Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Broad Infrastructure Tilted
Index Description
The EURO iSTOXX 50 Broad Infrastructure Tilted Index tracks the performance of all of the EURO STOXX 50 securities and the 10 largest securities form the STOXX Global Broad Infrastructure Index. The index is reviewed quarterly in March, June, September and December.
Key facts
- Replicates the performance of the EURO STOXX 50 Index and 10 largest securities from the STOXX Global Broad Infrastructure Index.
- Weights are set to achieve a 80:20 ratio for the EURO STOXX 50 company weights versus the weights of the 10 securities form the STOXX Global Broad Infrastructure 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 iSTOXX 50 Broad Infrastructure Tilted | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 7.0 | 0.4 | 12.6 |
EURO STOXX 50 | 4,346.0 | 3,401.2 | 68.0 | 54.0 | 303.2 | 19.1 | 8.9 | 0.6 | 5.4 |
Supersector weighting (top 10)
Industrial Goods and Services | 13.9 |
---|---|
Technology | 13.8 |
Telecommunications | 10.7 |
Utilities | 10.0 |
Banks | 9.6 |
Consumer Products and Services | 9.1 |
Insurance | 5.2 |
Health Care | 4.7 |
Energy | 4.2 |
Automobiles and Parts | 4.0 |
Country weighting
France | 31.5 |
---|---|
USA | 21.2 |
Germany | 20.6 |
Netherlands | 11.7 |
Italy | 6.6 |
Spain | 5.8 |
Finland | 1.3 |
Belgium | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Broad Infrastructure Tilted | 0.6 | 10.0 | 12.2 | 22.6 | 48.8 | N/A | N/A | 12.4 | 7.1 | 8.4 |
EURO STOXX 50 | -0.3 | 10.1 | 11.7 | 28.5 | 57.7 | N/A | N/A | 11.9 | 8.8 | 9.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Broad Infrastructure Tilted | N/A | N/A | 10.4 | 15.0 | 18.5 | N/A | N/A | 0.8 | 0.3 | 0.4 |
EURO STOXX 50 | N/A | N/A | 12.3 | 17.9 | 21.0 | N/A | N/A | 0.6 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Broad Infrastructure Tilted | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 4.2 | 3.6 | 3.5 | 4.6 | 4.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Broad Infrastructure Tilted | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 2.4 | -0.1 | 0.1 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
ISTOXX INDICES
EURO iSTOXX 50 Broad Infrastructure Tilted
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 iSTOXX 50 Broad Infrastructure Tilted | 16.2 | 13.7 | 15.7 | 15.7 | 2.0 | 2.8 | 1.7 | 20.7 |
EURO STOXX 50 | 15.8 | 13.4 | 15.2 | 15.2 | 1.9 | 2.7 | 1.4 | 19.5 |
Performance and annual returns
EURO iSTOXX 50 Broad Infrastructure Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.4 |
1340150400000 | 101.64 |
1340236800000 | 101.35 |
1340323200000 | 101.13 |
1340582400000 | 98.97 |
1340668800000 | 98.94 |
1340755200000 | 100.53 |
1340841600000 | 100.37 |
1340928000000 | 104.16 |
1341187200000 | 105.52 |
1341273600000 | 106.51 |
1341360000000 | 106.44 |
1341446400000 | 105.49 |
1341532800000 | 103.75 |
1341792000000 | 103.53 |
1341878400000 | 104.1 |
1341964800000 | 104.3 |
1342051200000 | 103.59 |
1342137600000 | 104.99 |
1342396800000 | 104.75 |
1342483200000 | 104.92 |
1342569600000 | 106.2 |
1342656000000 | 106.7 |
1342742400000 | 104.34 |
1343001600000 | 102.12 |
1343088000000 | 100.92 |
1343174400000 | 101.23 |
1343260800000 | 104.72 |
1343347200000 | 106.76 |
1343606400000 | 108.52 |
1343692800000 | 107.92 |
1343779200000 | 108.22 |
1343865600000 | 105.79 |
1343952000000 | 109.66 |
1344211200000 | 110.56 |
1344297600000 | 111.96 |
1344384000000 | 111.73 |
1344470400000 | 112 |
1344556800000 | 111.63 |
1344816000000 | 111.2 |
1344902400000 | 111.83 |
1344988800000 | 111.8 |
1345075200000 | 112.65 |
1345161600000 | 113.28 |
1345420800000 | 112.91 |
1345507200000 | 113.44 |
1345593600000 | 112.03 |
1345680000000 | 110.88 |
1345766400000 | 111.37 |
1346025600000 | 112.35 |
1346112000000 | 111.44 |
1346198400000 | 111.26 |
1346284800000 | 110.05 |
1346371200000 | 111.22 |
1346630400000 | 112.09 |
1346716800000 | 111.23 |
1346803200000 | 111.34 |
1346889600000 | 114.63 |
1346976000000 | 114.87 |
1347235200000 | 114.55 |
1347321600000 | 115.57 |
1347408000000 | 115.85 |
1347494400000 | 115.32 |
1347580800000 | 116.62 |
1347840000000 | 116.21 |
1347926400000 | 115.21 |
1348012800000 | 115.81 |
1348099200000 | 115.53 |
1348185600000 | 116.4 |
1348444800000 | 116.1 |
1348531200000 | 116.33 |
1348617600000 | 113.96 |
1348704000000 | 114.24 |
1348790400000 | 112.28 |
1349049600000 | 113.85 |
1349136000000 | 113.71 |
1349222400000 | 113.9 |
1349308800000 | 113.69 |
1349395200000 | 115.23 |
1349654400000 | 114.03 |
1349740800000 | 112.99 |
1349827200000 | 112.3 |
1349913600000 | 113.16 |
1350000000000 | 112.33 |
1350259200000 | 112.94 |
1350345600000 | 115.17 |
1350432000000 | 116.12 |
1350518400000 | 116.58 |
1350604800000 | 115.25 |
1350864000000 | 114.7 |
1350950400000 | 112.7 |
1351036800000 | 113.02 |
1351123200000 | 112.76 |
1351209600000 | 113.45 |
1351468800000 | 112.85 |
1351555200000 | 114.06 |
1351641600000 | 113.66 |
1351728000000 | 114.86 |
1351814400000 | 115.33 |
1352073600000 | 114.22 |
1352160000000 | 114.83 |
1352246400000 | 112.36 |
1352332800000 | 112.21 |
1352419200000 | 112.32 |
1352678400000 | 112.1 |
1352764800000 | 112.83 |
1352851200000 | 111.84 |
1352937600000 | 111.16 |
1353024000000 | 110.02 |
1353283200000 | 112.68 |
1353369600000 | 113.25 |
1353456000000 | 113.61 |
1353542400000 | 114.04 |
1353628800000 | 114.9 |
1353888000000 | 114.3 |
1353974400000 | 114.33 |
1354060800000 | 114.62 |
1354147200000 | 115.93 |
1354233600000 | 115.73 |
1354492800000 | 115.77 |
1354579200000 | 115.95 |
1354665600000 | 116.15 |
1354752000000 | 116.74 |
1354838400000 | 116.79 |
1355097600000 | 116.6 |
1355184000000 | 117.6 |
1355270400000 | 117.85 |
1355356800000 | 117.54 |
1355443200000 | 117.47 |
1355702400000 | 117.54 |
1355788800000 | 118.14 |
1355875200000 | 118.26 |
1355961600000 | 118.55 |
1356048000000 | 118.17 |
1356307200000 | 118.04 |
1356566400000 | 118.28 |
1356652800000 | 116.87 |
1356912000000 | 117.57 |
1357084800000 | 120.76 |
1357171200000 | 120.64 |
1357257600000 | 121.14 |
1357516800000 | 120.54 |
1357603200000 | 120.19 |
1357689600000 | 120.79 |
1357776000000 | 120.71 |
1357862400000 | 120.76 |
1358121600000 | 120.57 |
1358208000000 | 120.13 |
1358294400000 | 120.08 |
1358380800000 | 120.7 |
1358467200000 | 120.66 |
1358726400000 | 121.23 |
1358812800000 | 121.02 |
1358899200000 | 120.78 |
1358985600000 | 121.17 |
1359072000000 | 121.85 |
1359331200000 | 121.86 |
1359417600000 | 122.19 |
1359504000000 | 121.29 |
1359590400000 | 120.08 |
1359676800000 | 120.45 |
1359936000000 | 117.51 |
1360022400000 | 118.62 |
1360108800000 | 117.42 |
1360195200000 | 116.95 |
1360281600000 | 118.19 |
1360540800000 | 117.89 |
1360627200000 | 118.82 |
1360713600000 | 119.21 |
1360800000000 | 118.55 |
1360886400000 | 117.9 |
1361145600000 | 118 |
1361232000000 | 119.74 |
1361318400000 | 118.84 |
1361404800000 | 116.86 |
1361491200000 | 118.92 |
1361750400000 | 119.45 |
1361836800000 | 116.98 |
1361923200000 | 118.57 |
1362009600000 | 119.4 |
1362096000000 | 119.05 |
1362355200000 | 119.31 |
1362441600000 | 121.77 |
1362528000000 | 121.63 |
1362614400000 | 121.8 |
1362700800000 | 123.51 |
1362960000000 | 123.14 |
1363046400000 | 122.9 |
1363132800000 | 122.73 |
1363219200000 | 124.3 |
1363305600000 | 123.4 |
1363564800000 | 122.82 |
1363651200000 | 121.77 |
1363737600000 | 123.04 |
1363824000000 | 122.22 |
1363910400000 | 122.14 |
1364169600000 | 121.23 |
1364256000000 | 121.17 |
1364342400000 | 120.41 |
1364428800000 | 120.86 |
1364860800000 | 123.09 |
1364947200000 | 121.48 |
1365033600000 | 120.96 |
1365120000000 | 119.36 |
1365379200000 | 119.67 |
1365465600000 | 119.82 |
1365552000000 | 122.33 |
1365638400000 | 123.01 |
1365724800000 | 121.78 |
1365984000000 | 121.15 |
1366070400000 | 120.56 |
1366156800000 | 118.46 |
1366243200000 | 118.58 |
1366329600000 | 119.77 |
1366588800000 | 120.32 |
1366675200000 | 123.39 |
1366761600000 | 124.49 |
1366848000000 | 124.92 |
1366934400000 | 124.29 |
1367193600000 | 125.6 |
1367280000000 | 125.36 |
1367366400000 | 125.15 |
1367452800000 | 125.76 |
1367539200000 | 127.36 |
1367798400000 | 126.96 |
1367884800000 | 128.02 |
1367971200000 | 128.65 |
1368057600000 | 128.42 |
1368144000000 | 129.22 |
1368403200000 | 128.86 |
1368489600000 | 129.85 |
1368576000000 | 130.97 |
1368662400000 | 130.51 |
1368748800000 | 131.27 |
1369008000000 | 131.45 |
1369094400000 | 131.2 |
1369180800000 | 131.36 |
1369267200000 | 129.03 |
1369353600000 | 128.51 |
1369612800000 | 129.5 |
1369699200000 | 130.98 |
1369785600000 | 128.7 |
1369872000000 | 128.78 |
1369958400000 | 127.62 |
1370217600000 | 126.69 |
1370304000000 | 127.11 |
1370390400000 | 125.13 |
1370476800000 | 124.15 |
1370563200000 | 125.93 |
1370822400000 | 126.05 |
1370908800000 | 124.41 |
1370995200000 | 123.58 |
1371081600000 | 123.6 |
1371168000000 | 123.75 |
1371427200000 | 125.09 |
1371513600000 | 125.14 |
1371600000000 | 124.15 |
1371686400000 | 120.33 |
1371772800000 | 119.32 |
1372032000000 | 117.95 |
1372118400000 | 119.45 |
1372204800000 | 122 |
1372291200000 | 122.79 |
1372377600000 | 122.2 |
1372636800000 | 122.8 |
1372723200000 | 122.14 |
1372809600000 | 121.16 |
1372896000000 | 124.08 |
1372982400000 | 122.54 |
1373241600000 | 124.54 |
1373328000000 | 125.29 |
1373414400000 | 124.98 |
1373500800000 | 125.85 |
1373587200000 | 125.56 |
1373846400000 | 126 |
1373932800000 | 125.12 |
1374019200000 | 125.94 |
1374105600000 | 127.36 |
1374192000000 | 127.24 |
1374451200000 | 127.57 |
1374537600000 | 127.57 |
1374624000000 | 128.49 |
1374710400000 | 127.98 |
1374796800000 | 127.93 |
1375056000000 | 127.89 |
1375142400000 | 128.36 |
1375228800000 | 128.63 |
1375315200000 | 130.62 |
1375401600000 | 130.76 |
1375660800000 | 130.67 |
1375747200000 | 129.73 |
1375833600000 | 129.78 |
1375920000000 | 130.42 |
1376006400000 | 130.66 |
1376265600000 | 130.76 |
1376352000000 | 131.45 |
1376438400000 | 131.65 |
1376524800000 | 130.7 |
1376611200000 | 131.03 |
1376870400000 | 129.7 |
1376956800000 | 128.34 |
1377043200000 | 127.62 |
1377129600000 | 129.2 |
1377216000000 | 129.82 |
1377475200000 | 129.46 |
1377561600000 | 126.71 |
1377648000000 | 126.47 |
1377734400000 | 127.42 |
1377820800000 | 126.05 |
1378080000000 | 128.03 |
1378166400000 | 127.17 |
1378252800000 | 127.49 |
1378339200000 | 128.11 |
1378425600000 | 129.12 |
1378684800000 | 128.83 |
1378771200000 | 131 |
