000 | 153.83 |
1674432000000 | 157.65 |
1674518400000 | 157.3 |
1674604800000 | 155.97 |
1674691200000 | 155.49 |
1674777600000 | 156.74 |
1675036800000 | 155.33 |
1675123200000 | 154.68 |
1675209600000 | 154.6699 |
1675296000000 | 165.52 |
1675382400000 | 162.59 |
1675641600000 | 159.6 |
1675728000000 | 157.56 |
1675814400000 | 158.81 |
1675900800000 | 159.76 |
1675987200000 | 156.83 |
1676246400000 | 157.32 |
1676332800000 | 156.71 |
1676419200000 | 155.01 |
1676505600000 | 153.94 |
1676592000000 | 154.66 |
1676851200000 | 153.93 |
1676937600000 | 151.56 |
1677024000000 | 149.45 |
1677110400000 | 152.58 |
1677196800000 | 148.54 |
1677456000000 | 150.71 |
1677542400000 | 150.21 |
1677628800000 | 144.65 |
1677715200000 | 145.48 |
1677801600000 | 147.5 |
1678060800000 | 151.15 |
1678147200000 | 147.32 |
1678233600000 | 145.85 |
1678320000000 | 139.23 |
1678406400000 | 136.32 |
1678665600000 | 135.6 |
1678752000000 | 138.16 |
1678838400000 | 135.41 |
1678924800000 | 132.31 |
1679011200000 | 129.58 |
1679270400000 | 131.21 |
1679356800000 | 130.29 |
1679443200000 | 124.02 |
1679529600000 | 123.44 |
1679616000000 | 119.48 |
1679875200000 | 120 |
1679961600000 | 115.83 |
1680048000000 | 119.37 |
1680134400000 | 123.98 |
1680220800000 | 123.57 |
1680480000000 | 123.36 |
1680566400000 | 123.48 |
1680652800000 | 120.21 |
1680739200000 | 124.3 |
1681171200000 | 125.35 |
1681257600000 | 126.86 |
1681344000000 | 127.24 |
1681430400000 | 130.32 |
1681689600000 | 130.65 |
1681776000000 | 130.78 |
1681862400000 | 129.18 |
1681948800000 | 127.38 |
1682035200000 | 127.7 |
1682294400000 | 127.25 |
1682380800000 | 126.2 |
1682467200000 | 128.45 |
1682553600000 | 129.12 |
1682640000000 | 131.18 |
1682899200000 | 131.18 |
1682985600000 | 126.78 |
1683072000000 | 126.67 |
1683158400000 | 125.89 |
1683244800000 | 126.94 |
1683504000000 | 126.31 |
1683590400000 | 123.23 |
1683676800000 | 124.71 |
1683763200000 | 124.75 |
1683849600000 | 122.34 |
1684108800000 | 124.6 |
1684195200000 | 123.5 |
1684281600000 | 122.84 |
1684368000000 | 121.49 |
1684454400000 | 122.29 |
1684713600000 | 122.63 |
1684800000000 | 126.38 |
1684886400000 | 123.05 |
1684972800000 | 121.28 |
1685059200000 | 120.24 |
1685318400000 | 119.98 |
1685404800000 | 119.97 |
1685491200000 | 119.34 |
1685577600000 | 119.01 |
1685664000000 | 124.16 |
1685923200000 | 123.85 |
1686009600000 | 125.16 |
1686096000000 | 126.38 |
1686182400000 | 125.59 |
1686268800000 | 127.58 |
1686528000000 | 126.42 |
1686614400000 | 124.99 |
1686700800000 | 127.15 |
1686787200000 | 125.74 |
1686873600000 | 127.07 |
1687132800000 | 124.85 |
1687219200000 | 123.89 |
1687305600000 | 121.73 |
1687392000000 | 120.89 |
1687478400000 | 118.93 |
1687737600000 | 118.38 |
1687824000000 | 119.32 |
1687910400000 | 121.77 |
1687996800000 | 120.09 |
1688083200000 | 122.63 |
1688342400000 | 125.13 |
1688428800000 | 129.43 |
1688515200000 | 129.43 |
1688601600000 | 123.06 |
1688688000000 | 124.2 |
1688947200000 | 124.12 |
1689033600000 | 127.61 |
1689120000000 | 131.97 |
1689206400000 | 132.82 |
