Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Electric Vehicles Tilted
Index Description
The EURO iSTOXX 50 Electric Vehicles Tilted Index tracks the performance of all the EURO STOXX 50 securities and the 10 largest securities form the STOXX Global Electric Vehicles & Driving Technology Index belonging to Japan, US, Switzerland or the Eurozone. The index is reviewed quarterly in March, June, September, and December.
Key facts
- Replicates the performance of the EURO STOXX 50 Index and the 10 largest securities form the STOXX Global Electric Vehicles & Driving Technology Index belonging to Japan, US, Switzerland or the Eurozone.
- Weights are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus 10 EV company weights within 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 iSTOXX 50 Electric Vehicles Tilted | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 7.1 | 0.3 | 19.4 |
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)
Technology | 25.9 |
---|---|
Industrial Goods and Services | 12.3 |
Automobiles and Parts | 11.2 |
Banks | 9.7 |
Consumer Products and Services | 9.3 |
Insurance | 5.3 |
Health Care | 4.7 |
Energy | 4.3 |
Chemicals | 3.2 |
Utilities | 2.9 |
Country weighting
France | 32.0 |
---|---|
Germany | 21.0 |
USA | 17.9 |
Netherlands | 11.9 |
Italy | 7.1 |
Spain | 5.8 |
Finland | 1.3 |
Belgium | 1.2 |
Japan | 1.0 |
Switzerland | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Electric Vehicles Tilted | -0.5 | 17.1 | 18.8 | 49.4 | 113.2 | N/A | N/A | 19.0 | 14.5 | 16.5 |
EURO STOXX 50 | -0.4 | 7.8 | 9.0 | 19.2 | 40.6 | N/A | N/A | 9.1 | 6.1 | 7.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Electric Vehicles Tilted | N/A | N/A | 12.6 | 17.9 | 20.7 | N/A | N/A | 1.1 | 0.6 | 0.7 |
EURO STOXX 50 | N/A | N/A | 12.3 | 17.9 | 21.0 | N/A | N/A | 0.4 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Electric Vehicles Tilted | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 10.1 | 6.3 | 5.5 | 6.4 | 6.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Electric Vehicles Tilted | 1.1 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 | 2.3 | 1.6 | 1.2 | 1.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
EURO iSTOXX 50 Electric Vehicles 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 Electric Vehicles Tilted | 17.9 | 15.3 | 17.4 | 17.4 | 2.2 | 3.3 | 1.7 | 22.4 |
EURO STOXX 50 | 15.8 | 13.4 | 15.2 | 15.2 | 1.9 | 3.6 | 1.4 | 19.5 |
Performance and annual returns
EURO iSTOXX 50 Electric Vehicles Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.82 |
1340150400000 | 102.04 |
1340236800000 | 101.26 |
1340323200000 | 100.72 |
1340582400000 | 98.23 |
1340668800000 | 98.12 |
1340755200000 | 99.58 |
1340841600000 | 99.3 |
1340928000000 | 102.98 |
1341187200000 | 103.91 |
1341273600000 | 105.48 |
1341360000000 | 105.41 |
1341446400000 | 104.62 |
1341532800000 | 102.58 |
1341792000000 | 102.22 |
1341878400000 | 102.6 |
1341964800000 | 102.72 |
1342051200000 | 101.92 |
1342137600000 | 103.47 |
1342396800000 | 103.11 |
1342483200000 | 103.26 |
1342569600000 | 104.91 |
1342656000000 | 105.4 |
1342742400000 | 102.76 |
1343001600000 | 100.46 |
1343088000000 | 99.14 |
1343174400000 | 99.37 |
1343260800000 | 102.74 |
1343347200000 | 105.01 |
1343606400000 | 106.61 |
1343692800000 | 106.1 |
1343779200000 | 106.22 |
1343865600000 | 103.56 |
1343952000000 | 107.92 |
1344211200000 | 108.92 |
1344297600000 | 110.8 |
1344384000000 | 110.58 |
1344470400000 | 110.95 |
1344556800000 | 110.47 |
1344816000000 | 110.14 |
1344902400000 | 110.72 |
1344988800000 | 110.73 |
1345075200000 | 112.01 |
1345161600000 | 112.92 |
1345420800000 | 112.6 |
1345507200000 | 113.09 |
1345593600000 | 111.71 |
1345680000000 | 110.48 |
1345766400000 | 110.74 |
1346025600000 | 111.73 |
1346112000000 | 110.91 |
1346198400000 | 110.77 |
1346284800000 | 109.48 |
1346371200000 | 110.83 |
1346630400000 | 111.7 |
1346716800000 | 110.59 |
1346803200000 | 110.86 |
1346889600000 | 114.52 |
1346976000000 | 115.28 |
1347235200000 | 114.75 |
1347321600000 | 115.87 |
1347408000000 | 116.21 |
1347494400000 | 115.63 |
1347580800000 | 117.6 |
1347840000000 | 117 |
1347926400000 | 116.04 |
1348012800000 | 116.79 |
1348099200000 | 116.17 |
1348185600000 | 116.95 |
1348444800000 | 116.42 |
1348531200000 | 116.2 |
1348617600000 | 113.7 |
1348704000000 | 113.96 |
1348790400000 | 111.81 |
1349049600000 | 113.72 |
1349136000000 | 113.61 |
1349222400000 | 113.76 |
1349308800000 | 113.7 |
1349395200000 | 115.35 |
1349654400000 | 113.96 |
1349740800000 | 112.98 |
1349827200000 | 112.08 |
1349913600000 | 113.38 |
1350000000000 | 112.57 |
1350259200000 | 113.35 |
1350345600000 | 115.67 |