1378857600000 | 131.5 |
1378944000000 | 131.58 |
1379030400000 | 131.95 |
1379289600000 | 132.99 |
1379376000000 | 132.82 |
1379462400000 | 133.74 |
1379548800000 | 134.43 |
1379635200000 | 133.92 |
1379894400000 | 133.3 |
1379980800000 | 133.86 |
1380067200000 | 133.83 |
1380153600000 | 134 |
1380240000000 | 133.67 |
1380499200000 | 132.64 |
1380585600000 | 134.34 |
1380672000000 | 133.75 |
1380758400000 | 133.03 |
1380844800000 | 134.03 |
1381104000000 | 133.96 |
1381190400000 | 132.95 |
1381276800000 | 133.15 |
1381363200000 | 135.9 |
1381449600000 | 136.19 |
1381708800000 | 136.19 |
1381795200000 | 137.16 |
1381881600000 | 138.03 |
1381968000000 | 137.73 |
1382054400000 | 138.64 |
1382313600000 | 138.78 |
1382400000000 | 139.44 |
1382486400000 | 138.34 |
1382572800000 | 139.04 |
1382659200000 | 138.9 |
1382918400000 | 138.54 |
1383004800000 | 139.71 |
1383091200000 | 139.23 |
1383177600000 | 140.5 |
1383264000000 | 140.37 |
1383523200000 | 140.77 |
1383609600000 | 139.64 |
1383696000000 | 140.53 |
1383782400000 | 140.03 |
1383868800000 | 139.82 |
1384128000000 | 140.37 |
1384214400000 | 139.69 |
1384300800000 | 139.3 |
1384387200000 | 140.53 |
1384473600000 | 140.73 |
1384732800000 | 141.69 |
1384819200000 | 140.43 |
1384905600000 | 140.27 |
1384992000000 | 140.29 |
1385078400000 | 140.81 |
1385337600000 | 141.57 |
1385424000000 | 141.02 |
1385510400000 | 141.6 |
1385596800000 | 141.97 |
1385683200000 | 141.59 |
1385942400000 | 141.17 |
1386028800000 | 138.92 |
1386115200000 | 138.05 |
1386201600000 | 136.39 |
1386288000000 | 137.56 |
1386547200000 | 137.86 |
1386633600000 | 136.57 |
1386720000000 | 135.85 |
1386806400000 | 135.16 |
1386892800000 | 134.92 |
1387152000000 | 137.13 |
1387238400000 | 135.69 |
1387324800000 | 137.31 |
1387411200000 | 139.56 |
1387497600000 | 140.19 |
1387756800000 | 141.07 |
1387843200000 | 141.33 |
1388102400000 | 142.74 |
1388361600000 | 142.33 |
1388448000000 | 142.74 |
1388620800000 | 141 |
1388707200000 | 141.52 |
1388966400000 | 141.17 |
1389052800000 | 143.06 |
1389139200000 | 142.97 |
1389225600000 | 142.07 |
1389312000000 | 142.65 |
1389571200000 | 142.71 |
1389657600000 | 142.93 |
1389744000000 | 145.3 |
1389830400000 | 144.63 |
1389916800000 | 144.84 |
1390176000000 | 144.79 |
1390262400000 | 144.76 |
1390348800000 | 144.61 |
1390435200000 | 143.19 |
1390521600000 | 139.6 |
1390780800000 | 139.07 |
1390867200000 | 140 |
1390953600000 | 139.07 |
1391040000000 | 139.99 |
1391126400000 | 139.74 |
1391385600000 | 137.01 |
1391472000000 | 137.14 |
1391558400000 | 136.95 |
1391644800000 | 138.77 |
1391731200000 | 140 |
1391990400000 | 139.94 |
1392076800000 | 141.76 |
1392163200000 | 142.69 |
1392249600000 | 142.62 |
1392336000000 | 143.32 |
1392595200000 | 143.25 |
1392681600000 | 143.05 |
1392768000000 | 142.95 |
1392854400000 | 143.3 |
1392940800000 | 143.49 |
1393200000000 | 144.32 |
1393286400000 | 144.3 |
1393372800000 | 143.98 |
1393459200000 | 143.63 |
1393545600000 | 143.87 |
1393804800000 | 140.18 |
1393891200000 | 143.55 |
1393977600000 | 143.6 |
1394064000000 | 143.9 |
1394150400000 | 142.08 |
1394409600000 | 141.84 |
1394496000000 | 141.82 |
1394582400000 | 140.7 |
1394668800000 | 138.98 |
1394755200000 | 138.38 |
1395014400000 | 140.27 |
1395100800000 | 141.33 |
1395187200000 | 141.22 |
1395273600000 | 142.28 |
1395360000000 | 142.5 |
1395619200000 | 141.05 |
1395705600000 | 142.59 |
1395792000000 | 143.67 |
1395878400000 | 144.01 |
1395964800000 | 145.4 |
1396224000000 | 145.2 |
1396310400000 | 146.1 |
1396396800000 | 146.38 |
1396483200000 | 147.33 |
1396569600000 | 148.05 |
1396828800000 | 146.04 |
1396915200000 | 145.67 |
1397001600000 | 145.8 |
1397088000000 | 144.42 |
1397174400000 | 142.83 |
1397433600000 | 143.76 |
1397520000000 | 142.45 |
1397606400000 | 144.68 |
1397692800000 | 145.27 |
1398124800000 | 147.28 |
1398211200000 | 146.15 |
1398297600000 | 146.43 |
1398384000000 | 144.81 |
1398643200000 | 145.71 |
1398729600000 | 147.48 |
1398816000000 | 147.26 |
1398902400000 | 147.39 |
1398988800000 | 146.71 |
1399248000000 | 146.75 |
1399334400000 | 145.74 |
1399420800000 | 146.32 |
1399507200000 | 148.23 |
1399593600000 | 147.65 |
1399852800000 | 148.57 |
1399939200000 | 148.76 |
1400025600000 | 148.85 |
1400112000000 | 147.11 |
1400198400000 | 147.79 |
1400457600000 | 147.73 |
1400544000000 | 147.37 |
1400630400000 | 148.43 |
1400716800000 | 148.72 |
1400803200000 | 149.45 |
1401062400000 | 150.84 |
1401148800000 | 151.08 |
1401235200000 | 151.3 |
1401321600000 | 151.29 |
1401408000000 | 151.37 |
1401667200000 | 151.77 |
1401753600000 | 151.35 |
1401840000000 | 151.26 |
1401926400000 | 152.5 |
1402012800000 | 153.43 |
1402272000000 | 153.97 |
1402358400000 | 154.29 |
1402444800000 | 153.37 |
1402531200000 | 153.14 |
1402617600000 | 153.25 |
1402876800000 | 152.28 |
1402963200000 | 152.76 |
1403049600000 | 153.14 |
1403136000000 | 154.59 |
1403222400000 | 154.15 |
1403481600000 | 153.35 |
1403568000000 | 153.35 |
1403654400000 | 152.19 |
1403740800000 | 151.63 |
1403827200000 | 151.41 |
1404086400000 | 151.27 |
1404172800000 | 152.55 |
1404259200000 | 152.42 |
1404345600000 | 153.99 |
1404432000000 | 153.34 |
1404691200000 | 151.78 |
1404777600000 | 149.82 |
1404864000000 | 150.67 |
1404950400000 | 148.85 |
1405036800000 | 149.25 |
1405296000000 | 150.42 |
1405382400000 | 149.59 |
1405468800000 | 151.63 |
1405555200000 | 149.63 |
1405641600000 | 150.11 |
1405900800000 | 148.96 |
1405987200000 | 151.24 |
1406073600000 | 151.34 |
1406160000000 | 152.23 |
1406246400000 | 150.57 |
1406505600000 | 150.56 |
1406592000000 | 151.57 |
1406678400000 | 150.7 |
1406764800000 | 148.04 |
1406851200000 | 146.14 |
1407110400000 | 146.09 |
1407196800000 | 145.97 |
1407283200000 | 144.82 |
1407369600000 | 143.41 |
1407456000000 | 143.2 |
1407715200000 | 144.83 |
1407801600000 | 144.04 |
1407888000000 | 145.34 |
1407974400000 | 145.65 |
1408060800000 | 144.7 |
1408320000000 | 146.26 |
1408406400000 | 147.09 |
1408492800000 | 147.01 |
1408579200000 | 148.6 |
1408665600000 | 147.62 |
1408924800000 | 150.38 |
1409011200000 | 151.46 |
1409097600000 | 151.49 |
1409184000000 | 150.46 |
1409270400000 | 151.01 |
1409529600000 | 151.15 |
1409616000000 | 151.33 |
1409702400000 | 152.83 |
1409788800000 | 155.4 |
1409875200000 | 155.58 |
1410134400000 | 155.26 |
1410220800000 | 154.45 |
1410307200000 | 154.39 |
1410393600000 | 154.3 |
1410480000000 | 153.94 |
1410739200000 | 153.89 |
1410825600000 | 153.82 |
1410912000000 | 154.42 |
1410998400000 | 155.79 |
1411084800000 | 156.24 |
1411344000000 | 155.41 |
1411430400000 | 153.21 |
1411516800000 | 154.77 |
1411603200000 | 153.06 |
1411689600000 | 153.97 |
1411948800000 | 152.75 |
1412035200000 | 154.33 |
1412121600000 | 152.98 |
1412208000000 | 149.33 |
1412294400000 | 150.99 |
1412553600000 | 151.1 |
1412640000000 | 148.63 |
1412726400000 | 147.75 |
1412812800000 | 146.73 |
1412899200000 | 144.67 |
1413158400000 | 144.48 |
1413244800000 | 144.57 |
1413331200000 | 140.11 |
1413417600000 | 139.24 |
1413504000000 | 142.95 |
1413763200000 | 142.07 |
1413849600000 | 144.84 |
1413936000000 | 145.57 |
1414022400000 | 147.11 |
1414108800000 | 146.89 |
1414368000000 | 145.73 |
1414454400000 | 147.3 |
1414540800000 | 146.73 |
1414627200000 | 147.71 |
1414713600000 | 151.23 |
1414972800000 | 150.15 |
1415059200000 | 147.99 |
1415145600000 | 150.55 |
1415232000000 | 151.05 |
1415318400000 | 149.78 |
1415577600000 | 150.67 |
1415664000000 | 151.06 |
1415750400000 | 148.82 |
1415836800000 | 149.39 |
1415923200000 | 149.55 |
1416182400000 | 150.52 |
1416268800000 | 151.72 |
1416355200000 | 151.63 |
1416441600000 | 150.7 |
1416528000000 | 154.58 |
1416787200000 | 155.07 |
1416873600000 | 155.7 |
1416960000000 | 155.86 |
1417046400000 | 156.65 |
1417132800000 | 156.89 |
1417392000000 | 155.93 |
1417478400000 | 156.26 |
1417564800000 | 156.75 |
1417651200000 | 154.16 |
1417737600000 | 157.65 |
1417996800000 | 156.51 |
1418083200000 | 152.46 |
1418169600000 | 151.65 |
1418256000000 | 152.16 |
1418342400000 | 148.09 |
1418601600000 | 144.88 |
1418688000000 | 147.16 |
1418774400000 | 147.97 |
1418860800000 | 152.75 |
1418947200000 | 152.46 |
1419206400000 | 153.3 |
1419292800000 | 155.08 |
1419379200000 | 154.85 |
1419811200000 | 155.13 |
1419897600000 | 153.03 |
1419984000000 | 153.2 |
1420156800000 | 153.14 |
1420416000000 | 148.42 |
1420502400000 | 147.83 |
1420588800000 | 148.84 |
1420675200000 | 153.6 |
1420761600000 | 149.72 |
1421020800000 | 151.38 |
1421107200000 | 153.43 |
1421193600000 | 151.59 |
1421280000000 | 154.85 |
1421366400000 | 157.21 |
1421625600000 | 157.56 |
1421712000000 | 158.73 |
1421798400000 | 159.75 |
1421884800000 | 162.49 |
1421971200000 | 165.21 |
1422230400000 | 166.41 |
1422316800000 | 164.23 |
1422403200000 | 163.6 |
1422489600000 | 164.17 |
1422576000000 | 163.01 |
1422835200000 | 164.07 |
1422921600000 | 166.02 |
1423008000000 | 166.18 |
1423094400000 | 166.11 |
1423180800000 | 165.91 |
1423440000000 | 163.79 |
1423526400000 | 165.52 |
1423612800000 | 165.07 |
1423699200000 | 166.63 |
1423785600000 | 167.65 |
1424044800000 | 167.1 |
1424131200000 | 167.19 |
1424217600000 | 168.42 |
1424304000000 | 168.93 |
1424390400000 | 169.22 |
1424649600000 | 170.34 |
1424736000000 | 171.69 |
1424822400000 | 171.49 |
1424908800000 | 173.17 |
1424995200000 | 174.12 |
1425254400000 | 173.81 |
1425340800000 | 172.13 |
1425427200000 | 173.62 |
1425513600000 | 175.11 |
1425600000000 | 175.14 |
1425859200000 | 174.89 |
1425945600000 | 173.08 |
1426032000000 | 176.57 |
1426118400000 | 176.73 |
1426204800000 | 177.45 |
1426464000000 | 179.65 |
1426550400000 | 178.02 |
1426636800000 | 178.21 |
1426723200000 | 178.15 |
1426809600000 | 179.95 |
1427068800000 | 178.36 |
1427155200000 | 179.33 |
1427241600000 | 176.88 |
1427328000000 | 176.33 |
1427414400000 | 176.82 |
1427673600000 | 179.3 |
1427760000000 | 178.2 |
1427846400000 | 178.94 |
1427932800000 | 178.94 |
1428364800000 | 181.19 |
1428451200000 | 180.53 |
1428537600000 | 182.54 |
1428624000000 | 184.35 |
1428883200000 | 184.8 |
1428969600000 | 182.87 |
1429056000000 | 184.12 |
1429142400000 | 181.81 |
1429228800000 | 178.22 |
1429488000000 | 180.25 |
1429574400000 | 180.33 |
1429660800000 | 180.76 |
1429747200000 | 179.87 |
1429833600000 | 180.48 |
1430092800000 | 182.58 |
1430179200000 | 180.35 |
1430265600000 | 175.82 |
1430352000000 | 175.33 |