1689292800000 | 132.5 |
1689552000000 | 130.65 |
1689638400000 | 132.29 |
1689724800000 | 137.28 |
1689811200000 | 136.23 |
1689897600000 | 137.01 |
1690156800000 | 136.59 |
1690243200000 | 135.58 |
1690329600000 | 136.6699 |
1690416000000 | 136.19 |
1690502400000 | 135.68 |
1690761600000 | 136.08 |
1690848000000 | 134.04 |
1690934400000 | 132.25 |
1691020800000 | 132.02 |
1691107200000 | 132.51 |
1691366400000 | 132.03 |
1691452800000 | 131.44 |
1691539200000 | 133.05 |
1691625600000 | 136.03 |
1691712000000 | 133 |
1691971200000 | 132.47 |
1692057600000 | 130.4199 |
1692144000000 | 130.31 |
1692230400000 | 128.71 |
1692316800000 | 126.3 |
1692576000000 | 124.08 |
1692662400000 | 126.52 |
1692748800000 | 129.21 |
1692835200000 | 129.53 |
1692921600000 | 129.36 |
1693180800000 | 130.7 |
1693267200000 | 133.1 |
1693353600000 | 133.5 |
1693440000000 | 137.37 |
1693526400000 | 135.77 |
1693785600000 | 135.38 |
1693872000000 | 135.28 |
1693958400000 | 136.86 |
1694044800000 | 135.6699 |
1694131200000 | 135.62 |
1694390400000 | 138.3 |
1694476800000 | 136.73 |
1694563200000 | 137.31 |
1694649600000 | 141.83 |
1694736000000 | 138.95 |
1694995200000 | 135.63 |
1695081600000 | 137.93 |
1695168000000 | 140.12 |
1695254400000 | 138.02 |
1695340800000 | 137.16 |
1695600000000 | 135.97 |
1695686400000 | 131.87 |
1695772800000 | 129.07 |
1695859200000 | 128.43 |
1695945600000 | 132.8 |
1696204800000 | 132.51 |
1696291200000 | 128.24 |
1696377600000 | 127.84 |
1696464000000 | 127.67 |
1696550400000 | 128.58 |
1696809600000 | 128.69 |
1696896000000 | 130.91 |
1696982400000 | 132.16 |
1697068800000 | 130.81 |
1697155200000 | 128.75 |
1697414400000 | 129.19 |
1697500800000 | 128.36 |
1697587200000 | 124.79 |
1697673600000 | 121.34 |
1697760000000 | 121.15 |
1698019200000 | 120.17 |
1698105600000 | 122.15 |
1698192000000 | 119.81 |
1698278400000 | 120.82 |
1698364800000 | 122.21 |
1698624000000 | 123.29 |
1698710400000 | 127.37 |
1698796800000 | 129.1 |
1698883200000 | 136.12 |
1698969600000 | 141.72 |
1699228800000 | 136.54 |
1699315200000 | 136.6699 |
1699401600000 | 135.73 |
1699488000000 | 137.95 |
1699574400000 | 135.96 |
1699833600000 | 135.3 |
1699920000000 | 144.75 |
1700006400000 | 142.52 |
1700092800000 | 141.6399 |
1700179200000 | 144.28 |
1700438400000 | 145.26 |
1700524800000 | 141.05 |
1700611200000 | 143.1 |
1700697600000 | 143.26 |
1700784000000 | 143.34 |
1701043200000 | 144.98 |
1701129600000 | 144.71 |
1701216000000 | 147.46 |
1701302400000 | 146.68 |
1701388800000 | 150.7 |
1701648000000 | 152.04 |
1701734400000 | 154.56 |
1701820800000 | 155.98 |
1701907200000 | 154.48 |
1701993600000 | 153.68 |
1702252800000 | 154.31 |
1702339200000 | 152.82 |
1702425600000 | 153.46 |
1702512000000 | 162.43 |
1702598400000 | 160.86 |
1702857600000 | 160.16 |
1702944000000 | 161.6699 |
1703030400000 | 163.3 |
1703116800000 | 162.03 |
1703203200000 | 162.57 |
1703635200000 | 164.75 |
1703721600000 | 164.57 |
1703808000000 | 163 |
1704153600000 | 161.4 |
1704240000000 | 158.6 |
1704326400000 | 159.02 |