1350432000000 | 116.54 |
1350518400000 | 116.86 |
1350604800000 | 115.4 |
1350864000000 | 114.99 |
1350950400000 | 112.68 |
1351036800000 | 113.13 |
1351123200000 | 113.08 |
1351209600000 | 113.37 |
1351468800000 | 112.78 |
1351555200000 | 114 |
1351641600000 | 114.5 |
1351728000000 | 115.96 |
1351814400000 | 116.59 |
1352073600000 | 115.65 |
1352160000000 | 116.65 |
1352246400000 | 113.9 |
1352332800000 | 113.57 |
1352419200000 | 113.74 |
1352678400000 | 113.6 |
1352764800000 | 114.17 |
1352851200000 | 112.91 |
1352937600000 | 112.28 |
1353024000000 | 111.16 |
1353283200000 | 114.23 |
1353369600000 | 114.75 |
1353456000000 | 115.25 |
1353542400000 | 115.71 |
1353628800000 | 116.77 |
1353888000000 | 116.13 |
1353974400000 | 116.21 |
1354060800000 | 116.61 |
1354147200000 | 118.17 |
1354233600000 | 117.84 |
1354492800000 | 117.79 |
1354579200000 | 118.09 |
1354665600000 | 118.15 |
1354752000000 | 118.64 |
1354838400000 | 119.01 |
1355097600000 | 118.87 |
1355184000000 | 119.84 |
1355270400000 | 120.02 |
1355356800000 | 119.62 |
1355443200000 | 119.47 |
1355702400000 | 119.72 |
1355788800000 | 120.67 |
1355875200000 | 121.44 |
1355961600000 | 121.79 |
1356048000000 | 121.69 |
1356307200000 | 121.89 |
1356566400000 | 122.73 |
1356652800000 | 121.4 |
1356912000000 | 122.24 |
1357084800000 | 125.4 |
1357171200000 | 125.6 |
1357257600000 | 126.04 |
1357516800000 | 125.28 |
1357603200000 | 124.97 |
1357689600000 | 125.84 |
1357776000000 | 125.9 |
1357862400000 | 125.97 |
1358121600000 | 125.82 |
1358208000000 | 125.76 |
1358294400000 | 125.67 |
1358380800000 | 126.35 |
1358467200000 | 125.92 |
1358726400000 | 126.52 |
1358812800000 | 126.15 |
1358899200000 | 125.64 |
1358985600000 | 126.27 |
1359072000000 | 126.91 |
1359331200000 | 127.05 |
1359417600000 | 126.86 |
1359504000000 | 125.77 |
1359590400000 | 124.63 |
1359676800000 | 124.87 |
1359936000000 | 121.67 |
1360022400000 | 123.16 |
1360108800000 | 121.87 |
1360195200000 | 121.25 |
1360281600000 | 122.66 |
1360540800000 | 122.41 |
1360627200000 | 123.31 |
1360713600000 | 123.68 |
1360800000000 | 122.96 |
1360886400000 | 122.24 |
1361145600000 | 122.29 |
1361232000000 | 124.07 |
1361318400000 | 122.73 |
1361404800000 | 120.36 |
1361491200000 | 122.44 |
1361750400000 | 122.64 |
1361836800000 | 120.23 |
1361923200000 | 122.38 |
1362009600000 | 123.12 |
1362096000000 | 122.74 |
1362355200000 | 122.81 |
1362441600000 | 125.46 |
1362528000000 | 125.66 |
1362614400000 | 126.1 |
1362700800000 | 128.01 |
1362960000000 | 127.84 |
1363046400000 | 127.61 |
1363132800000 | 127.5 |
1363219200000 | 129 |
1363305600000 | 128.14 |
1363564800000 | 127.5 |
1363651200000 | 126.33 |
1363737600000 | 127.97 |
1363824000000 | 126.81 |
1363910400000 | 126.51 |
1364169600000 | 125.44 |
1364256000000 | 125.45 |
1364342400000 | 124.47 |
1364428800000 | 124.7 |
1364860800000 | 126.54 |
1364947200000 | 124.67 |
1365033600000 | 123.88 |
1365120000000 | 121.93 |
1365379200000 | 122.3 |
1365465600000 | 122.46 |
1365552000000 | 125.49 |
1365638400000 | 126.54 |
1365724800000 | 125.09 |
1365984000000 | 123.87 |
1366070400000 | 123.6 |
1366156800000 | 121.14 |
1366243200000 | 120.84 |
1366329600000 | 122.07 |
1366588800000 | 122.72 |
1366675200000 | 126.15 |
1366761600000 | 127.97 |
1366848000000 | 128.45 |
1366934400000 | 127.92 |
1367193600000 | 129.46 |
1367280000000 | 129.14 |
1367366400000 | 128.71 |
1367452800000 | 129.61 |
1367539200000 | 131.9 |
1367798400000 | 131.89 |
1367884800000 | 132.76 |
1367971200000 | 133.51 |
1368057600000 | 133.45 |
1368144000000 | 134.15 |
1368403200000 | 133.74 |
1368489600000 | 134.96 |
1368576000000 | 136.14 |
1368662400000 | 135.9 |
1368748800000 | 137.48 |
1369008000000 | 137.88 |
1369094400000 | 137.71 |
1369180800000 | 138.08 |
1369267200000 | 135.53 |
1369353600000 | 135.01 |
1369612800000 | 136.17 |
1369699200000 | 138.63 |
1369785600000 | 136.61 |
1369872000000 | 137.16 |
1369958400000 | 135.85 |
1370217600000 | 135.09 |
1370304000000 | 135.2 |
1370390400000 | 132.82 |
1370476800000 | 131.7 |
1370563200000 | 134.06 |
1370822400000 | 133.9 |
1370908800000 | 131.93 |
1370995200000 | 130.96 |
1371081600000 | 131.44 |
1371168000000 | 131.38 |
1371427200000 | 132.87 |
1371513600000 | 132.93 |
1371600000000 | 131.87 |
1371686400000 | 127.68 |
1371772800000 | 126.33 |
1372032000000 | 124.55 |
1372118400000 | 125.96 |
1372204800000 | 128.8 |
1372291200000 | 129.95 |
1372377600000 | 129.31 |
1372636800000 | 130.29 |
1372723200000 | 129.81 |
1372809600000 | 128.91 |
1372896000000 | 131.92 |
1372982400000 | 130.42 |
1373241600000 | 132.46 |
1373328000000 | 133.53 |
1373414400000 | 133.24 |