1430438400000 | 175.37 |
1430697600000 | 176.53 |
1430784000000 | 172.63 |
1430870400000 | 172.5 |
1430956800000 | 172.88 |
1431043200000 | 176.92 |
1431302400000 | 176.22 |
1431388800000 | 173.92 |
1431475200000 | 172.65 |
1431561600000 | 174.63 |
1431648000000 | 173.51 |
1431907200000 | 174.75 |
1431993600000 | 178.56 |
1432080000000 | 179.38 |
1432166400000 | 179.75 |
1432252800000 | 179.82 |
1432512000000 | 178.91 |
1432598400000 | 177.94 |
1432684800000 | 180.61 |
1432771200000 | 179.18 |
1432857600000 | 175.8 |
1433116800000 | 176.19 |
1433203200000 | 174.85 |
1433289600000 | 175.38 |
1433376000000 | 174.03 |
1433462400000 | 172.37 |
1433721600000 | 170.4 |
1433808000000 | 169.8 |
1433894400000 | 172.54 |
1433980800000 | 173.9 |
1434067200000 | 171.64 |
1434326400000 | 169.13 |
1434412800000 | 169.95 |
1434499200000 | 169.07 |
1434585600000 | 169.74 |
1434672000000 | 170.02 |
1434931200000 | 175.49 |
1435017600000 | 177.47 |
1435104000000 | 176.62 |
1435190400000 | 176.68 |
1435276800000 | 177.28 |
1435536000000 | 170.79 |
1435622400000 | 169.03 |
1435708800000 | 172.23 |
1435795200000 | 171.13 |
1435881600000 | 170.34 |
1436140800000 | 167.25 |
1436227200000 | 165.25 |
1436313600000 | 165.68 |
1436400000000 | 169.26 |
1436486400000 | 173.57 |
1436745600000 | 176.61 |
1436832000000 | 177.34 |
1436918400000 | 178.09 |
1437004800000 | 180.65 |
1437091200000 | 180.48 |
1437350400000 | 181.13 |
1437436800000 | 179.07 |
1437523200000 | 178.48 |
1437609600000 | 177.72 |
1437696000000 | 176.41 |
1437955200000 | 172.48 |
1438041600000 | 174.59 |
1438128000000 | 175.75 |
1438214400000 | 176.46 |
1438300800000 | 176.7 |
1438560000000 | 178.42 |
1438646400000 | 177.66 |
1438732800000 | 179.82 |
1438819200000 | 179.29 |
1438905600000 | 178.04 |
1439164800000 | 179.81 |
1439251200000 | 176.79 |
1439337600000 | 171.75 |
1439424000000 | 173.01 |
1439510400000 | 172.12 |
1439769600000 | 172.75 |
1439856000000 | 172.64 |
1439942400000 | 169.98 |
1440028800000 | 166.08 |
1440115200000 | 160.87 |
1440374400000 | 152.18 |
1440460800000 | 157.68 |
1440547200000 | 156.73 |
1440633600000 | 162.31 |
1440720000000 | 162.57 |
1440979200000 | 161.69 |
1441065600000 | 157.54 |
1441152000000 | 158.28 |
1441238400000 | 161.69 |
1441324800000 | 157.62 |
1441584000000 | 158.18 |
1441670400000 | 160.07 |
1441756800000 | 161.42 |
1441843200000 | 159.21 |
1441929600000 | 157.67 |
1442188800000 | 156.87 |
1442275200000 | 158.48 |
1442361600000 | 160.36 |
1442448000000 | 160.5 |
1442534400000 | 156.09 |
1442793600000 | 157.84 |
1442880000000 | 153.49 |
1442966400000 | 153.36 |
1443052800000 | 150.42 |
1443139200000 | 154.52 |
1443398400000 | 150.98 |
1443484800000 | 150.24 |
1443571200000 | 153.87 |
1443657600000 | 152.65 |
1443744000000 | 153.51 |
1444003200000 | 158.43 |
1444089600000 | 159.58 |
1444176000000 | 160.12 |
1444262400000 | 160.26 |
1444348800000 | 160.96 |
1444608000000 | 160.79 |
1444694400000 | 159.57 |
1444780800000 | 158.07 |
1444867200000 | 160.56 |
1444953600000 | 161.69 |
1445212800000 | 162.04 |
1445299200000 | 161.66 |
1445385600000 | 162.11 |
1445472000000 | 166.15 |
1445558400000 | 169.48 |
1445817600000 | 168.82 |
1445904000000 | 167.1 |
1445990400000 | 168.85 |
1446076800000 | 169.02 |
1446163200000 | 168.95 |
1446422400000 | 169.5 |
1446508800000 | 170.07 |
1446595200000 | 170.02 |
1446681600000 | 170.31 |
1446768000000 | 171.22 |
1447027200000 | 169.14 |
1447113600000 | 169.53 |
1447200000000 | 170.36 |
1447286400000 | 167.65 |
1447372800000 | 166.22 |
1447632000000 | 166.79 |
1447718400000 | 170.49 |
1447804800000 | 170.17 |
1447891200000 | 170.64 |
1447977600000 | 170.96 |
1448236800000 | 170.6 |
1448323200000 | 169.08 |
1448409600000 | 171.18 |
1448496000000 | 172.65 |
1448582400000 | 172.4 |
1448841600000 | 173.1 |
1448928000000 | 172.01 |
1449014400000 | 171.2 |
1449100800000 | 164.95 |
1449187200000 | 164.56 |
1449446400000 | 165.86 |
1449532800000 | 162.96 |
1449619200000 | 161.81 |
1449705600000 | 161.67 |
1449792000000 | 158.52 |
1450051200000 | 155.92 |
1450137600000 | 160.31 |
1450224000000 | 161.16 |
1450310400000 | 163.54 |
1450396800000 | 161.27 |
1450656000000 | 159.48 |
1450742400000 | 159.69 |
1450828800000 | 163.18 |
1450915200000 | 162.78 |
1451260800000 | 161.61 |
1451347200000 | 164.29 |
1451433600000 | 163 |
1451520000000 | 162.17 |
1451865600000 | 158.06 |
1451952000000 | 159.07 |
1452038400000 | 157.1 |
1452124800000 | 154.28 |
1452211200000 | 152.05 |
1452470400000 | 152.13 |
1452556800000 | 153.58 |
1452643200000 | 153.48 |
1452729600000 | 151.99 |
1452816000000 | 148.49 |
1453075200000 | 147.86 |
1453161600000 | 149.75 |
1453248000000 | 145.41 |
1453334400000 | 148.31 |
1453420800000 | 152.17 |
1453680000000 | 151.12 |
1453766400000 | 152.61 |
1453852800000 | 153.29 |
1453939200000 | 150.74 |
1454025600000 | 154.41 |
1454284800000 | 153.81 |
1454371200000 | 150.6 |
1454457600000 | 148.65 |
1454544000000 | 148.72 |
1454630400000 | 148.01 |
1454889600000 | 144.41 |
1454976000000 | 141.51 |
1455062400000 | 143.41 |
1455148800000 | 138.54 |
1455235200000 | 141.82 |
1455494400000 | 145.47 |
1455580800000 | 145.41 |
1455667200000 | 148.76 |
1455753600000 | 148.89 |
1455840000000 | 147.78 |
1456099200000 | 150.79 |
1456185600000 | 148.6 |
1456272000000 | 146.19 |
1456358400000 | 148.65 |
1456444800000 | 150.86 |
1456704000000 | 151.7 |
1456790400000 | 154.12 |
1456876800000 | 155.56 |
1456963200000 | 155.09 |
1457049600000 | 155.65 |
1457308800000 | 155.13 |
1457395200000 | 154.04 |
1457481600000 | 154.94 |
1457568000000 | 152.62 |
1457654400000 | 157.01 |
1457913600000 | 157.88 |
1458000000000 | 156.98 |
1458086400000 | 157.16 |
1458172800000 | 156.07 |
1458259200000 | 156.48 |
1458518400000 | 156.26 |
1458604800000 | 156.42 |
1458691200000 | 156.08 |
1458777600000 | 154.04 |
1459209600000 | 154.95 |
1459296000000 | 156.06 |
1459382400000 | 154.21 |
1459468800000 | 152.24 |
1459728000000 | 152.64 |
1459814400000 | 149.56 |
1459900800000 | 150.38 |
1459987200000 | 148.87 |
1460073600000 | 150.55 |
1460332800000 | 150.83 |
1460419200000 | 151.85 |
1460505600000 | 156.12 |
1460592000000 | 157.24 |
1460678400000 | 156.94 |
1460937600000 | 157.26 |
1461024000000 | 159.41 |
1461110400000 | 160.52 |
1461196800000 | 160.7 |
1461283200000 | 160.62 |
1461542400000 | 159.53 |
1461628800000 | 159.66 |
1461715200000 | 160.42 |
1461801600000 | 160.24 |
1461888000000 | 156.03 |
1462147200000 | 156.48 |
1462233600000 | 153.91 |
1462320000000 | 152.5 |
1462406400000 | 153.05 |
1462492800000 | 153.09 |
1462752000000 | 153.82 |
1462838400000 | 155.39 |
1462924800000 | 154.35 |
1463011200000 | 153.69 |
1463097600000 | 154.54 |
1463356800000 | 154.43 |
1463443200000 | 153.53 |
1463529600000 | 154.08 |
1463616000000 | 152.64 |
1463702400000 | 154.61 |
1463961600000 | 153.58 |
1464048000000 | 157.07 |
1464134400000 | 159.59 |
1464220800000 | 159.97 |
1464307200000 | 160.6 |
1464566400000 | 161.06 |
1464652800000 | 160.16 |
1464739200000 | 158.94 |
1464825600000 | 158.86 |
1464912000000 | 157.15 |
1465171200000 | 157.34 |
1465257600000 | 159.24 |
1465344000000 | 158.37 |
1465430400000 | 157.39 |
1465516800000 | 154.23 |
1465776000000 | 151.52 |
1465862400000 | 149.54 |
1465948800000 | 150.74 |
1466035200000 | 150.74 |
1466121600000 | 151.82 |
1466380800000 | 155.71 |
1466467200000 | 157.13 |
1466553600000 | 157.67 |
1466640000000 | 160.22 |
1466726400000 | 149.27 |
1466985600000 | 146.83 |
1467072000000 | 149.34 |
1467158400000 | 152.63 |
1467244800000 | 154.44 |
1467331200000 | 155.29 |
1467590400000 | 154.54 |
1467676800000 | 152.63 |
1467763200000 | 150.67 |
1467849600000 | 151.12 |
1467936000000 | 153.89 |
1468195200000 | 155.91 |
1468281600000 | 157.71 |
1468368000000 | 157.44 |
1468454400000 | 159.05 |
1468540800000 | 158.91 |
1468800000000 | 158.54 |
1468886400000 | 157.77 |
1468972800000 | 159.32 |
1469059200000 | 159.26 |
1469145600000 | 159.85 |
1469404800000 | 159.75 |
1469491200000 | 159.81 |
1469577600000 | 160.74 |
1469664000000 | 158.97 |
1469750400000 | 160.12 |
1470009600000 | 159.22 |
1470096000000 | 156.35 |
1470182400000 | 156.68 |
1470268800000 | 157.64 |
1470355200000 | 159.59 |
1470614400000 | 159.92 |
1470700800000 | 161.92 |
1470787200000 | 161.44 |
1470873600000 | 162.79 |
1470960000000 | 162.55 |
1471219200000 | 162.58 |
1471305600000 | 160.73 |
1471392000000 | 159.35 |
1471478400000 | 159.6 |
1471564800000 | 158.12 |
1471824000000 | 157.78 |
1471910400000 | 159.21 |
1471996800000 | 160.06 |
1472083200000 | 159.1 |
1472169600000 | 159.8 |
1472428800000 | 159.79 |
1472515200000 | 160.99 |
1472601600000 | 160.62 |
1472688000000 | 160.37 |
1472774400000 | 163.26 |
1473033600000 | 163.29 |
1473120000000 | 163.01 |
1473206400000 | 163.99 |
1473292800000 | 163.48 |
1473379200000 | 161.44 |
1473638400000 | 160.09 |
1473724800000 | 157.92 |
1473811200000 | 157.44 |
1473897600000 | 158.04 |
1473984000000 | 156.57 |
1474243200000 | 157.95 |
1474329600000 | 157.94 |
1474416000000 | 159.33 |
1474502400000 | 162.22 |
1474588800000 | 161.5 |
1474848000000 | 158.79 |
1474934400000 | 159.05 |
1475020800000 | 159.74 |
1475107200000 | 159.58 |
1475193600000 | 159.88 |
1475452800000 | 159.78 |
1475539200000 | 160.86 |
1475625600000 | 160.38 |
1475712000000 | 160.22 |
1475798400000 | 159.23 |
1476057600000 | 160.87 |
1476144000000 | 160.45 |
1476230400000 | 160.15 |
1476316800000 | 158.78 |
1476403200000 | 161.05 |
1476662400000 | 160.38 |
1476748800000 | 162.08 |
1476835200000 | 162.56 |
1476921600000 | 163.05 |
1477008000000 | 162.81 |
1477267200000 | 163.41 |
1477353600000 | 163.11 |
1477440000000 | 162.48 |
1477526400000 | 162.69 |
1477612800000 | 162.37 |
1477872000000 | 161.4 |
1477958400000 | 159.62 |
1478044800000 | 157.32 |
1478131200000 | 157.11 |
1478217600000 | 156.07 |
1478476800000 | 158.93 |
1478563200000 | 159.65 |
1478649600000 | 161.14 |
1478736000000 | 160.81 |
1478822400000 | 160.06 |
1479081600000 | 160.69 |
1479168000000 | 161.52 |
1479254400000 | 160.86 |
1479340800000 | 161.7 |
1479427200000 | 161.08 |
1479686400000 | 161.66 |
1479772800000 | 162.7 |
1479859200000 | 162.4 |
1479945600000 | 162.65 |
1480032000000 | 163.1 |
1480291200000 | 161.94 |
1480377600000 | 162.85 |
1480464000000 | 162.96 |
1480550400000 | 162.15 |
1480636800000 | 161.19 |
1480896000000 | 162.6 |
1480982400000 | 164.88 |
1481068800000 | 167.19 |
1481155200000 | 169.58 |
1481241600000 | 170.36 |