1704412800000 | 157.54 |
1704672000000 | 157.52 |
1704758400000 | 156.48 |
1704844800000 | 157.83 |
1704931200000 | 155.65 |
1705017600000 | 158.1399 |
1705276800000 | 157.9 |
1705363200000 | 156.43 |
1705449600000 | 152.1399 |
1705536000000 | 152.3 |
1705622400000 | 152.43 |
1705881600000 | 153.45 |
1705968000000 | 151.32 |
1706054400000 | 155.1 |
1706140800000 | 155.03 |
1706227200000 | 155.35 |
1706486400000 | 157.03 |
1706572800000 | 156.93 |
1706659200000 | 159.13 |
1706745600000 | 155.12 |
1706832000000 | 153.82 |
1707091200000 | 152.59 |
1707177600000 | 151.81 |
1707264000000 | 150.53 |
1707350400000 | 150.96 |
1707436800000 | 148.81 |
1707696000000 | 151.4 |
1707782400000 | 147.16 |
1707868800000 | 146.6699 |
1707955200000 | 149.6399 |
1708041600000 | 149.68 |
1708300800000 | 149.88 |
1708387200000 | 149.03 |
1708473600000 | 148.59 |
1708560000000 | 149.15 |
1708646400000 | 149 |
1708905600000 | 147.11 |
1708992000000 | 147.97 |
1709078400000 | 144.49 |
1709164800000 | 144.44 |
1709251200000 | 147.18 |
1709510400000 | 145.8899 |
1709596800000 | 145.73 |
1709683200000 | 145.02 |
1709769600000 | 147.81 |
1709856000000 | 150.74 |
1710115200000 | 153.43 |
1710201600000 | 150.94 |
1710288000000 | 150.96 |
1710374400000 | 149.96 |
1710460800000 | 143.38 |
1710720000000 | 145.75 |
1710806400000 | 147.1399 |
1710892800000 | 148.07 |
1710979200000 | 151.6399 |
1711065600000 | 153.81 |
1711324800000 | 154.83 |
1711411200000 | 156.28 |
1711497600000 | 156.53 |
1711584000000 | 157.46 |
1712016000000 | 153.72 |
1712102400000 | 152.34 |
1712188800000 | 153.09 |
1712275200000 | 151.12 |
1712534400000 | 152.98 |
1712620800000 | 152.86 |
1712707200000 | 150.85 |
1712793600000 | 150.65 |
1712880000000 | 151.27 |
1713139200000 | 150.94 |
1713225600000 | 148.6399 |
1713312000000 | 148.53 |
1713398400000 | 150.79 |
1713484800000 | 152.2 |
1713744000000 | 154.16 |
1713830400000 | 155.74 |
1713916800000 | 153.87 |
1714003200000 | 153.27 |
1714089600000 | 156.56 |
1714348800000 | 158.25 |
1714435200000 | 160.35 |
1714521600000 | 160.35 |
1714608000000 | 162.11 |
1714694400000 | 164.82 |
1714953600000 | 164.9199 |
1715040000000 | 166.9 |
1715126400000 | 164.8899 |
1715212800000 | 165.47 |
1715299200000 | 165.44 |
1715558400000 | 166.25 |
1715644800000 | 166.78 |
1715731200000 | 173.96 |
1715817600000 | 174.1399 |
1715904000000 | 173.19 |
1716163200000 | 171.78 |
1716249600000 | 170.25 |
1716336000000 | 172.02 |
1716422400000 | 168.28 |
1716508800000 | 166.98 |
1716768000000 | 167.55 |
1716854400000 | 168.96 |
1716940800000 | 165.95 |
1717027200000 | 168.58 |
1717113600000 | 170.32 |
1717372800000 | 172.1699 |
1717459200000 | 173.07 |
1717545600000 | 172.98 |
1717632000000 | 170.53 |
1717718400000 | 164.08 |
1717977600000 | 163.85 |
1718064000000 | 159.52 |
1718150400000 | 163.72 |
1718236800000 | 161.33 |
1718323200000 | 159.48 |
1718582400000 | 157.1699 |
1718668800000 | 158.51 |
1718755200000 | 156.88 |
1718841600000 | 159.52 |
1718928000000 | 158.13 |
1719187200000 | 159.83 |
1719273600000 | 158.4 |
1719360000000 | 156.51 |