1373500800000 | 134.09 |
1373587200000 | 133.85 |
1373846400000 | 134.41 |
1373932800000 | 133.24 |
1374019200000 | 134.14 |
1374105600000 | 135.73 |
1374192000000 | 135.63 |
1374451200000 | 136.17 |
1374537600000 | 135.93 |
1374624000000 | 137.11 |
1374710400000 | 136.5 |
1374796800000 | 136.27 |
1375056000000 | 135.87 |
1375142400000 | 136.8 |
1375228800000 | 136.77 |
1375315200000 | 138.9 |
1375401600000 | 139.37 |
1375660800000 | 139.19 |
1375747200000 | 138.37 |
1375833600000 | 138.24 |
1375920000000 | 139.11 |
1376006400000 | 139.55 |
1376265600000 | 139.79 |
1376352000000 | 140.53 |
1376438400000 | 140.98 |
1376524800000 | 139.86 |
1376611200000 | 140.35 |
1376870400000 | 138.98 |
1376956800000 | 137.26 |
1377043200000 | 136.52 |
1377129600000 | 138.22 |
1377216000000 | 139 |
1377475200000 | 138.8 |
1377561600000 | 135.48 |
1377648000000 | 135.08 |
1377734400000 | 136.1 |
1377820800000 | 134.39 |
1378080000000 | 136.44 |
1378166400000 | 136.03 |
1378252800000 | 136.67 |
1378339200000 | 137.74 |
1378425600000 | 138.81 |
1378684800000 | 138.68 |
1378771200000 | 141 |
1378857600000 | 141.46 |
1378944000000 | 141.29 |
1379030400000 | 141.51 |
1379289600000 | 142.59 |
1379376000000 | 142.41 |
1379462400000 | 143.58 |
1379548800000 | 144.33 |
1379635200000 | 143.88 |
1379894400000 | 143.22 |
1379980800000 | 143.97 |
1380067200000 | 144.07 |
1380153600000 | 144.06 |
1380240000000 | 143.56 |
1380499200000 | 142.07 |
1380585600000 | 143.84 |
1380672000000 | 143.11 |
1380758400000 | 142.23 |
1380844800000 | 143.36 |
1381104000000 | 142.89 |
1381190400000 | 141.76 |
1381276800000 | 142.28 |
1381363200000 | 145.37 |
1381449600000 | 145.76 |
1381708800000 | 145.88 |
1381795200000 | 146.8 |
1381881600000 | 147.47 |
1381968000000 | 147.27 |
1382054400000 | 148.12 |
1382313600000 | 147.94 |
1382400000000 | 148.58 |
1382486400000 | 147.23 |
1382572800000 | 148.27 |
1382659200000 | 147.94 |
1382918400000 | 147.62 |
1383004800000 | 148.85 |
1383091200000 | 148.65 |
1383177600000 | 149.95 |
1383264000000 | 149.44 |
1383523200000 | 149.83 |
1383609600000 | 148.88 |
1383696000000 | 149.66 |
1383782400000 | 148.97 |
1383868800000 | 148.96 |
1384128000000 | 149.7 |
1384214400000 | 149.01 |
1384300800000 | 148.93 |
1384387200000 | 150.15 |
1384473600000 | 150.34 |
1384732800000 | 151.3 |
1384819200000 | 149.73 |
1384905600000 | 149.77 |
1384992000000 | 149.94 |
1385078400000 | 150.36 |
1385337600000 | 151.12 |
1385424000000 | 150.43 |
1385510400000 | 151.2 |
1385596800000 | 151.7 |
1385683200000 | 151.42 |
1385942400000 | 151.04 |
1386028800000 | 148.23 |
1386115200000 | 147.24 |
1386201600000 | 145.55 |
1386288000000 | 146.77 |
1386547200000 | 147.18 |
1386633600000 | 145.87 |
1386720000000 | 145.04 |
1386806400000 | 144.14 |
1386892800000 | 144.06 |
1387152000000 | 146.42 |
1387238400000 | 145.09 |
1387324800000 | 146.28 |
1387411200000 | 148.37 |
1387497600000 | 149.29 |
1387756800000 | 150.06 |
1387843200000 | 150.14 |
1388102400000 | 151.76 |
1388361600000 | 151.3 |
1388448000000 | 151.78 |
1388620800000 | 150.06 |
1388707200000 | 150.66 |
1388966400000 | 150.25 |
1389052800000 | 151.8 |
1389139200000 | 151.97 |
1389225600000 | 151.27 |
1389312000000 | 151.77 |
1389571200000 | 152.1 |
1389657600000 | 152.17 |
1389744000000 | 154.53 |
1389830400000 | 153.85 |
1389916800000 | 153.82 |
1390176000000 | 153.83 |
1390262400000 | 153.89 |
1390348800000 | 153.9 |
1390435200000 | 151.99 |
1390521600000 | 147.86 |
1390780800000 | 147.04 |
1390867200000 | 147.94 |
1390953600000 | 147.21 |
1391040000000 | 147.8 |
1391126400000 | 147.15 |
1391385600000 | 144.5 |
1391472000000 | 143.92 |
1391558400000 | 144.31 |
1391644800000 | 146.02 |
1391731200000 | 147.58 |
1391990400000 | 147.24 |
1392076800000 | 149.06 |
1392163200000 | 150.23 |
1392249600000 | 150.01 |
1392336000000 | 150.87 |
1392595200000 | 150.84 |
1392681600000 | 150.99 |
1392768000000 | 150.88 |
1392854400000 | 150.91 |
1392940800000 | 151.4 |
1393200000000 | 152.42 |
1393286400000 | 152.52 |
1393372800000 | 152.32 |
1393459200000 | 151.82 |
1393545600000 | 151.88 |
1393804800000 | 148.11 |
1393891200000 | 151.58 |
1393977600000 | 151.74 |
1394064000000 | 152.05 |
1394150400000 | 150.12 |
1394409600000 | 149.67 |
1394496000000 | 149.47 |
1394582400000 | 148.11 |
1394668800000 | 145.98 |
1394755200000 | 145.07 |
1395014400000 | 147.03 |
1395100800000 | 148.19 |
1395187200000 | 148.09 |
1395273600000 | 148.72 |
1395360000000 | 148.97 |
1395619200000 | 147.48 |
1395705600000 | 149.25 |
1395792000000 | 150.51 |
1395878400000 | 150.99 |
1395964800000 | 152.58 |
1396224000000 | 152.47 |
1396310400000 | 153.57 |
1396396800000 | 153.96 |