1481500800000 | 170.44 |
1481587200000 | 172.33 |
1481673600000 | 171.06 |
1481760000000 | 173.41 |
1481846400000 | 173.92 |
1482105600000 | 174.06 |
1482192000000 | 175.41 |
1482278400000 | 174.83 |
1482364800000 | 174.94 |
1482451200000 | 175.1 |
1482796800000 | 175.25 |
1482883200000 | 175.33 |
1482969600000 | 174.81 |
1483056000000 | 175.21 |
1483315200000 | 175.98 |
1483401600000 | 176.94 |
1483488000000 | 176.95 |
1483574400000 | 176.71 |
1483660800000 | 176.72 |
1483920000000 | 176.08 |
1484006400000 | 175.99 |
1484092800000 | 176.46 |
1484179200000 | 175.11 |
1484265600000 | 176.91 |
1484524800000 | 175.71 |
1484611200000 | 175.05 |
1484697600000 | 175.28 |
1484784000000 | 175.5 |
1484870400000 | 176.03 |
1485129600000 | 174.72 |
1485216000000 | 174.69 |
1485302400000 | 176.68 |
1485388800000 | 176.91 |
1485475200000 | 176.24 |
1485734400000 | 174.48 |
1485820800000 | 172.79 |
1485907200000 | 174.04 |
1485993600000 | 173.53 |
1486080000000 | 174.49 |
1486339200000 | 172.97 |
1486425600000 | 173.09 |
1486512000000 | 173.24 |
1486598400000 | 175.14 |
1486684800000 | 175.09 |
1486944000000 | 176.41 |
1487030400000 | 176.59 |
1487116800000 | 177.33 |
1487203200000 | 176.57 |
1487289600000 | 176.7 |
1487548800000 | 176.96 |
1487635200000 | 178.49 |
1487721600000 | 178.49 |
1487808000000 | 178.22 |
1487894400000 | 177.31 |
1488153600000 | 177.07 |
1488240000000 | 177.39 |
1488326400000 | 180.79 |
1488412800000 | 180.63 |
1488499200000 | 181.22 |
1488758400000 | 180.49 |
1488844800000 | 180.34 |
1488931200000 | 180.34 |
1489017600000 | 181.18 |
1489104000000 | 181.34 |
1489363200000 | 181.38 |
1489449600000 | 180.65 |
1489536000000 | 181.45 |
1489622400000 | 182.43 |
1489708800000 | 182.85 |
1489968000000 | 182.31 |
1490054400000 | 181.65 |
1490140800000 | 181.16 |
1490227200000 | 182.58 |
1490313600000 | 182.27 |
1490572800000 | 181.5 |
1490659200000 | 182.88 |
1490745600000 | 183.67 |
1490832000000 | 184.16 |
1490918400000 | 184.98 |
1491177600000 | 184.11 |
1491264000000 | 184.58 |
1491350400000 | 184.12 |
1491436800000 | 184.87 |
1491523200000 | 185.27 |
1491782400000 | 184.59 |
1491868800000 | 184.02 |
1491955200000 | 184.04 |
1492041600000 | 182.96 |
1492473600000 | 181.38 |
1492560000000 | 181.83 |
1492646400000 | 182.54 |
1492732800000 | 182.7 |
1492992000000 | 188.03 |
1493078400000 | 188.15 |
1493164800000 | 188.29 |
1493251200000 | 187.9 |
1493337600000 | 187.47 |
1493596800000 | 187.27 |
1493683200000 | 188.34 |
1493769600000 | 188.32 |
1493856000000 | 190.01 |
1493942400000 | 191.81 |
1494201600000 | 191.36 |
1494288000000 | 191.59 |
1494374400000 | 191.68 |
1494460800000 | 190.9 |
1494547200000 | 191.32 |
1494806400000 | 191.52 |
1494892800000 | 191.34 |
1494979200000 | 188.29 |
1495065600000 | 187.56 |
1495152000000 | 188.59 |
1495411200000 | 188.32 |
1495497600000 | 189.26 |
1495584000000 | 189.14 |
1495670400000 | 189.24 |
1495756800000 | 189.25 |
1496016000000 | 189.24 |
1496102400000 | 188.95 |
1496188800000 | 188.76 |
1496275200000 | 189.54 |
1496361600000 | 190.59 |
1496620800000 | 190.09 |
1496707200000 | 188.89 |
1496793600000 | 188.74 |
1496880000000 | 189.12 |
1496966400000 | 190.36 |
1497225600000 | 188.71 |
1497312000000 | 189.2 |
1497398400000 | 188.55 |
1497484800000 | 188.09 |
1497571200000 | 188.9 |
1497830400000 | 190.6 |
1497916800000 | 189.42 |
1498003200000 | 188.83 |
1498089600000 | 188.8 |
1498176000000 | 188.06 |
1498435200000 | 188.98 |
1498521600000 | 187.38 |
1498608000000 | 187.19 |
1498694400000 | 183.83 |
1498780800000 | 182.67 |
1499040000000 | 184.87 |
1499126400000 | 184.39 |
1499212800000 | 184.46 |
1499299200000 | 183.21 |
1499385600000 | 183.34 |
1499644800000 | 183.89 |
1499731200000 | 183.19 |
1499817600000 | 185.62 |
1499904000000 | 186.14 |
1499990400000 | 186.08 |
1500249600000 | 185.59 |
1500336000000 | 183.62 |
1500422400000 | 184.84 |
1500508800000 | 184.65 |
1500595200000 | 182.6 |
1500854400000 | 182.51 |
1500940800000 | 183.38 |
1501027200000 | 184.63 |
1501113600000 | 185.39 |
1501200000000 | 184.12 |
1501459200000 | 183.5 |
1501545600000 | 184.64 |
1501632000000 | 183.54 |
1501718400000 | 183.82 |
1501804800000 | 186.02 |
1502064000000 | 185.87 |
1502150400000 | 186.48 |
1502236800000 | 184.6 |
1502323200000 | 183 |
1502409600000 | 181.74 |
1502668800000 | 184 |
1502755200000 | 184.52 |
1502841600000 | 185.56 |
1502928000000 | 184 |
1503014400000 | 183.33 |
1503273600000 | 182.39 |
1503360000000 | 184.17 |
1503446400000 | 183.17 |
1503532800000 | 183.26 |
1503619200000 | 182.98 |
1503878400000 | 182.02 |
1503964800000 | 180.37 |
1504051200000 | 181.42 |
1504137600000 | 182.26 |
1504224000000 | 183.18 |
1504483200000 | 182.44 |
1504569600000 | 181.79 |
1504656000000 | 182.23 |
1504742400000 | 181.95 |
1504828800000 | 181.84 |
1505088000000 | 183.97 |
1505174400000 | 184.88 |
1505260800000 | 185.54 |
1505347200000 | 185.68 |
1505433600000 | 185.13 |
1505692800000 | 185.68 |
1505779200000 | 186.18 |
1505865600000 | 186.1 |
1505952000000 | 186.68 |
1506038400000 | 186.83 |
1506297600000 | 187.24 |
1506384000000 | 187.35 |
1506470400000 | 188.34 |
1506556800000 | 188.48 |
1506643200000 | 189.84 |
1506902400000 | 190.31 |
1506988800000 | 190.63 |
1507075200000 | 190.32 |
1507161600000 | 191.19 |
1507248000000 | 190.43 |
1507507200000 | 190.64 |
1507593600000 | 190.01 |
1507680000000 | 190.23 |
1507766400000 | 189.46 |
1507852800000 | 189.36 |
1508112000000 | 189.88 |
1508198400000 | 190.01 |
1508284800000 | 190.24 |
1508371200000 | 189.58 |
1508457600000 | 189.99 |
1508716800000 | 190 |
1508803200000 | 189.92 |
1508889600000 | 188.61 |
1508976000000 | 190.84 |
1509062400000 | 192.19 |
1509321600000 | 192.32 |
1509408000000 | 192.63 |
1509494400000 | 193.75 |
1509580800000 | 193 |
1509667200000 | 193.31 |
1509926400000 | 192.86 |
1510012800000 | 192.24 |
1510099200000 | 192.11 |
1510185600000 | 190.28 |
1510272000000 | 189.32 |
1510531200000 | 188.61 |
1510617600000 | 187.34 |
1510704000000 | 186.65 |
1510790400000 | 187.93 |
1510876800000 | 187 |
1511136000000 | 187.76 |
1511222400000 | 188.7 |
1511308800000 | 188.06 |
1511395200000 | 188.3 |
1511481600000 | 188.36 |
1511740800000 | 187.65 |
1511827200000 | 189.14 |
1511913600000 | 190.13 |
1512000000000 | 189.18 |
1512086400000 | 187.71 |
1512345600000 | 190.36 |
1512432000000 | 189.77 |
1512518400000 | 189.24 |
1512604800000 | 189.65 |
1512691200000 | 190.75 |
1512950400000 | 190.54 |
1513036800000 | 192.11 |
1513123200000 | 191.01 |
1513209600000 | 189.75 |
1513296000000 | 190.02 |
1513555200000 | 192.1 |
1513641600000 | 190.67 |
1513728000000 | 189.27 |
1513814400000 | 190.53 |
1513900800000 | 189.95 |
1514332800000 | 189.6 |
1514419200000 | 188.46 |
1514505600000 | 187.16 |
1514851200000 | 186.73 |
1514937600000 | 187.2 |
1515024000000 | 189.71 |
1515110400000 | 191.6 |
1515369600000 | 192.23 |
1515456000000 | 192.54 |
1515542400000 | 191.59 |
1515628800000 | 191.04 |
1515715200000 | 191.37 |
1515974400000 | 191.03 |
1516060800000 | 191.5 |
1516147200000 | 191.13 |
1516233600000 | 191.46 |
1516320000000 | 192.94 |
1516579200000 | 194.08 |
1516665600000 | 194.15 |
1516752000000 | 192.86 |
1516838400000 | 191.81 |
1516924800000 | 193.08 |
1517184000000 | 192.75 |
1517270400000 | 191.1 |
1517356800000 | 191.14 |
1517443200000 | 190.06 |
1517529600000 | 187.25 |
1517788800000 | 184.12 |
1517875200000 | 180.8 |
1517961600000 | 183.57 |
1518048000000 | 179.24 |
1518134400000 | 177.5 |
1518393600000 | 179.46 |
1518480000000 | 178.17 |
1518566400000 | 179.22 |
1518652800000 | 180.35 |
1518739200000 | 182.21 |
1518998400000 | 181.62 |
1519084800000 | 182.41 |
1519171200000 | 181.93 |
1519257600000 | 182.08 |
1519344000000 | 183.04 |
1519603200000 | 184.39 |
1519689600000 | 183.35 |
1519776000000 | 182.22 |
1519862400000 | 180.43 |
1519948800000 | 176.87 |
1520208000000 | 178.55 |
1520294400000 | 178.48 |
1520380800000 | 179.18 |
1520467200000 | 181.25 |
1520553600000 | 181.8 |
1520812800000 | 182.31 |
1520899200000 | 180.59 |
1520985600000 | 180.23 |
1521072000000 | 181.36 |
1521158400000 | 182.55 |
1521417600000 | 180.36 |
1521504000000 | 180.99 |
1521590400000 | 180.33 |
1521676800000 | 177.52 |
1521763200000 | 174.66 |
1522022400000 | 173.88 |
1522108800000 | 175.66 |
1522195200000 | 176.55 |
1522281600000 | 178.24 |
1522713600000 | 177.39 |
1522800000000 | 177.36 |
1522886400000 | 181.61 |
1522972800000 | 180.37 |
1523232000000 | 180.5 |
1523318400000 | 181.58 |
1523404800000 | 180.5 |
1523491200000 | 181.65 |
1523577600000 | 181.83 |
1523836800000 | 181.94 |
1523923200000 | 183.64 |
1524009600000 | 184.17 |
1524096000000 | 183.88 |
1524182400000 | 184.17 |
1524441600000 | 185.39 |
1524528000000 | 185.28 |
1524614400000 | 184.84 |
1524700800000 | 185.26 |
1524787200000 | 185.93 |
1525046400000 | 186.36 |
1525132800000 | 186.62 |
1525219200000 | 187.05 |
1525305600000 | 186.13 |
1525392000000 | 187.58 |
1525651200000 | 188.37 |
1525737600000 | 187.74 |
1525824000000 | 188.16 |
1525910400000 | 188.74 |
1525996800000 | 188.96 |
1526256000000 | 188.88 |
1526342400000 | 188.87 |
1526428800000 | 189.08 |
1526515200000 | 190.14 |
1526601600000 | 189.8 |
1526860800000 | 190.22 |
1526947200000 | 190.81 |
1527033600000 | 189.03 |
1527120000000 | 188.1 |
1527206400000 | 187.95 |
1527465600000 | 186.83 |
1527552000000 | 184.5 |
1527638400000 | 185.42 |
1527724800000 | 183.43 |
1527811200000 | 185.56 |
1528070400000 | 186.11 |
1528156800000 | 185.67 |
1528243200000 | 185.93 |
1528329600000 | 185.88 |
1528416000000 | 185.59 |
1528675200000 | 187.15 |
1528761600000 | 187.16 |
1528848000000 | 186.64 |
1528934400000 | 189.61 |
1529020800000 | 189.05 |
1529280000000 | 186.87 |
1529366400000 | 185.79 |
1529452800000 | 185.99 |
1529539200000 | 184.35 |
1529625600000 | 186.26 |
1529884800000 | 182.76 |
1529971200000 | 182.64 |
1530057600000 | 183.99 |
1530144000000 | 183.03 |
1530230400000 | 183.97 |
1530489600000 | 183.37 |
1530576000000 | 184.8 |
1530662400000 | 185.13 |
1530748800000 | 186.35 |
1530835200000 | 186.74 |
1531094400000 | 187.2 |
1531180800000 | 188.07 |
1531267200000 | 185.73 |
1531353600000 | 187.17 |
1531440000000 | 187.65 |
1531699200000 | 187.33 |
1531785600000 | 187.57 |
1531872000000 | 189.03 |
1531958400000 | 188.57 |
1532044800000 | 187.66 |
1532304000000 | 187.45 |
1532390400000 | 188.78 |
1532476800000 | 187.99 |
1532563200000 | 190.11 |
1532649600000 | 191.27 |