1719446400000 | 157.97 |
1719532800000 | 157.6399 |
1719792000000 | 158.27 |
1719878400000 | 158.3 |
1719964800000 | 161.4 |
1720051200000 | 161.38 |
1720137600000 | 163.05 |
1720396800000 | 161.28 |
1720483200000 | 161.18 |
1720569600000 | 165.06 |
1720656000000 | 168.83 |
1720742400000 | 168.43 |
1721001600000 | 167.49 |
1721088000000 | 166.99 |
1721174400000 | 165.83 |
1721260800000 | 165.88 |
1721347200000 | 164.49 |
1721606400000 | 165.41 |
1721692800000 | 164.61 |
1721779200000 | 163.86 |
1721865600000 | 163.04 |
1721952000000 | 162.41 |
1722211200000 | 163.47 |
1722297600000 | 164.87 |
1722384000000 | 164.69 |
1722470400000 | 167.04 |
1722556800000 | 167.87 |
1722816000000 | 163.25 |
1722902400000 | 162.1699 |
1722988800000 | 164.79 |
1723075200000 | 163.3 |
1723161600000 | 167.34 |
1723420800000 | 165.78 |
1723507200000 | 166.91 |
1723593600000 | 168.25 |
1723680000000 | 168.36 |
1723766400000 | 167.77 |
1724025600000 | 168.93 |
1724112000000 | 169.28 |
1724198400000 | 170.04 |
1724284800000 | 171.25 |
1724371200000 | 173.52 |
1724630400000 | 177.06 |
1724716800000 | 175.26 |
1724803200000 | 175.33 |
1724889600000 | 172.07 |
1724976000000 | 174.69 |
1725235200000 | 177.33 |
1725321600000 | 176.15 |
1725408000000 | 179.01 |
1725494400000 | 182.34 |
1725580800000 | 183.52 |
1725840000000 | 183.21 |
1725926400000 | 186.1699 |
1726012800000 | 184.68 |
1726099200000 | 184.88 |
1726185600000 | 186.94 |
1726444800000 | 186.6399 |
1726531200000 | 185.05 |
1726617600000 | 184.3 |
1726704000000 | 183.03 |
1726790400000 | 182.59 |
1727049600000 | 184.5 |
1727136000000 | 183.1399 |
1727222400000 | 183.08 |
1727308800000 | 185.38 |
1727395200000 | 186.91 |
1727654400000 | 184.83 |
1727740800000 | 187.57 |
1727827200000 | 186.25 |
1727913600000 | 182.95 |
1728000000000 | 183.18 |
1728259200000 | 180.21 |
1728345600000 | 179.85 |
1728432000000 | 181.61 |
1728518400000 | 179.32 |
1728604800000 | 182.22 |
1728864000000 | 181.82 |
1728950400000 | 183.72 |
1729036800000 | 185.8 |
1729123200000 | 184.02 |
1729209600000 | 182.56 |
1729468800000 | 178.37 |
1729555200000 | 175.79 |
1729641600000 | 176.49 |
1729728000000 | 177.9199 |
1729814400000 | 176.96 |
1730073600000 | 177.93 |
EURO STOXX Real Estate | EURO STOXX | |
---|---|---|
2017 | 15.988588999167 | 13.592837929019 |
2018 | -10.753510872392 | -12.220245117224 |
2019 | 19.919935308792 | 27.605865170912 |
2020 | -6.8564117867884 | 0.82450264671987 |
2021 | 4.3728323968139 | 23.57417769332 |
2022 | -38.900155655747 | -11.799919763719 |
2023 | 19.177892384798 | 19.78872587645 |
2024 | 18.449711448672 | 16.671096773066 |
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 | CH0043274445 | SX86E | SX86E INDEX | .SX86E |
Net Return EUR | CH0043274452 | SX86T | SX86T INDEX | .SX86T |
Net Return USD | CH0043274478 | SX86U | SX86U INDEX | .SX86U |
Price USD | CH0043274460 | SX86K | SX86K INDEX | .SX86K |
Gross Return EUR | CH0102633093 | SX86GT | .SX86GT |
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
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.