1396483200000 | 154.9 |
1396569600000 | 155.55 |
1396828800000 | 153.32 |
1396915200000 | 152.77 |
1397001600000 | 152.55 |
1397088000000 | 151 |
1397174400000 | 149.3 |
1397433600000 | 150.39 |
1397520000000 | 149.03 |
1397606400000 | 151.33 |
1397692800000 | 151.85 |
1398124800000 | 153.79 |
1398211200000 | 152.92 |
1398297600000 | 153.31 |
1398384000000 | 151.48 |
1398643200000 | 151.88 |
1398729600000 | 153.67 |
1398816000000 | 153.7 |
1398902400000 | 153.91 |
1398988800000 | 153.38 |
1399248000000 | 153.31 |
1399334400000 | 152.29 |
1399420800000 | 152.55 |
1399507200000 | 154.68 |
1399593600000 | 154.01 |
1399852800000 | 155.18 |
1399939200000 | 155.87 |
1400025600000 | 155.98 |
1400112000000 | 153.84 |
1400198400000 | 154.24 |
1400457600000 | 154.41 |
1400544000000 | 154.09 |
1400630400000 | 155.14 |
1400716800000 | 155.5 |
1400803200000 | 156.49 |
1401062400000 | 158.08 |
1401148800000 | 158.45 |
1401235200000 | 158.79 |
1401321600000 | 158.9 |
1401408000000 | 158.93 |
1401667200000 | 159.45 |
1401753600000 | 159.28 |
1401840000000 | 159.38 |
1401926400000 | 160.51 |
1402012800000 | 161.82 |
1402272000000 | 162.36 |
1402358400000 | 162.71 |
1402444800000 | 161.92 |
1402531200000 | 161.42 |
1402617600000 | 161.37 |
1402876800000 | 160.43 |
1402963200000 | 161.15 |
1403049600000 | 161.37 |
1403136000000 | 162.94 |
1403222400000 | 162.63 |
1403481600000 | 161.97 |
1403568000000 | 161.82 |
1403654400000 | 160.69 |
1403740800000 | 160.14 |
1403827200000 | 159.87 |
1404086400000 | 159.77 |
1404172800000 | 161.35 |
1404259200000 | 161.21 |
1404345600000 | 162.81 |
1404432000000 | 162.22 |
1404691200000 | 160.57 |
1404777600000 | 158.55 |
1404864000000 | 159.35 |
1404950400000 | 157.23 |
1405036800000 | 157.5 |
1405296000000 | 158.74 |
1405382400000 | 157.73 |
1405468800000 | 159.92 |
1405555200000 | 158 |
1405641600000 | 158.25 |
1405900800000 | 157.16 |
1405987200000 | 159.47 |
1406073600000 | 159.51 |
1406160000000 | 160.32 |
1406246400000 | 158.51 |
1406505600000 | 158.36 |
1406592000000 | 158.73 |
1406678400000 | 157.99 |
1406764800000 | 155.44 |
1406851200000 | 153.33 |
1407110400000 | 153.3 |
1407196800000 | 153.28 |
1407283200000 | 152.44 |
1407369600000 | 150.97 |
1407456000000 | 150.6 |
1407715200000 | 152.44 |
1407801600000 | 151.62 |
1407888000000 | 153.04 |
1407974400000 | 153.1 |
1408060800000 | 152.02 |
1408320000000 | 153.8 |
1408406400000 | 154.64 |
1408492800000 | 154.43 |
1408579200000 | 156.15 |
1408665600000 | 154.97 |
1408924800000 | 157.91 |
1409011200000 | 159.09 |
1409097600000 | 159 |
1409184000000 | 157.85 |
1409270400000 | 158.16 |
1409529600000 | 158.28 |
1409616000000 | 158.71 |
1409702400000 | 160.17 |
1409788800000 | 162.81 |
1409875200000 | 162.76 |
1410134400000 | 162.09 |
1410220800000 | 161.11 |
1410307200000 | 161.12 |
1410393600000 | 160.96 |
1410480000000 | 160.81 |
1410739200000 | 160.67 |
1410825600000 | 160.25 |
1410912000000 | 160.84 |
1410998400000 | 162.52 |
1411084800000 | 162.89 |
1411344000000 | 162.12 |
1411430400000 | 159.92 |
1411516800000 | 161.71 |
1411603200000 | 160.11 |
1411689600000 | 160.85 |
1411948800000 | 159.01 |
1412035200000 | 160.41 |
1412121600000 | 159.18 |
1412208000000 | 155.19 |
1412294400000 | 156.57 |
1412553600000 | 156.92 |
1412640000000 | 153.96 |
1412726400000 | 152.65 |
1412812800000 | 151.58 |
1412899200000 | 149.4 |
1413158400000 | 149.36 |
1413244800000 | 149.29 |
1413331200000 | 144.73 |
1413417600000 | 143.91 |
1413504000000 | 147.35 |
1413763200000 | 146.63 |
1413849600000 | 149.44 |
1413936000000 | 150.38 |
1414022400000 | 151.91 |
1414108800000 | 151.11 |
1414368000000 | 149.85 |
1414454400000 | 151.59 |
1414540800000 | 151.04 |
1414627200000 | 151.99 |
1414713600000 | 155.77 |
1414972800000 | 154.35 |
1415059200000 | 152.69 |
1415145600000 | 155.25 |
1415232000000 | 156.06 |
1415318400000 | 154.66 |
1415577600000 | 155.52 |
1415664000000 | 156.05 |
1415750400000 | 153.94 |
1415836800000 | 154.54 |
1415923200000 | 154.86 |
1416182400000 | 155.85 |
1416268800000 | 157.39 |
1416355200000 | 157.32 |
1416441600000 | 156.62 |
1416528000000 | 160.78 |
1416787200000 | 161.47 |
1416873600000 | 162.21 |
1416960000000 | 161.91 |
1417046400000 | 162.55 |
1417132800000 | 163.21 |
1417392000000 | 162.52 |
1417478400000 | 163.26 |
1417564800000 | 164.16 |
1417651200000 | 161.61 |
1417737600000 | 165.37 |
1417996800000 | 164.03 |
1418083200000 | 160.36 |
1418169600000 | 159.09 |
1418256000000 | 159.44 |
1418342400000 | 155.21 |
1418601600000 | 151.38 |
1418688000000 | 153.65 |
1418774400000 | 154.23 |
1418860800000 | 159.13 |
1418947200000 | 159.49 |
1419206400000 | 160.2 |