1532908800000 | 190.75 |
1532995200000 | 191.43 |
1533081600000 | 190.77 |
1533168000000 | 189.17 |
1533254400000 | 190.22 |
1533513600000 | 190.44 |
1533600000000 | 191.53 |
1533686400000 | 191.19 |
1533772800000 | 191.44 |
1533859200000 | 188.65 |
1534118400000 | 187.85 |
1534204800000 | 188.43 |
1534291200000 | 186.46 |
1534377600000 | 187.35 |
1534464000000 | 187.21 |
1534723200000 | 187.96 |
1534809600000 | 188.46 |
1534896000000 | 188.11 |
1534982400000 | 188.05 |
1535068800000 | 188.7 |
1535328000000 | 189.9 |
1535414400000 | 189.29 |
1535500800000 | 189.62 |
1535587200000 | 188.61 |
1535673600000 | 187.08 |
1535932800000 | 187.18 |
1536019200000 | 185.6 |
1536105600000 | 183.52 |
1536192000000 | 182.8 |
1536278400000 | 182.73 |
1536537600000 | 183.55 |
1536624000000 | 183.91 |
1536710400000 | 184.72 |
1536796800000 | 185.26 |
1536883200000 | 185.63 |
1537142400000 | 185.64 |
1537228800000 | 186.44 |
1537315200000 | 186.62 |
1537401600000 | 188 |
1537488000000 | 189.46 |
1537747200000 | 187.97 |
1537833600000 | 188.26 |
1537920000000 | 188.85 |
1538006400000 | 189.88 |
1538092800000 | 188.03 |
1538352000000 | 188.86 |
1538438400000 | 188.04 |
1538524800000 | 188.62 |
1538611200000 | 187.58 |
1538697600000 | 186.21 |
1538956800000 | 185.02 |
1539043200000 | 185.44 |
1539129600000 | 181.9 |
1539216000000 | 178.35 |
1539302400000 | 178.19 |
1539561600000 | 178.71 |
1539648000000 | 181.27 |
1539734400000 | 180.91 |
1539820800000 | 179.56 |
1539907200000 | 179.67 |
1540166400000 | 178.66 |
1540252800000 | 176.66 |
1540339200000 | 175.59 |
1540425600000 | 177.13 |
1540512000000 | 175.25 |
1540771200000 | 176.45 |
1540857600000 | 177.19 |
1540944000000 | 179.54 |
1541030400000 | 178.97 |
1541116800000 | 179.81 |
1541376000000 | 180.08 |
1541462400000 | 179.66 |
1541548800000 | 181.64 |
1541635200000 | 181.57 |
1541721600000 | 181.37 |
1541980800000 | 180.11 |
1542067200000 | 181.34 |
1542153600000 | 180.73 |
1542240000000 | 180.11 |
1542326400000 | 179.65 |
1542585600000 | 178.64 |
1542672000000 | 175.69 |
1542758400000 | 177.56 |
1542844800000 | 176.35 |
1542931200000 | 176.84 |
1543190400000 | 178.73 |
1543276800000 | 179.36 |
1543363200000 | 179.81 |
1543449600000 | 179.59 |
1543536000000 | 180.16 |
1543795200000 | 181.93 |
1543881600000 | 180.05 |
1543968000000 | 178.38 |
1544054400000 | 173.55 |
1544140800000 | 173.65 |
1544400000000 | 171.77 |
1544486400000 | 173.62 |
1544572800000 | 175.77 |
1544659200000 | 175.92 |
1544745600000 | 174.93 |
1545004800000 | 172.92 |
1545091200000 | 171.66 |
1545177600000 | 171.79 |
1545264000000 | 168.87 |
1545350400000 | 168.42 |
1545609600000 | 166.22 |
1545868800000 | 165.73 |
1545955200000 | 167.94 |
1546214400000 | 168.79 |
1546387200000 | 168.8 |
1546473600000 | 166.91 |
1546560000000 | 171.4 |
1546819200000 | 171.06 |
1546905600000 | 172.9 |
1546992000000 | 173.13 |
1547078400000 | 173.55 |
1547164800000 | 173.56 |
1547424000000 | 172.81 |
1547510400000 | 173.61 |
1547596800000 | 174.01 |
1547683200000 | 173.79 |
1547769600000 | 177.09 |
1548028800000 | 176.71 |
1548115200000 | 175.76 |
1548201600000 | 176.18 |
1548288000000 | 176.82 |
1548374400000 | 178.22 |
1548633600000 | 176.62 |
1548720000000 | 177.33 |
1548806400000 | 177.47 |
1548892800000 | 178.25 |
1548979200000 | 178.75 |
1549238400000 | 178.49 |
1549324800000 | 180.95 |
1549411200000 | 180.86 |
1549497600000 | 178.67 |
1549584000000 | 178.22 |
1549843200000 | 179.74 |
1549929600000 | 181.09 |
1550016000000 | 181.79 |
1550102400000 | 180.99 |
1550188800000 | 184.06 |
1550448000000 | 184.09 |
1550534400000 | 183.76 |
1550620800000 | 184.86 |
1550707200000 | 185.15 |
1550793600000 | 185.75 |
1551052800000 | 186.04 |
1551139200000 | 186.46 |
1551225600000 | 185.98 |
1551312000000 | 186.74 |
1551398400000 | 187.4 |
1551657600000 | 187.61 |
1551744000000 | 188.02 |
1551830400000 | 187.72 |
1551916800000 | 187.39 |
1552003200000 | 186.2 |
1552262400000 | 187.73 |
1552348800000 | 187.71 |
1552435200000 | 188.55 |
1552521600000 | 189.5 |
1552608000000 | 191.7 |
1552867200000 | 191.73 |
1552953600000 | 192.44 |
1553040000000 | 190.75 |
1553126400000 | 190.96 |
1553212800000 | 188.58 |
1553472000000 | 188.02 |
1553558400000 | 189.31 |
1553644800000 | 189.67 |
1553731200000 | 189.35 |
1553817600000 | 191.11 |
1554076800000 | 192.88 |
1554163200000 | 193.24 |
1554249600000 | 195.01 |
1554336000000 | 195.36 |
1554422400000 | 195.79 |
1554681600000 | 195.36 |
1554768000000 | 194.25 |
1554854400000 | 194.77 |
1554940800000 | 195.27 |
1555027200000 | 196.06 |
1555286400000 | 196.27 |
1555372800000 | 196.94 |
1555459200000 | 197.54 |
1555545600000 | 198.88 |
1555977600000 | 199.11 |
1556064000000 | 198.78 |
1556150400000 | 198.54 |
1556236800000 | 199.24 |
1556496000000 | 199.59 |
1556582400000 | 200.31 |
1556668800000 | 199.93 |
1556755200000 | 199.07 |
1556841600000 | 200.01 |
1557100800000 | 198.14 |
1557187200000 | 195.12 |
1557273600000 | 195.67 |
1557360000000 | 192.99 |
1557446400000 | 193.59 |
1557705600000 | 191.4 |
1557792000000 | 193.68 |
1557878400000 | 194.82 |
1557964800000 | 197.83 |
1558051200000 | 197.67 |
1558310400000 | 195.36 |
1558396800000 | 196.41 |
1558483200000 | 196.52 |
1558569600000 | 193.61 |
1558656000000 | 194.61 |
1558915200000 | 195.41 |
1559001600000 | 194.47 |
1559088000000 | 192.1 |
1559174400000 | 192.95 |
1559260800000 | 190.4 |
1559520000000 | 191.37 |
1559606400000 | 193.06 |
1559692800000 | 193.73 |
1559779200000 | 193.79 |
1559865600000 | 195.57 |
1560124800000 | 195.74 |
1560211200000 | 196.53 |
1560297600000 | 195.99 |
1560384000000 | 196.29 |
1560470400000 | 196.23 |
1560729600000 | 196.37 |
1560816000000 | 199.82 |
1560902400000 | 199.98 |
1560988800000 | 200.61 |
1561075200000 | 200.41 |
1561334400000 | 199.69 |
1561420800000 | 198.88 |
1561507200000 | 198.36 |
1561593600000 | 198.63 |
1561680000000 | 200.23 |
1561939200000 | 201.6 |
1562025600000 | 202.66 |
1562112000000 | 204.45 |
1562198400000 | 204.76 |
1562284800000 | 204.2 |
1562544000000 | 203.78 |
1562630400000 | 203 |
1562716800000 | 202.77 |
1562803200000 | 202.59 |
1562889600000 | 202.87 |
1563148800000 | 203.14 |
1563235200000 | 204.17 |
1563321600000 | 202.56 |
1563408000000 | 201.94 |
1563494400000 | 201.49 |
1563753600000 | 201.69 |
1563840000000 | 204.02 |
1563926400000 | 204.52 |
1564012800000 | 203.51 |
1564099200000 | 204.5 |
1564358400000 | 204.72 |
1564444800000 | 201.7 |
1564531200000 | 201.49 |
1564617600000 | 202.73 |
1564704000000 | 197.33 |
1564963200000 | 193.28 |
1565049600000 | 192.67 |
1565136000000 | 193.36 |
1565222400000 | 196.95 |
1565308800000 | 195.07 |
1565568000000 | 194.47 |
1565654400000 | 196.34 |
1565740800000 | 192.67 |
1565827200000 | 192.8 |
1565913600000 | 195.37 |
1566172800000 | 197.73 |
1566259200000 | 196.65 |
1566345600000 | 198.84 |
1566432000000 | 197.9 |
1566518400000 | 195.27 |
1566777600000 | 196.24 |
1566864000000 | 197.37 |
1566950400000 | 197.45 |
1567036800000 | 199.9 |
1567123200000 | 200.98 |
1567382400000 | 201.39 |
1567468800000 | 200.98 |
1567555200000 | 202.56 |
1567641600000 | 204.35 |
1567728000000 | 204.84 |
1567987200000 | 204.77 |
1568073600000 | 205.34 |
1568160000000 | 206.66 |
1568246400000 | 207.72 |
1568332800000 | 207.92 |
1568592000000 | 206.42 |
1568678400000 | 206.42 |
1568764800000 | 206.66 |
1568851200000 | 207.97 |
1568937600000 | 209.11 |
1569196800000 | 207.51 |
1569283200000 | 207.24 |
1569369600000 | 206.35 |
1569456000000 | 207.29 |
1569542400000 | 207.81 |
1569801600000 | 209.18 |
1569888000000 | 206.41 |
1569974400000 | 200.9 |
1570060800000 | 201.07 |
1570147200000 | 202.97 |
1570406400000 | 204.11 |
1570492800000 | 202.17 |
1570579200000 | 203.55 |
1570665600000 | 205.15 |
1570752000000 | 208.89 |
1571011200000 | 208.11 |
1571097600000 | 210.42 |
1571184000000 | 210.34 |
1571270400000 | 209.75 |
1571356800000 | 209.42 |
1571616000000 | 210.5 |
1571702400000 | 210.83 |
1571788800000 | 210.82 |
1571875200000 | 211.13 |
1571961600000 | 211.3 |
1572220800000 | 211.4 |
1572307200000 | 211.16 |
1572393600000 | 211.16 |
1572480000000 | 210.5 |
1572566400000 | 211.54 |
1572825600000 | 213.26 |
1572912000000 | 214.15 |
1572998400000 | 214.76 |
1573084800000 | 215.74 |
1573171200000 | 215.37 |
1573430400000 | 215.19 |
1573516800000 | 215.86 |
1573603200000 | 215.47 |
1573689600000 | 215.03 |
1573776000000 | 216.02 |
1574035200000 | 215.72 |
1574121600000 | 214.99 |
1574208000000 | 214.17 |
1574294400000 | 213.98 |
1574380800000 | 214.59 |
1574640000000 | 215.38 |
1574726400000 | 215.47 |
1574812800000 | 216.07 |
1574899200000 | 215.65 |
1574985600000 | 215.4 |
1575244800000 | 211.36 |
1575331200000 | 210.58 |
1575417600000 | 213.21 |
1575504000000 | 212.77 |
1575590400000 | 215.14 |
1575849600000 | 213.98 |
1575936000000 | 213.73 |
1576022400000 | 214.51 |
1576108800000 | 215.45 |
1576195200000 | 216.71 |
1576454400000 | 218.98 |
1576540800000 | 217.6 |
1576627200000 | 217.5 |
1576713600000 | 217.79 |
1576800000000 | 220.07 |
1577059200000 | 219.84 |
1577145600000 | 219.78 |
1577404800000 | 220.2 |
1577664000000 | 218.33 |
1577750400000 | 218.19 |
1577923200000 | 220.39 |
1578009600000 | 219.53 |
1578268800000 | 218.52 |
1578355200000 | 218.91 |
1578441600000 | 219.79 |
1578528000000 | 221 |
1578614400000 | 220.59 |
1578873600000 | 220.31 |
1578960000000 | 220.2 |
1579046400000 | 219.99 |
1579132800000 | 220.52 |
1579219200000 | 222.64 |
1579478400000 | 222.32 |
1579564800000 | 221.92 |
1579651200000 | 221.31 |
1579737600000 | 219.78 |
1579824000000 | 221.62 |
1580083200000 | 216.61 |
1580169600000 | 218.81 |
1580256000000 | 218.98 |
1580342400000 | 217.09 |
1580428800000 | 214.43 |
1580688000000 | 215.18 |
1580774400000 | 218.98 |
1580860800000 | 221.47 |
1580947200000 | 223.3 |
1581033600000 | 223.05 |
1581292800000 | 223.12 |
1581379200000 | 224.62 |
1581465600000 | 226.22 |
1581552000000 | 226.4 |
1581638400000 | 226.19 |
1581897600000 | 226.83 |
1581984000000 | 226.06 |
1582070400000 | 227.39 |
1582156800000 | 225.52 |
1582243200000 | 224.17 |
1582502400000 | 216.42 |
1582588800000 | 211.96 |
1582675200000 | 211.76 |
1582761600000 | 203.95 |
1582848000000 | 197.25 |
1583107200000 | 199.19 |
1583193600000 | 199.84 |
1583280000000 | 204.24 |
1583366400000 | 200.3 |
1583452800000 | 193.4 |
1583712000000 | 177.84 |
1583798400000 | 176.78 |
1583884800000 | 175.15 |
1583971200000 | 155.62 |
1584057600000 | 160.64 |
1584316800000 | 150.24 |
1584403200000 | 157.39 |
1584489600000 | 149.63 |
1584576000000 | 152.35 |
1584662400000 | 154.4 |
1584921600000 | 150.34 |
1585008000000 | 163.26 |
1585094400000 | 167.72 |
1585180800000 | 171.88 |
1585267200000 | 165.36 |
1585526400000 | 168.26 |
1585612800000 | 168.56 |
1585699200000 | 162.11 |
1585785600000 | 163.98 |
1585872000000 | 162.26 |
1586131200000 | 170.79 |
1586217600000 | 173.54 |
1586304000000 | 174.24 |
1586390400000 | 176.73 |
1586822400000 | 178.22 |
1586908800000 | 172.17 |
1586995200000 | 172.78 |
1587081600000 | 177.24 |
1587340800000 | 177.71 |
1587427200000 | 171.15 |
1587513600000 | 173.82 |
1587600000000 | 174.63 |
1587686400000 | 172.91 |
1587945600000 | 176.99 |
1588032000000 | 179.33 |
1588118400000 | 182.67 |
1588204800000 | 178.45 |
1588291200000 | 177.76 |
1588550400000 | 172.65 |
1588636800000 | 176.01 |
1588723200000 | 173.8 |
1588809600000 | 175.99 |
1588896000000 | 177.83 |
1589155200000 | 176.56 |
1589241600000 | 175.92 |
1589328000000 | 172.05 |
1589414400000 | 169.93 |
1589500800000 | 170.28 |
1589760000000 | 178.35 |
1589846400000 | 177.08 |
1589932800000 | 179.36 |
1590019200000 | 177.56 |
1590105600000 | 178.14 |
1590364800000 | 181.34 |
1590451200000 | 182.93 |
1590537600000 | 186.22 |
1590624000000 | 188.28 |
1590710400000 | 186.15 |
1590969600000 | 187.57 |
1591056000000 | 191.72 |
1591142400000 | 197.49 |
1591228800000 | 196.51 |
1591315200000 | 203.23 |
1591574400000 | 202.93 |
1591660800000 | 200.09 |
1591747200000 | 198.52 |
1591833600000 | 189.45 |
1591920000000 | 190.51 |
1592179200000 | 189.64 |
1592265600000 | 195.26 |
1592352000000 | 196.46 |
1592438400000 | 195.69 |
1592524800000 | 196.57 |
1592784000000 | 194.99 |
1592870400000 | 197.48 |
1592956800000 | 191.92 |
1593043200000 | 193.32 |
1593129600000 | 192.09 |
1593388800000 | 193.97 |
1593475200000 | 194.55 |
1593561600000 | 194.48 |
1593648000000 | 199.04 |
1593734400000 | 197.87 |
1593993600000 | 200.6 |
1594080000000 | 199.4 |
1594166400000 | 197.66 |
1594252800000 | 196.33 |
1594339200000 | 198.44 |
1594598400000 | 200.72 |
1594684800000 | 199.78 |
1594771200000 | 202.59 |
1594857600000 | 202.3 |
1594944000000 | 202.72 |
1595203200000 | 203.49 |
1595289600000 | 204.43 |
1595376000000 | 202.49 |
1595462400000 | 202.37 |
1595548800000 | 199.53 |
1595808000000 | 198.66 |
1595894400000 | 199.21 |
1595980800000 | 199.19 |
1596067200000 | 194.43 |
1596153600000 | 192.41 |
1596412800000 | 196.26 |
1596499200000 | 196.94 |
1596585600000 | 196.82 |
1596672000000 | 195.75 |
1596758400000 | 196.9 |
1597017600000 | 197.37 |
1597104000000 | 200.47 |
1597190400000 | 202.1 |
1597276800000 | 201 |
1597363200000 | 199.25 |
1597622400000 | 199.16 |
1597708800000 | 198.2 |
1597795200000 | 199.5 |
1597881600000 | 197.5 |
1597968000000 | 197.09 |
1598227200000 | 200.66 |
1598313600000 | 200.49 |
1598400000000 | 202.03 |
1598486400000 | 200.94 |
1598572800000 | 199.9 |
1598832000000 | 197.62 |
1598918400000 | 197.77 |
1599004800000 | 201.78 |
1599091200000 | 199.65 |
1599177600000 | 197.42 |
1599436800000 | 199.7 |
1599523200000 | 197.28 |
1599609600000 | 200.36 |
1599696000000 | 199.18 |
1599782400000 | 199.73 |
1600041600000 | 200.32 |
1600128000000 | 201.83 |
1600214400000 | 202.26 |
1600300800000 | 200.75 |
1600387200000 | 198.65 |
1600646400000 | 192.61 |
1600732800000 | 193.3 |
1600819200000 | 193.36 |
1600905600000 | 192.58 |
1600992000000 | 192.04 |
1601251200000 | 196.52 |
1601337600000 | 195.67 |
1601424000000 | 194.73 |
1601510400000 | 194.88 |
1601596800000 | 194.69 |
1601856000000 | 196.34 |
1601942400000 | 196.76 |
1602028800000 | 197.23 |
1602115200000 | 198.65 |
1602201600000 | 199.27 |
1602460800000 | 200.87 |
1602547200000 | 199.79 |
1602633600000 | 199.14 |
1602720000000 | 195.4 |
1602806400000 | 198.05 |
1603065600000 | 197.1 |
1603152000000 | 196.2 |
1603238400000 | 193.5 |
1603324800000 | 193.24 |
1603411200000 | 194.57 |
1603670400000 | 189.6 |
1603756800000 | 187.61 |
1603843200000 | 181.9 |
1603929600000 | 182.33 |
1604016000000 | 182.2 |
1604275200000 | 185.45 |
1604361600000 | 189.43 |
1604448000000 | 192.59 |
1604534400000 | 195.61 |
1604620800000 | 194.97 |
1604880000000 | 205.64 |
1604966400000 | 207.56 |
1605052800000 | 209.16 |
1605139200000 | 207.08 |
1605225600000 | 207.72 |
1605484800000 | 209.41 |
1605571200000 | 209.31 |
1605657600000 | 209.64 |
1605744000000 | 208.2 |
1605830400000 | 208.85 |
1606089600000 | 208.79 |
1606176000000 | 211.32 |
1606262400000 | 211.41 |
1606348800000 | 211.45 |
1606435200000 | 212.17 |
1606694400000 | 209.97 |
1606780800000 | 211.72 |
1606867200000 | 211.42 |
1606953600000 | 210.98 |
1607040000000 | 212.08 |
1607299200000 | 211.59 |
1607385600000 | 211.6 |
1607472000000 | 211.94 |
1607558400000 | 211.4 |
1607644800000 | 209.7 |
1607904000000 | 210.23 |
1607990400000 | 211.23 |
1608076800000 | 211.93 |
1608163200000 | 212.87 |
1608249600000 | 212.12 |
1608508800000 | 207.25 |
1608595200000 | 209.36 |
1608681600000 | 211.25 |
1608768000000 | 211.6 |
1609113600000 | 213.14 |
1609200000000 | 213.5 |
1609286400000 | 212.75 |
1609372800000 | 212.61 |
1609718400000 | 212.5 |
1609804800000 | 211.68 |
1609891200000 | 215.17 |
1609977600000 | 215.94 |
1610064000000 | 217.33 |
1610323200000 | 216.25 |
1610409600000 | 215.56 |
1610496000000 | 215.92 |
1610582400000 | 217.4 |
1610668800000 | 215.52 |
1610928000000 | 215.8 |
1611014400000 | 215.31 |
1611100800000 | 217.04 |
1611187200000 | 216.48 |
1611273600000 | 215.48 |
1611532800000 | 213.66 |
1611619200000 | 215.33 |
1611705600000 | 211.58 |
1611792000000 | 213.2 |
1611878400000 | 208.61 |
1612137600000 | 211.61 |
1612224000000 | 215.23 |
1612310400000 | 216.06 |
1612396800000 | 218.16 |
1612483200000 | 218.78 |
1612742400000 | 219.3 |
1612828800000 | 219.25 |
1612915200000 | 218.49 |
1613001600000 | 219.71 |
1613088000000 | 220.91 |
1613347200000 | 222.78 |
1613433600000 | 222.49 |
1613520000000 | 221.98 |
1613606400000 | 220.7 |
1613692800000 | 221.77 |
1613952000000 | 221.02 |
1614038400000 | 220.49 |
1614124800000 | 221.36 |
1614211200000 | 219.67 |
1614297600000 | 216.97 |
1614556800000 | 221.35 |
1614643200000 | 221.17 |
1614729600000 | 221.09 |
1614816000000 | 220.38 |
1614902400000 | 219.9 |
1615161600000 | 224.65 |
1615248000000 | 225.97 |
1615334400000 | 228.15 |
1615420800000 | 229.09 |
1615507200000 | 228.91 |
1615766400000 | 228.84 |
1615852800000 | 230.24 |
1615939200000 | 229.9 |
1616025600000 | 230.36 |
1616112000000 | 228.58 |
1616371200000 | 228.67 |
1616457600000 | 228.83 |
1616544000000 | 229.07 |
1616630400000 | 229.5 |
1616716800000 | 231.47 |
1616976000000 | 232.54 |
1617062400000 | 234.57 |
1617148800000 | 233.84 |
1617235200000 | 235.34 |
1617667200000 | 237 |
1617753600000 | 236.11 |
1617840000000 | 236.75 |
1617926400000 | 236.83 |
1618185600000 | 236 |
1618272000000 | 236.27 |
1618358400000 | 236.45 |
1618444800000 | 237.74 |
1618531200000 | 239.95 |
1618790400000 | 239.04 |
1618876800000 | 235.2 |
1618963200000 | 237.1 |
1619049600000 | 239.08 |
1619136000000 | 239.06 |
1619395200000 | 239.1 |
1619481600000 | 238.51 |
1619568000000 | 238.69 |
1619654400000 | 238.37 |
1619740800000 | 237.77 |
1620000000000 | 239 |
1620086400000 | 235.71 |
1620172800000 | 239.53 |
1620259200000 | 239.76 |
1620345600000 | 241.61 |
1620604800000 | 241.4 |
1620691200000 | 237.04 |
1620777600000 | 236.62 |
1620864000000 | 237.2 |
1620950400000 | 240.6 |
1621209600000 | 238.99 |
1621296000000 | 238.13 |
1621382400000 | 234.49 |
1621468800000 | 238.01 |
1621555200000 | 239.46 |
1621814400000 | 240.1 |
1621900800000 | 239.82 |
1621987200000 | 239.92 |
1622073600000 | 240.31 |
1622160000000 | 242.07 |
1622419200000 | 240.36 |
1622505600000 | 241.65 |
1622592000000 | 242.69 |
1622678400000 | 242.45 |
1622764800000 | 243.04 |
1623024000000 | 243.28 |
1623110400000 | 242.93 |
1623196800000 | 242.95 |
1623283200000 | 243.14 |
1623369600000 | 244.96 |
1623628800000 | 245.25 |
1623715200000 | 245.84 |
1623801600000 | 245.95 |
1623888000000 | 246.94 |
1623974400000 | 243.1 |
1624233600000 | 244.65 |
1624320000000 | 245.3 |
1624406400000 | 242.31 |
1624492800000 | 244.94 |
1624579200000 | 245.1 |
1624838400000 | 243.75 |
1624924800000 | 244.5 |
1625011200000 | 242.71 |
1625097600000 | 243.72 |
1625184000000 | 244.44 |
1625443200000 | 244.35 |
1625529600000 | 242.82 |
1625616000000 | 244.51 |
1625702400000 | 239.68 |
1625788800000 | 243.47 |
1626048000000 | 244.78 |
1626134400000 | 244.76 |
1626220800000 | 245.15 |
1626307200000 | 243.27 |
1626393600000 | 242.27 |
1626652800000 | 236.58 |
1626739200000 | 238.23 |
1626825600000 | 241.55 |
1626912000000 | 243.16 |
1626998400000 | 246.02 |
1627257600000 | 245.47 |
1627344000000 | 243.68 |
1627430400000 | 245.11 |
1627516800000 | 245.66 |
1627603200000 | 244.55 |
1627862400000 | 245.82 |
1627948800000 | 246.18 |
1628035200000 | 247.24 |
1628121600000 | 248.14 |
1628208000000 | 249.19 |
1628467200000 | 249.21 |
1628553600000 | 249.95 |
1628640000000 | 251.22 |
1628726400000 | 252.3 |
1628812800000 | 252.42 |
1629072000000 | 251.17 |
1629158400000 | 251.26 |
1629244800000 | 250.61 |
1629331200000 | 247.7 |
1629417600000 | 249 |
1629676800000 | 249.98 |
1629763200000 | 249.58 |
1629849600000 | 249.71 |
1629936000000 | 248.9 |
1630022400000 | 249.95 |
1630281600000 | 250.49 |
1630368000000 | 250.43 |
1630454400000 | 251.87 |
1630540800000 | 252.45 |
1630627200000 | 250.82 |
1630886400000 | 253.03 |
1630972800000 | 251.71 |
1631059200000 | 249.99 |
1631145600000 | 249.44 |
1631232000000 | 248.7 |
1631491200000 | 250 |
1631577600000 | 249.11 |
1631664000000 | 247.17 |
1631750400000 | 248.48 |
1631836800000 | 246.39 |
1632096000000 | 241.91 |
1632182400000 | 244.35 |
1632268800000 | 247 |
1632355200000 | 249.07 |
1632441600000 | 247.3 |
1632700800000 | 247.32 |
1632787200000 | 241.75 |
1632873600000 | 243.45 |
1632960000000 | 241.57 |
1633046400000 | 241.42 |
1633305600000 | 239.69 |
1633392000000 | 243.18 |
1633478400000 | 241.16 |
1633564800000 | 245.15 |
1633651200000 | 243.04 |
1633910400000 | 241.99 |
1633996800000 | 241.14 |
1634083200000 | 242.61 |
1634169600000 | 246.42 |
1634256000000 | 248.13 |
1634515200000 | 246.36 |
1634601600000 | 247.56 |
1634688000000 | 248.53 |
1634774400000 | 247.83 |
1634860800000 | 249.62 |
1635120000000 | 249.71 |
1635206400000 | 251.63 |
1635292800000 | 250.91 |
1635379200000 | 251.52 |