1419292800000 | 161.99 |
1419379200000 | 161.85 |
1419811200000 | 162.12 |
1419897600000 | 160.06 |
1419984000000 | 160.51 |
1420156800000 | 160.31 |
1420416000000 | 155.28 |
1420502400000 | 154.41 |
1420588800000 | 155.87 |
1420675200000 | 160.95 |
1420761600000 | 157.01 |
1421020800000 | 158.74 |
1421107200000 | 160.68 |
1421193600000 | 158.77 |
1421280000000 | 162.01 |
1421366400000 | 164.18 |
1421625600000 | 164.54 |
1421712000000 | 165.92 |
1421798400000 | 166.91 |
1421884800000 | 169.78 |
1421971200000 | 172.88 |
1422230400000 | 174.09 |
1422316800000 | 171.99 |
1422403200000 | 171.35 |
1422489600000 | 171.98 |
1422576000000 | 170.95 |
1422835200000 | 172.21 |
1422921600000 | 174 |
1423008000000 | 174.75 |
1423094400000 | 174.61 |
1423180800000 | 174.28 |
1423440000000 | 172.44 |
1423526400000 | 174.24 |
1423612800000 | 173.86 |
1423699200000 | 176.02 |
1423785600000 | 177.12 |
1424044800000 | 176.66 |
1424131200000 | 176.64 |
1424217600000 | 178.19 |
1424304000000 | 179.22 |
1424390400000 | 179.61 |
1424649600000 | 180.75 |
1424736000000 | 182.01 |
1424822400000 | 181.82 |
1424908800000 | 183.53 |
1424995200000 | 184.22 |
1425254400000 | 184.24 |
1425340800000 | 182.5 |
1425427200000 | 184.03 |
1425513600000 | 185.51 |
1425600000000 | 185.9 |
1425859200000 | 185.9 |
1425945600000 | 184.37 |
1426032000000 | 188.07 |
1426118400000 | 188.28 |
1426204800000 | 189.15 |
1426464000000 | 191.34 |
1426550400000 | 189.76 |
1426636800000 | 189.88 |
1426723200000 | 189.88 |
1426809600000 | 192 |
1427068800000 | 190.73 |
1427155200000 | 191.86 |
1427241600000 | 189.32 |
1427328000000 | 188.77 |
1427414400000 | 189.04 |
1427673600000 | 191.45 |
1427760000000 | 190.3 |
1427846400000 | 190.48 |
1427932800000 | 190.53 |
1428364800000 | 192.8 |
1428451200000 | 192.09 |
1428537600000 | 194.14 |
1428624000000 | 195.89 |
1428883200000 | 196.15 |
1428969600000 | 194.37 |
1429056000000 | 195.67 |
1429142400000 | 193.3 |
1429228800000 | 189.64 |
1429488000000 | 191.64 |
1429574400000 | 192.02 |
1429660800000 | 192.38 |
1429747200000 | 190.99 |
1429833600000 | 191.51 |
1430092800000 | 193.85 |
1430179200000 | 191.48 |
1430265600000 | 186.8 |
1430352000000 | 185.75 |
1430438400000 | 185.9 |
1430697600000 | 187.1 |
1430784000000 | 183.26 |
1430870400000 | 183.28 |
1430956800000 | 183.64 |
1431043200000 | 188.14 |
1431302400000 | 187.68 |
1431388800000 | 185.19 |
1431475200000 | 184.11 |
1431561600000 | 186.12 |
1431648000000 | 184.96 |
1431907200000 | 186.32 |
1431993600000 | 190.25 |
1432080000000 | 190.91 |
1432166400000 | 191.37 |
1432252800000 | 191.19 |
1432512000000 | 190.39 |
1432598400000 | 189.01 |
1432684800000 | 191.94 |
1432771200000 | 190.98 |
1432857600000 | 187.16 |
1433116800000 | 187.61 |
1433203200000 | 186.28 |
1433289600000 | 186.83 |
1433376000000 | 185.34 |
1433462400000 | 183.5 |
1433721600000 | 181.55 |
1433808000000 | 180.82 |
1433894400000 | 184.04 |
1433980800000 | 185.48 |
1434067200000 | 183.26 |
1434326400000 | 180.33 |
1434412800000 | 181.01 |
1434499200000 | 179.83 |
1434585600000 | 180.36 |
1434672000000 | 180.83 |
1434931200000 | 186.8 |
1435017600000 | 189.01 |
1435104000000 | 188 |
1435190400000 | 187.81 |
1435276800000 | 188.24 |
1435536000000 | 181 |
1435622400000 | 179.28 |
1435708800000 | 182.25 |
1435795200000 | 180.98 |
1435881600000 | 180.21 |
1436140800000 | 176.63 |
1436227200000 | 174.28 |
1436313600000 | 174.17 |
1436400000000 | 177.89 |
1436486400000 | 182.12 |
1436745600000 | 185.61 |
1436832000000 | 186.67 |
1436918400000 | 187.44 |
1437004800000 | 189.7 |
1437091200000 | 189.54 |
1437350400000 | 190.16 |
1437436800000 | 188.31 |
1437523200000 | 187.52 |
1437609600000 | 187.51 |
1437696000000 | 185.69 |
1437955200000 | 181.57 |
1438041600000 | 183.55 |
1438128000000 | 184.81 |
1438214400000 | 185.5 |
1438300800000 | 185.94 |
1438560000000 | 187.99 |
1438646400000 | 187.16 |
1438732800000 | 189.64 |
1438819200000 | 189.46 |
1438905600000 | 188.29 |
1439164800000 | 190.04 |
1439251200000 | 186.29 |
1439337600000 | 180.6 |
1439424000000 | 182 |
1439510400000 | 180.96 |
1439769600000 | 181.46 |
1439856000000 | 181.5 |
1439942400000 | 178.35 |
1440028800000 | 173.89 |
1440115200000 | 168.22 |
1440374400000 | 159.01 |
1440460800000 | 164.45 |
1440547200000 | 163.54 |
1440633600000 | 169.06 |
1440720000000 | 170.14 |
1440979200000 | 169.29 |
1441065600000 | 164.92 |
1441152000000 | 165.59 |
1441238400000 | 169.18 |
1441324800000 | 164.9 |
1441584000000 | 165.72 |
1441670400000 | 167.54 |
1441756800000 | 169.76 |
1441843200000 | 167.14 |
1441929600000 | 165.45 |
1442188800000 | 164.88 |
1442275200000 | 166.84 |
1442361600000 | 169.28 |