1635465600000 | 252.32 |
1635724800000 | 253.8 |
1635811200000 | 254.73 |
1635897600000 | 255.42 |
1635984000000 | 256.08 |
1636070400000 | 257.81 |
1636329600000 | 257.05 |
1636416000000 | 256.79 |
1636502400000 | 257.35 |
1636588800000 | 257.72 |
1636675200000 | 258.49 |
1636934400000 | 259.33 |
1637020800000 | 260.13 |
1637107200000 | 260.41 |
1637193600000 | 259.1 |
1637280000000 | 257.77 |
1637539200000 | 257.37 |
1637625600000 | 255.03 |
1637712000000 | 254.97 |
1637798400000 | 255.7 |
1637884800000 | 244.9 |
1638144000000 | 246.42 |
1638230400000 | 242.97 |
1638316800000 | 247.66 |
1638403200000 | 245.7 |
1638489600000 | 244.86 |
1638748800000 | 247.94 |
1638835200000 | 254.4 |
1638921600000 | 251.79 |
1639008000000 | 250.17 |
1639094400000 | 249.88 |
1639353600000 | 249.31 |
1639440000000 | 247.47 |
1639526400000 | 248.46 |
1639612800000 | 251.37 |
1639699200000 | 249.42 |
1639958400000 | 246.65 |
1640044800000 | 250.15 |
1640131200000 | 252.11 |
1640217600000 | 254.81 |
1640304000000 | 254.19 |
1640563200000 | 256.22 |
1640649600000 | 257.69 |
1640736000000 | 256.16 |
1640822400000 | 257.33 |
1640908800000 | 256.78 |
1641168000000 | 258.75 |
1641254400000 | 260.43 |
1641340800000 | 261.08 |
1641427200000 | 257.87 |
1641513600000 | 257.21 |
1641772800000 | 253.6 |
1641859200000 | 255.36 |
1641945600000 | 256.75 |
1642032000000 | 256.67 |
1642118400000 | 254.46 |
1642377600000 | 256.03 |
1642464000000 | 253.38 |
1642550400000 | 254 |
1642636800000 | 255.4 |
1642723200000 | 251.77 |
1642982400000 | 243.59 |
1643068800000 | 244.25 |
1643155200000 | 246.9 |
1643241600000 | 248.21 |
1643328000000 | 247.23 |
1643587200000 | 249.49 |
1643673600000 | 251.37 |
1643760000000 | 251.51 |
1643846400000 | 246.7 |
1643932800000 | 243.56 |
1644192000000 | 244.94 |
1644278400000 | 245.48 |
1644364800000 | 249.72 |
1644451200000 | 248.33 |
1644537600000 | 246.2 |
1644796800000 | 242.25 |
1644883200000 | 246.21 |
1644969600000 | 245.92 |
1645056000000 | 244.32 |
1645142400000 | 242.51 |
1645401600000 | 238.28 |
1645488000000 | 238.13 |
1645574400000 | 236.74 |
1645660800000 | 231.01 |
1645747200000 | 238.35 |
1646006400000 | 235.94 |
1646092800000 | 228.42 |
1646179200000 | 231.93 |
1646265600000 | 228.73 |
1646352000000 | 221.13 |
1646611200000 | 219.03 |
1646697600000 | 217.6 |
1646784000000 | 229.4 |
1646870400000 | 224.18 |
1646956800000 | 225.97 |
1647216000000 | 228.26 |
1647302400000 | 228.64 |
1647388800000 | 236.24 |
1647475200000 | 235.78 |
1647561600000 | 236.53 |
1647820800000 | 235.52 |
1647907200000 | 238.06 |
1647993600000 | 235.11 |
1648080000000 | 235.09 |
1648166400000 | 235.83 |
1648425600000 | 237.19 |
1648512000000 | 242.45 |
1648598400000 | 240.32 |
1648684800000 | 237.12 |
1648771200000 | 238.56 |
1649030400000 | 240.45 |
1649116800000 | 239.02 |
1649203200000 | 234.72 |
1649289600000 | 233.46 |
1649376000000 | 236.66 |
1649635200000 | 235.74 |
1649721600000 | 235.27 |
1649808000000 | 235.54 |
1649894400000 | 236.69 |
1650326400000 | 236.03 |
1650412800000 | 238.96 |
1650499200000 | 240.33 |
1650585600000 | 234.66 |
1650844800000 | 230.74 |
1650931200000 | 228.58 |
1651017600000 | 229.87 |
1651104000000 | 231.76 |
1651190400000 | 231.12 |
1651449600000 | 228.33 |
1651536000000 | 230.09 |
1651622400000 | 229.6 |
1651708800000 | 227.79 |
1651795200000 | 224.64 |
1652054400000 | 219.12 |
1652140800000 | 220.17 |
1652227200000 | 224.67 |
1652313600000 | 224.07 |
1652400000000 | 229.22 |
1652659200000 | 228.57 |
1652745600000 | 231.47 |
1652832000000 | 228.33 |
1652918400000 | 225.38 |
1653004800000 | 226.67 |
1653264000000 | 229.71 |
1653350400000 | 227.1 |
1653436800000 | 229.14 |
1653523200000 | 232.31 |
1653609600000 | 236.3 |
1653868800000 | 237.65 |
1653955200000 | 234.98 |
1654041600000 | 233.63 |
1654128000000 | 235.7 |
1654214400000 | 234.79 |
1654473600000 | 237.61 |
1654560000000 | 236.42 |
1654646400000 | 234.95 |
1654732800000 | 231.38 |
1654819200000 | 224.98 |
1655078400000 | 219.02 |
1655164800000 | 217.26 |
1655251200000 | 220.5 |
1655337600000 | 213.75 |
1655424000000 | 214.85 |
1655683200000 | 216.09 |
1655769600000 | 218.29 |
1655856000000 | 217.26 |
1655942400000 | 217 |
1656028800000 | 222.15 |
1656288000000 | 222.11 |
1656374400000 | 222.41 |
1656460800000 | 220.99 |
1656547200000 | 218.31 |
1656633600000 | 219.22 |
1656892800000 | 219.28 |
1656979200000 | 214.92 |
1657065600000 | 218.36 |
1657152000000 | 221.85 |
1657238400000 | 222.59 |
1657497600000 | 221.26 |
1657584000000 | 222.11 |
1657670400000 | 220.11 |
1657756800000 | 217.7 |
1657843200000 | 221.81 |
1658102400000 | 222.49 |
1658188800000 | 226.79 |
1658275200000 | 226.24 |
1658361600000 | 226.37 |
1658448000000 | 225.88 |
1658707200000 | 226.58 |
1658793600000 | 225.54 |
1658880000000 | 227.58 |
1658966400000 | 230.03 |
1659052800000 | 232.68 |
1659312000000 | 232.27 |
1659398400000 | 231.07 |
1659484800000 | 234.22 |
1659571200000 | 235.08 |
1659657600000 | 233.84 |
1659916800000 | 235.1 |
1660003200000 | 233.22 |
1660089600000 | 234.73 |
1660176000000 | 235.11 |
1660262400000 | 237.15 |
1660521600000 | 238.36 |
1660608000000 | 239.28 |
1660694400000 | 236.52 |
1660780800000 | 237.5 |
1660867200000 | 235.49 |
1661126400000 | 231.57 |
1661212800000 | 230.75 |
1661299200000 | 231.57 |
1661385600000 | 232.34 |
1661472000000 | 227.69 |
1661731200000 | 226.1 |
1661817600000 | 224.94 |
1661904000000 | 222.16 |
1661990400000 | 220.15 |
1662076800000 | 223.32 |
1662336000000 | 221.09 |
1662422400000 | 221.69 |
1662508800000 | 222.31 |
1662595200000 | 222.75 |
1662681600000 | 225.68 |
1662940800000 | 229.59 |
1663027200000 | 225.44 |
1663113600000 | 224.57 |
1663200000000 | 222.57 |
1663286400000 | 220.22 |
1663545600000 | 220.62 |
1663632000000 | 218.37 |
1663718400000 | 219.36 |
1663804800000 | 216.21 |
1663891200000 | 212.02 |
1664150400000 | 211.11 |
1664236800000 | 210.16 |
1664323200000 | 211.09 |
1664409600000 | 206.6 |
1664496000000 | 207.81 |
1664755200000 | 210.15 |
1664841600000 | 217.53 |
1664928000000 | 215.38 |
1665014400000 | 213.49 |
1665100800000 | 209.86 |
1665360000000 | 209.03 |
1665446400000 | 207.85 |
1665532800000 | 206.65 |
1665619200000 | 209.1 |
1665705600000 | 209.48 |
1665964800000 | 213.21 |
1666051200000 | 214.66 |
1666137600000 | 214.75 |
1666224000000 | 215.29 |
1666310400000 | 214.68 |
1666569600000 | 217.45 |
1666656000000 | 220.86 |
1666742400000 | 221.7 |
1666828800000 | 221.87 |
1666915200000 | 223.68 |
1667174400000 | 223.96 |
1667260800000 | 225.75 |
1667347200000 | 223.91 |
1667433600000 | 222.69 |
1667520000000 | 227.33 |
1667779200000 | 227.82 |
1667865600000 | 229.62 |
1667952000000 | 228.91 |
1668038400000 | 236.1 |
1668124800000 | 236.86 |
1668384000000 | 237.47 |
1668470400000 | 238.8 |
1668556800000 | 237.1 |
1668643200000 | 236.98 |
1668729600000 | 239.52 |
1668988800000 | 239.47 |
1669075200000 | 240.67 |
1669161600000 | 241.29 |
1669248000000 | 241.95 |
1669334400000 | 242.21 |
1669593600000 | 240.21 |
1669680000000 | 240.4 |
1669766400000 | 243.07 |
1669852800000 | 243.25 |
1669939200000 | 242.76 |
1670198400000 | 240.92 |
1670284800000 | 240.14 |
1670371200000 | 239.25 |
1670457600000 | 239.11 |
1670544000000 | 240.15 |
1670803200000 | 239.93 |
1670889600000 | 243.03 |
1670976000000 | 241.96 |
1671062400000 | 234.37 |
1671148800000 | 232.47 |
1671408000000 | 232.38 |
1671494400000 | 231.73 |
1671580800000 | 235.91 |
1671667200000 | 233.5 |
1671753600000 | 233.47 |
1672099200000 | 234.31 |
1672185600000 | 232.75 |
1672272000000 | 235.11 |
1672358400000 | 232.09 |
1672617600000 | 235.23 |
1672704000000 | 237.49 |
1672790400000 | 242.52 |
1672876800000 | 241.88 |
1672963200000 | 245.51 |
1673222400000 | 247.17 |
1673308800000 | 247.11 |
1673395200000 | 249.14 |
1673481600000 | 250.51 |
1673568000000 | 251.6 |
1673827200000 | 251.93 |
1673913600000 | 252.65 |
1674000000000 | 251.55 |
1674086400000 | 247.42 |
1674172800000 | 248.82 |
1674432000000 | 250.25 |
1674518400000 | 250.32 |
1674604800000 | 249.78 |
1674691200000 | 251.19 |
1674777600000 | 251.28 |
1675036800000 | 250.09 |
1675123200000 | 250.89 |
1675209600000 | 251.37 |
1675296000000 | 255.15 |
1675382400000 | 255.53 |
1675641600000 | 253.33 |
1675728000000 | 253.54 |
1675814400000 | 252.92 |
1675900800000 | 253.94 |
1675987200000 | 252.43 |
1676246400000 | 254.82 |
1676332800000 | 254.57 |
1676419200000 | 256.97 |
1676505600000 | 257.42 |
1676592000000 | 256.5899 |
1676851200000 | 256.31 |
1676937600000 | 254.12 |
1677024000000 | 253.86 |
1677110400000 | 254.53 |
1677196800000 | 250.67 |
1677456000000 | 254.08 |
1677542400000 | 253.14 |
1677628800000 | 251.29 |
1677715200000 | 253.39 |
1677801600000 | 256.44 |
1678060800000 | 256.88 |
1678147200000 | 254.9 |
1678233600000 | 255.5 |
1678320000000 | 254.62 |
1678406400000 | 251.13 |
1678665600000 | 244.79 |
1678752000000 | 249.22 |
1678838400000 | 243.49 |
1678924800000 | 247.24 |
1679011200000 | 244.33 |
1679270400000 | 247.08 |
1679356800000 | 249.64 |
1679443200000 | 249.59 |
1679529600000 | 249.54 |
1679616000000 | 247.32 |
1679875200000 | 249.1 |
1679961600000 | 249.05 |
1680048000000 | 252.74 |
1680134400000 | 255.08 |
1680220800000 | 257.18 |
1680480000000 | 256.94 |
1680566400000 | 257 |
1680652800000 | 257 |
1680739200000 | 257.82 |
1681171200000 | 259.11 |
1681257600000 | 258.75 |
1681344000000 | 260.04 |
1681430400000 | 261.27 |
1681689600000 | 260.79 |
1681776000000 | 261.76 |
1681862400000 | 261.77 |
1681948800000 | 260.1 |
1682035200000 | 261.38 |
1682294400000 | 260.81 |
1682380800000 | 259.96 |
1682467200000 | 257.58 |
1682553600000 | 259.95 |
1682640000000 | 260.21 |
1682899200000 | 260.47 |
1682985600000 | 256.75 |
1683072000000 | 257.04 |
1683158400000 | 256.32 |
1683244800000 | 259.66 |
1683504000000 | 260.21 |
1683590400000 | 259.07 |
1683676800000 | 258.49 |
1683763200000 | 258.86 |
1683849600000 | 259.95 |
1684108800000 | 259.62 |
1684195200000 | 258.66 |
1684281600000 | 259.43 |
1684368000000 | 261.76 |
1684454400000 | 262.8399 |
1684713600000 | 262.86 |
1684800000000 | 260.39 |
1684886400000 | 256.13 |
1684972800000 | 255.62 |
1685059200000 | 259.21 |
1685318400000 | 258.3399 |
1685404800000 | 256.98 |
1685491200000 | 254.09 |
1685577600000 | 255.77 |
1685664000000 | 258.72 |
1685923200000 | 257.48 |
1686009600000 | 257.5899 |
1686096000000 | 258.06 |
1686182400000 | 258.27 |
1686268800000 | 257.7799 |
1686528000000 | 259.16 |
1686614400000 | 260.35 |
1686700800000 | 261.58 |
1686787200000 | 261.48 |
1686873600000 | 262.85 |
1687132800000 | 261.29 |
1687219200000 | 259.8399 |
1687305600000 | 258.87 |
1687392000000 | 257.76 |
1687478400000 | 256.01 |
1687737600000 | 256.89 |
1687824000000 | 258.2799 |
1687910400000 | 260.63 |
1687996800000 | 261.15 |
1688083200000 | 263.52 |
1688342400000 | 263.7799 |
1688428800000 | 263.43 |
1688515200000 | 261.75 |
1688601600000 | 255.06 |
1688688000000 | 255.18 |
1688947200000 | 255.84 |
1689033600000 | 257.37 |
1689120000000 | 260.66 |
1689206400000 | 261.98 |
1689292800000 | 261.61 |
1689552000000 | 258.42 |
1689638400000 | 259.13 |
1689724800000 | 259.94 |
1689811200000 | 261.01 |
1689897600000 | 262.32 |
1690156800000 | 262.52 |
1690243200000 | 262.88 |
1690329600000 | 261.13 |
1690416000000 | 266.21 |
1690502400000 | 266.88 |
1690761600000 | 267.22 |
1690848000000 | 263.98 |
1690934400000 | 260.5899 |
1691020800000 | 258.2799 |
1691107200000 | 258.83 |
1691366400000 | 259.43 |
1691452800000 | 257.45 |
1691539200000 | 258.8399 |
1691625600000 | 262.0299 |
1691712000000 | 259.46 |
1691971200000 | 260.26 |
1692057600000 | 257.69 |
1692144000000 | 257.26 |
1692230400000 | 254.44 |
1692316800000 | 253.78 |
1692576000000 | 254.07 |
1692662400000 | 256.08 |
1692748800000 | 256.54 |
1692835200000 | 254.74 |
1692921600000 | 255.45 |
1693180800000 | 258.37 |
1693267200000 | 260.56 |
1693353600000 | 259.64 |
1693440000000 | 258.91 |
1693526400000 | 258.15 |
1693785600000 | 258.13 |
1693872000000 | 257.2 |
1693958400000 | 255.56 |
1694044800000 | 254.96 |
1694131200000 | 255.66 |
1694390400000 | 256.69 |
1694476800000 | 256.35 |
1694563200000 | 255.39 |
1694649600000 | 259.2799 |
1694736000000 | 259.75 |
1694995200000 | 257.19 |
1695081600000 | 256.7799 |
1695168000000 | 258.5 |
1695254400000 | 255.08 |
1695340800000 | 254.57 |
1695600000000 | 252.87 |
1695686400000 | 250.16 |
1695772800000 | 249.72 |
1695859200000 | 250.83 |
1695945600000 | 251.28 |
1696204800000 | 248.79 |
1696291200000 | 246.75 |
1696377600000 | 246.63 |
1696464000000 | 246.32 |
1696550400000 | 248.64 |
1696809600000 | 247.65 |
1696896000000 | 252.49 |
1696982400000 | 252.58 |
1697068800000 | 252.11 |
1697155200000 | 249.53 |
1697414400000 | 250.5 |
1697500800000 | 250.48 |
1697587200000 | 247.63 |
1697673600000 | 246.75 |
1697760000000 | 243.4 |
1698019200000 | 243.66 |
1698105600000 | 246.42 |
1698192000000 | 246.5 |
1698278400000 | 245.57 |
1698364800000 | 243.06 |
1698624000000 | 244.42 |
1698710400000 | 247.12 |
1698796800000 | 249.19 |
1698883200000 | 253.5 |
1698969600000 | 253.6 |
1699228800000 | 252.3 |
1699315200000 | 252.14 |
1699401600000 | 252.9 |
1699488000000 | 254.72 |
1699574400000 | 253.82 |
1699833600000 | 255.08 |
1699920000000 | 258.44 |
1700006400000 | 259.66 |
1700092800000 | 259.23 |
1700179200000 | 261.07 |
1700438400000 | 261.42 |
1700524800000 | 261.1 |
1700611200000 | 262.49 |
1700697600000 | 262.73 |
1700784000000 | 263.24 |
1701043200000 | 262.27 |
1701129600000 | 261.86 |
1701216000000 | 263.17 |
1701302400000 | 264.64 |
1701388800000 | 267.3399 |
1701648000000 | 267.3399 |
1701734400000 | 269.15 |
1701820800000 | 270.96 |
1701907200000 | 270.67 |
1701993600000 | 272.79 |
1702252800000 | 273.74 |
1702339200000 | 273.25 |
1702425600000 | 273.8 |
1702512000000 | 273.75 |
1702598400000 | 274.19 |
1702857600000 | 272.86 |
1702944000000 | 273.32 |
1703030400000 | 272.56 |
1703116800000 | 272.29 |
1703203200000 | 272.16 |
1703635200000 | 272.2799 |
1703721600000 | 271.89 |
1703808000000 | 272.46 |
1704153600000 | 273.24 |
1704240000000 | 270.23 |
1704326400000 | 271.06 |
1704412800000 | 270.75 |
1704672000000 | 272.18 |
1704758400000 | 271.0299 |
1704844800000 | 270.93 |
1704931200000 | 268.8 |
1705017600000 | 270.97 |
1705276800000 | 269.8399 |
1705363200000 | 269.7799 |
1705449600000 | 267.14 |
1705536000000 | 269.49 |
1705622400000 | 269.5 |
1705881600000 | 271.27 |
1705968000000 | 271.58 |
1706054400000 | 275.2799 |
1706140800000 | 277.5299 |
1706227200000 | 280.12 |
1706486400000 | 280.93 |
1706572800000 | 282.1 |
1706659200000 | 281.37 |
1706745600000 | 281.54 |
1706832000000 | 281.51 |
1707091200000 | 281.24 |
1707177600000 | 282.85 |
1707264000000 | 281.74 |
1707350400000 | 282.57 |
1707436800000 | 283.06 |
1707696000000 | 284.93 |
1707782400000 | 281.71 |
1707868800000 | 282.91 |
1707955200000 | 284.83 |
1708041600000 | 285.39 |
1708300800000 | 285.2799 |
1708387200000 | 285 |
1708473600000 | 286.3399 |
1708560000000 | 290.05 |
1708646400000 | 291.08 |
1708905600000 | 289.86 |
1708992000000 | 291.12 |
1709078400000 | 291.39 |
1709164800000 | 291.44 |
1709251200000 | 292.29 |
1709510400000 | 293.07 |
1709596800000 | 292.26 |
1709683200000 | 293.22 |
1709769600000 | 295.72 |
1709856000000 | 295.41 |
1710115200000 | 294.42 |
1710201600000 | 296.74 |
1710288000000 | 297.58 |
1710374400000 | 297 |
1710460800000 | 296.44 |
1710720000000 | 296.67 |
1710806400000 | 297.91 |
1710892800000 | 297.88 |
1710979200000 | 300.26 |
1711065600000 | 299.3 |
1711324800000 | 299.98 |
1711411200000 | 300.66 |
1711497600000 | 302.64 |
1711584000000 | 303.16 |
1712016000000 | 300.55 |
1712102400000 | 301.49 |
1712188800000 | 301 |
1712275200000 | 298.54 |
1712534400000 | 299.73 |
1712620800000 | 297.04 |
1712707200000 | 297.14 |
1712793600000 | 295.71 |
1712880000000 | 295.07 |
1713139200000 | 296.36 |
1713225600000 | 292.57 |
1713312000000 | 292.47 |
1713398400000 | 293.8 |
1713484800000 | 293.44 |
1713744000000 | 294.62 |
1713830400000 | 298.52 |
1713916800000 | 297.67 |
1714003200000 | 294.85 |
1714089600000 | 298.72 |
1714348800000 | 297.9 |
1714435200000 | 294.49 |
1714521600000 | 294.67 |
1714608000000 | 293.4 |
1714694400000 | 294.96 |
1714953600000 | 296.81 |
1715040000000 | 300.06 |
1715126400000 | 301.6 |
1715212800000 | 303.5299 |
1715299200000 | 305.21 |
1715558400000 | 305.19 |
1715644800000 | 305.22 |
1715731200000 | 306.42 |
1715817600000 | 305.17 |
1715904000000 | 304.57 |
1716163200000 | 305.19 |
1716249600000 | 303.81 |
1716336000000 | 302.92 |
1716422400000 | 302.98 |
1716508800000 | 302.96 |
1716768000000 | 304.0299 |
1716854400000 | 302.47 |
1716940800000 | 299.04 |
1717027200000 | 301.0899 |
1717113600000 | 302.48 |
1717372800000 | 302.46 |
1717459200000 | 300.42 |
1717545600000 | 304.29 |
1717632000000 | 305.81 |
1717718400000 | 304.76 |
1717977600000 | 303.65 |
1718064000000 | 300.49 |
1718150400000 | 302.61 |
1718236800000 | 298.29 |
1718323200000 | 293.89 |
1718582400000 | 295.74 |
1718668800000 | 297.49 |
1718755200000 | 296.08 |
1718841600000 | 299.83 |
1718928000000 | 298.47 |
1719187200000 | 300.9 |
1719273600000 | 299.87 |
1719360000000 | 299.02 |
1719446400000 | 298.33 |
1719532800000 | 298.04 |
1719792000000 | 299.29 |
1719878400000 | 297.94 |
1719964800000 | 300.64 |
1720051200000 | 301.79 |
1720137600000 | 301.45 |
1720396800000 | 300.86 |
1720483200000 | 297.75 |
1720569600000 | 300.82 |
1720656000000 | 302.37 |
1720742400000 | 305.95 |
1721001600000 | 302.55 |
1721088000000 | 302.04 |
1721174400000 | 299.54 |
1721260800000 | 298.42 |
1721347200000 | 296.32 |
1721606400000 | 299.2 |
1721692800000 | 299.66 |
1721779200000 | 297.74 |
1721865600000 | 294.56 |
1721952000000 | 297.65 |
1722211200000 | 296.04 |
1722297600000 | 297.74 |
1722384000000 | 299.83 |
1722470400000 | 295.62 |
1722556800000 | 288.83 |
1722816000000 | 283.57 |
1722902400000 | 284.5299 |
1722988800000 | 289.02 |
1723075200000 | 289.61 |
1723161600000 | 289.83 |
1723420800000 | 289.51 |
1723507200000 | 290.7799 |
1723593600000 | 292.17 |
1723680000000 | 295.89 |
1723766400000 | 297.85 |
1724025600000 | 299.32 |
1724112000000 | 298.36 |
1724198400000 | 299.72 |
1724284800000 | 299.44 |
1724371200000 | 300.85 |
1724630400000 | 300.49 |
1724716800000 | 300.51 |
1724803200000 | 302.33 |
EURO iSTOXX 50 Broad Infrastructure Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 6.9305666 | 9.3017492 |
2018 | -9.96059 | -12.2015892 |
2019 | 29.7866824 | 28.7002142 |
2020 | -2.5769713 | -3.2294906 |
2021 | 20.9519826 | 23.5443019 |
2022 | -9.7218342 | -9.5949091 |
2023 | 17.6842539 | 22.611689 |
2024 | 18.055531 | 18.1228028 |
Methodology
The EURO iSTOXX 50 Broad Infrastructure Tilted Index selects 60 securities, all of the EURO STOXX 50 Index constituents and 10 of the largest securities belonging to Japan, US, Switzerland or the developed markets of the Eurozone from the STOXX Global Broad Infrastructure Index. The index is price weighted with weight factors based on free-float market capitalization and multipliers to achieve 80:20 weight ratio for the EURO STOXX 50 company weights versus the 10 Broad Infrastructure company weights within the EURO iSTOXX 50 Broad Infrastructure Tilted Index.
The reviews are conducted on a quarterly basis in March, June, September and December. The review cut-off date for the underlying data is the last calculation day of February, May, August and November respectively.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1169653412 | ISX5BIT | .ISX5BIT | |
Gross Return EUR | CH1169653404 | ISX5BIGT | .ISX5BIGT | |
Price EUR | CH1169653420 | ISX5BIE | ISX5BIE INDEX | .ISX5BIE |
Gross Return USD | CH1169653370 | ISX5BIGU | .ISX5BIGU | |
Price USD | CH1169653396 | ISX5BIK | .ISX5BIK | |
Net Return USD | CH1169653388 | ISX5BIU | .ISX5BIU |
Quick Facts
Weighting | Weights based on free-float market capitalization |
Cap Factor | - |
No. of components | 60 |
Review frequency | Quarterly |
Calculation/distribution | Realtime |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of June. 18, 2012 |
History | Available from June. 18, 2012 |
Inception date | June. 27, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
EURO iSTOXX 50 Broad Infrastructure Tilted
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 7.024% |
SAP | Technology | Germany | 4.620% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.876% |
TOTALENERGIES | Energy | France | 3.455% |
Verizon Communications Inc. | Telecommunications | USA | 3.000% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.964% |
SIEMENS | Industrial Goods and Services | Germany | 2.952% |
Comcast Corp. Cl A | Telecommunications | USA | 2.842% |
NextEra Energy Inc. | Utilities | USA | 2.757% |
Union Pacific Corp. | Industrial Goods and Services | USA | 2.647% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.