1442448000000 | 169.3 |
1442534400000 | 164.54 |
1442793600000 | 166.33 |
1442880000000 | 161.74 |
1442966400000 | 161.67 |
1443052800000 | 158.41 |
1443139200000 | 162.56 |
1443398400000 | 158.92 |
1443484800000 | 157.98 |
1443571200000 | 162.04 |
1443657600000 | 160.91 |
1443744000000 | 162.08 |
1444003200000 | 166.71 |
1444089600000 | 167.91 |
1444176000000 | 168.96 |
1444262400000 | 168.98 |
1444348800000 | 170 |
1444608000000 | 169.85 |
1444694400000 | 168.39 |
1444780800000 | 166.87 |
1444867200000 | 169.32 |
1444953600000 | 170.63 |
1445212800000 | 171.02 |
1445299200000 | 170.16 |
1445385600000 | 171.36 |
1445472000000 | 175.88 |
1445558400000 | 179.7 |
1445817600000 | 179.37 |
1445904000000 | 177.46 |
1445990400000 | 179.34 |
1446076800000 | 178.77 |
1446163200000 | 178.91 |
1446422400000 | 179.53 |
1446508800000 | 180.1 |
1446595200000 | 180.5 |
1446681600000 | 180.88 |
1446768000000 | 182.06 |
1447027200000 | 180.02 |
1447113600000 | 180.37 |
1447200000000 | 181.24 |
1447286400000 | 178.32 |
1447372800000 | 176.89 |
1447632000000 | 177.1 |
1447718400000 | 181.3 |
1447804800000 | 181.2 |
1447891200000 | 181.8 |
1447977600000 | 182.19 |
1448236800000 | 181.88 |
1448323200000 | 180.51 |
1448409600000 | 182.74 |
1448496000000 | 184.43 |
1448582400000 | 184.04 |
1448841600000 | 184.72 |
1448928000000 | 183.94 |
1449014400000 | 183.16 |
1449100800000 | 176.79 |
1449187200000 | 176.1 |
1449446400000 | 177.4 |
1449532800000 | 174.21 |
1449619200000 | 172.97 |
1449705600000 | 172.69 |
1449792000000 | 169.49 |
1450051200000 | 166.32 |
1450137600000 | 170.76 |
1450224000000 | 172.01 |
1450310400000 | 174.44 |
1450396800000 | 172.16 |
1450656000000 | 170.08 |
1450742400000 | 170.32 |
1450828800000 | 173.99 |
1450915200000 | 173.57 |
1451260800000 | 172.21 |
1451347200000 | 174.94 |
1451433600000 | 173.7 |
1451520000000 | 172.78 |
1451865600000 | 168.06 |
1451952000000 | 168.36 |
1452038400000 | 165.97 |
1452124800000 | 162.37 |
1452211200000 | 159.67 |
1452470400000 | 159.9 |
1452556800000 | 161.45 |
1452643200000 | 161.57 |
1452729600000 | 159.15 |
1452816000000 | 155.45 |
1453075200000 | 154.8 |
1453161600000 | 156.74 |
1453248000000 | 152.25 |
1453334400000 | 154.64 |
1453420800000 | 158.78 |
1453680000000 | 157.66 |
1453766400000 | 158.85 |
1453852800000 | 159.76 |
1453939200000 | 156.72 |
1454025600000 | 160.49 |
1454284800000 | 159.69 |
1454371200000 | 156.23 |
1454457600000 | 152.83 |
1454544000000 | 152.87 |
1454630400000 | 151.33 |
1454889600000 | 147.51 |
1454976000000 | 144.06 |
1455062400000 | 146.5 |
1455148800000 | 141.57 |
1455235200000 | 144.54 |
1455494400000 | 149 |
1455580800000 | 148.93 |
1455667200000 | 152.39 |
1455753600000 | 152.55 |
1455840000000 | 151.08 |
1456099200000 | 154.29 |
1456185600000 | 152.2 |
1456272000000 | 149.2 |
1456358400000 | 151.82 |
1456444800000 | 154.27 |
1456704000000 | 155.15 |
1456790400000 | 157.74 |
1456876800000 | 159.57 |
1456963200000 | 159.46 |
1457049600000 | 160.44 |
1457308800000 | 159.76 |
1457395200000 | 158.22 |
1457481600000 | 158.92 |
1457568000000 | 156.92 |
1457654400000 | 161.49 |
1457913600000 | 162.48 |
1458000000000 | 161.32 |
1458086400000 | 161.23 |
1458172800000 | 160.19 |
1458259200000 | 160.83 |
1458518400000 | 160.61 |
1458604800000 | 161.04 |
1458691200000 | 160.34 |
1458777600000 | 157.78 |
1459209600000 | 158.97 |
1459296000000 | 159.96 |
1459382400000 | 158.3 |
1459468800000 | 155.59 |
1459728000000 | 155.59 |
1459814400000 | 152.25 |
1459900800000 | 153.33 |
1459987200000 | 151.79 |
1460073600000 | 153.56 |
1460332800000 | 153.76 |
1460419200000 | 155.22 |
1460505600000 | 160.24 |
1460592000000 | 161.6 |
1460678400000 | 161.05 |
1460937600000 | 161.01 |
1461024000000 | 163.5 |
1461110400000 | 164.94 |
1461196800000 | 165.93 |
1461283200000 | 165.58 |
1461542400000 | 164.65 |
1461628800000 | 164.84 |
1461715200000 | 165.16 |
1461801600000 | 164.97 |
1461888000000 | 160.36 |
1462147200000 | 160.28 |
1462233600000 | 157.6 |
1462320000000 | 155.75 |
1462406400000 | 156.34 |
1462492800000 | 156.73 |
1462752000000 | 157.4 |
1462838400000 | 159.09 |
1462924800000 | 157.93 |
1463011200000 | 156.9 |
1463097600000 | 157.85 |
1463356800000 | 157.99 |
1463443200000 | 157.43 |
1463529600000 | 158.32 |
1463616000000 | 156.77 |
1463702400000 | 158.88 |
1463961600000 | 158.05 |
1464048000000 | 161.54 |
1464134400000 | 164.39 |
1464220800000 | 165.01 |
1464307200000 | 165.44 |
1464566400000 | 166.1 |
1464652800000 | 165.21 |
1464739200000 | 163.84 |
1464825600000 | 163.63 |
1464912000000 | 161.64 |
1465171200000 | 161.88 |
1465257600000 | 163.81 |
1465344000000 | 163.05 |
1465430400000 | 161.66 |
1465516800000 | 158.11 |
1465776000000 | 155.04 |
1465862400000 | 152.75 |
1465948800000 | 154.35 |
1466035200000 | 154.01 |
1466121600000 | 155.31 |
1466380800000 | 159.74 |
1466467200000 | 161.1 |
1466553600000 | 161.16 |
1466640000000 | 164.07 |
1466726400000 | 151.64 |
1466985600000 | 148.17 |
1467072000000 | 150.55 |
1467158400000 | 154.28 |
1467244800000 | 155.79 |
1467331200000 | 156.65 |
1467590400000 | 155.84 |
1467676800000 | 153.63 |
1467763200000 | 151.32 |
1467849600000 | 152.37 |
1467936000000 | 155.52 |
1468195200000 | 158.11 |
1468281600000 | 160.56 |
1468368000000 | 160.63 |
1468454400000 | 162.18 |
1468540800000 | 162.31 |
1468800000000 | 162.04 |
1468886400000 | 161.49 |
1468972800000 | 163.13 |
1469059200000 | 163.65 |
1469145600000 | 163.85 |
1469404800000 | 164.14 |
1469491200000 | 164.8 |
1469577600000 | 165.92 |
1469664000000 | 163.73 |
1469750400000 | 165.04 |
1470009600000 | 163.8 |
1470096000000 | 160.38 |
1470182400000 | 160.68 |
1470268800000 | 162.23 |
1470355200000 | 164.64 |
1470614400000 | 165.4 |
1470700800000 | 167.4 |
1470787200000 | 166.59 |
1470873600000 | 168 |
1470960000000 | 168.08 |
1471219200000 | 168.11 |
1471305600000 | 166.36 |
1471392000000 | 165.09 |
1471478400000 | 165.42 |
1471564800000 | 164.7 |
1471824000000 | 164.43 |
1471910400000 | 165.74 |
1471996800000 | 166.63 |
1472083200000 | 165.6 |
1472169600000 | 166.15 |
1472428800000 | 166.35 |
1472515200000 | 167.7 |
1472601600000 | 167.48 |
1472688000000 | 167.2 |
1472774400000 | 169.83 |
1473033600000 | 169.89 |
1473120000000 | 169.53 |
1473206400000 | 170.39 |
1473292800000 | 169.91 |
1473379200000 | 167.94 |
1473638400000 | 166.44 |
1473724800000 | 164.47 |
1473811200000 | 163.73 |
1473897600000 | 164.16 |
1473984000000 | 162.63 |
1474243200000 | 164.31 |
1474329600000 | 164.21 |
1474416000000 | 165.91 |
1474502400000 | 168.78 |
1474588800000 | 167.48 |
1474848000000 | 164.58 |
1474934400000 | 164.97 |
1475020800000 | 165.76 |
1475107200000 | 165.5 |
1475193600000 | 165.94 |
1475452800000 | 165.95 |
1475539200000 | 167.58 |
1475625600000 | 167.68 |
1475712000000 | 167.45 |
1475798400000 | 166.43 |
1476057600000 | 167.89 |
1476144000000 | 167.34 |
1476230400000 | 166.75 |
1476316800000 | 165.19 |
1476403200000 | 167.49 |
1476662400000 | 166.84 |
1476748800000 | 168.68 |
1476835200000 | 169.25 |
1476921600000 | 170.37 |
1477008000000 | 170.55 |
1477267200000 | 171.61 |
1477353600000 | 171.42 |
1477440000000 | 171.05 |
1477526400000 | 170.94 |
1477612800000 | 170.69 |
1477872000000 | 169.7 |
1477958400000 | 167.71 |
1478044800000 | 165.27 |
1478131200000 | 164.92 |
1478217600000 | 163.55 |
1478476800000 | 166.85 |
1478563200000 | 167.62 |
1478649600000 | 168.19 |
1478736000000 | 168.75 |
1478822400000 | 169.44 |
1479081600000 | 169.98 |
1479168000000 | 170.83 |
1479254400000 | 170.32 |
1479340800000 | 171.17 |
1479427200000 | 170.66 |
1479686400000 | 171.14 |
1479772800000 | 171.77 |
1479859200000 | 171.23 |
1479945600000 | 172.03 |
1480032000000 | 172.67 |
1480291200000 | 171.26 |
1480377600000 | 171.91 |
1480464000000 | 172.37 |
1480550400000 | 171.39 |
1480636800000 | 170.31 |
1480896000000 | 171.77 |
1480982400000 | 174.25 |
1481068800000 | 176.92 |
1481155200000 | 179.48 |
1481241600000 | 180.31 |
1481500800000 | 179.78 |
1481587200000 | 181.71 |
1481673600000 | 180.52 |
1481760000000 | 183.04 |
1481846400000 | 183.65 |
1482105600000 | 183.81 |
1482192000000 | 185.14 |
1482278400000 | 184.69 |
1482364800000 | 184.5 |
1482451200000 | 184.91 |
1482796800000 | 185.22 |
1482883200000 | 184.96 |
1482969600000 | 184.26 |
1483056000000 | 184.53 |
1483315200000 | 185.36 |
1483401600000 | 186.04 |
1483488000000 | 187.01 |
1483574400000 | 186.41 |
1483660800000 | 186.43 |
1483920000000 | 186.15 |
1484006400000 | 186.11 |
1484092800000 | 186.54 |
1484179200000 | 185.03 |
1484265600000 | 186.82 |
1484524800000 | 185.57 |
1484611200000 | 184.56 |
1484697600000 | 185.14 |
1484784000000 | 185.35 |
1484870400000 | 185.49 |
1485129600000 | 184.25 |
1485216000000 | 184.73 |
1485302400000 | 187.33 |
1485388800000 | 187.18 |
1485475200000 | 186.24 |
1485734400000 | 184.45 |
1485820800000 | 182.32 |
1485907200000 | 183.83 |
1485993600000 | 183.66 |
1486080000000 | 184.79 |
1486339200000 | 183.7 |
1486425600000 | 183.4 |
1486512000000 | 183.64 |
1486598400000 | 185.06 |
1486684800000 | 185.14 |
1486944000000 | 186.81 |
1487030400000 | 187.15 |
1487116800000 | 187.85 |
1487203200000 | 186.93 |
1487289600000 | 187 |
1487548800000 | 187.18 |
1487635200000 | 189.12 |
1487721600000 | 189.14 |
1487808000000 | 188.07 |
1487894400000 | 186.7 |
1488153600000 | 186.81 |
1488240000000 | 186.94 |
1488326400000 | 190.63 |
1488412800000 | 190.32 |
1488499200000 | 191.02 |
1488758400000 | 190.15 |
1488844800000 | 190.08 |
1488931200000 | 190.21 |
1489017600000 | 191.05 |
1489104000000 | 191.43 |
1489363200000 | 191.61 |
1489449600000 | 191.01 |
1489536000000 | 191.68 |
1489622400000 | 193.03 |
1489708800000 | 193.28 |
1489968000000 | 192.84 |
1490054400000 | 191.63 |
1490140800000 | 191.06 |
1490227200000 | 192.41 |
1490313600000 | 192.25 |
1490572800000 | 191.65 |
1490659200000 | 193.35 |
1490745600000 | 194.02 |
1490832000000 | 194.58 |
1490918400000 | 195.32 |
1491177600000 | 194.28 |
1491264000000 | 194.16 |
1491350400000 | 193.23 |
1491436800000 | 193.88 |
1491523200000 | 194.36 |
1491782400000 | 193.8 |
1491868800000 | 193.35 |
1491955200000 | 192.79 |
1492041600000 | 191.62 |
1492473600000 | 190.2 |
1492560000000 | 190.6 |
1492646400000 | 191.7 |
1492732800000 | 192.12 |
1492992000000 | 198.05 |
1493078400000 | 198.51 |
1493164800000 | 198.61 |
1493251200000 | 198.15 |
1493337600000 | 197.64 |
1493596800000 | 197.63 |
1493683200000 | 198.56 |
1493769600000 | 199.12 |
1493856000000 | 200.87 |
1493942400000 | 202.6 |
1494201600000 | 202.3 |
1494288000000 | 202.56 |
1494374400000 | 203.41 |
1494460800000 | 202.85 |
1494547200000 | 203.29 |
1494806400000 | 203.77 |
1494892800000 | 204.03 |
1494979200000 | 200.39 |
1495065600000 | 199.51 |
1495152000000 | 200.65 |
1495411200000 | 200.56 |
1495497600000 | 201.27 |
1495584000000 | 201.23 |
1495670400000 | 201.03 |
1495756800000 | 201.17 |
1496016000000 | 201.22 |
1496102400000 | 201.06 |
1496188800000 | 200.8 |
1496275200000 | 201.68 |
1496361600000 | 203.03 |
1496620800000 | 202.62 |
1496707200000 | 201.48 |
1496793600000 | 201.4 |
1496880000000 | 202.56 |
1496966400000 | 202.91 |
1497225600000 | 201.27 |
1497312000000 | 202.05 |
1497398400000 | 201.43 |
1497484800000 | 200.51 |
1497571200000 | 201.03 |
1497830400000 | 203.1 |
1497916800000 | 202.28 |
1498003200000 | 202.06 |
1498089600000 | 202.17 |
1498176000000 | 201.33 |
1498435200000 | 202.02 |
1498521600000 | 200.06 |
1498608000000 | 200.12 |
1498694400000 | 196.56 |
1498780800000 | 195.19 |
1499040000000 | 197.4 |
1499126400000 | 197.12 |
1499212800000 | 197.28 |
1499299200000 | 196 |
1499385600000 | 196.3 |
1499644800000 | 197.42 |
1499731200000 | 197.03 |
1499817600000 | 199.91 |
1499904000000 | 200.38 |
1499990400000 | 200.71 |
1500249600000 | 200.05 |
1500336000000 | 198.07 |
1500422400000 | 199.22 |
1500508800000 | 198.74 |
1500595200000 | 196.42 |
1500854400000 | 196.33 |
1500940800000 | 197.14 |
1501027200000 | 198.11 |
1501113600000 | 197.98 |
1501200000000 | 196.73 |
1501459200000 | 195.72 |
1501545600000 | 196.88 |
1501632000000 | 196.2 |
1501718400000 | 196.54 |
1501804800000 | 198.85 |
1502064000000 | 199.02 |
1502150400000 | 199.6 |
1502236800000 | 197.4 |
1502323200000 | 195.43 |
1502409600000 | 193.75 |
1502668800000 | 196.28 |
1502755200000 | 197.02 |
1502841600000 | 197.87 |
1502928000000 | 196.37 |
1503014400000 | 195.54 |
1503273600000 | 194.19 |
1503360000000 | 196.08 |
1503446400000 | 195.65 |
1503532800000 | 195.78 |
1503619200000 | 195.26 |
1503878400000 | 194.19 |
1503964800000 | 192.48 |
1504051200000 | 193.64 |
1504137600000 | 194.96 |
1504224000000 | 196.21 |
1504483200000 | 195.48 |
1504569600000 | 194.8 |
1504656000000 | 195.33 |
1504742400000 | 196.01 |
1504828800000 | 195.83 |
1505088000000 | 198.76 |
1505174400000 | 199.87 |
1505260800000 | 200.63 |
1505347200000 | 201.05 |
1505433600000 | 200.89 |
1505692800000 | 201.78 |
1505779200000 | 202.34 |
1505865600000 | 201.95 |
1505952000000 | 202.44 |
1506038400000 | 202.27 |
1506297600000 | 202.37 |
1506384000000 | 202.59 |
1506470400000 | 203.6 |
1506556800000 | 203.87 |
1506643200000 | 205.27 |
1506902400000 | 206.12 |
1506988800000 | 206.63 |
1507075200000 | 206.17 |
1507161600000 | 207.3 |
1507248000000 | 207.07 |
1507507200000 | 207.53 |
1507593600000 | 207.45 |
1507680000000 | 207.72 |
1507766400000 | 207.38 |
1507852800000 | 207.58 |
1508112000000 | 207.9 |
1508198400000 | 208.15 |
1508284800000 | 208.63 |
1508371200000 | 207.69 |
1508457600000 | 207.85 |
1508716800000 | 208.13 |
1508803200000 | 208.56 |
1508889600000 | 206.94 |
1508976000000 | 209.71 |
1509062400000 | 211.16 |
1509321600000 | 211.56 |
1509408000000 | 211.86 |
1509494400000 | 213.31 |
1509580800000 | 212.89 |
1509667200000 | 213.72 |
1509926400000 | 213.67 |
1510012800000 | 213.04 |
1510099200000 | 213.05 |
1510185600000 | 210.51 |
1510272000000 | 209.92 |
1510531200000 | 209.15 |
1510617600000 | 207.9 |
1510704000000 | 206.66 |
1510790400000 | 207.99 |
1510876800000 | 207.27 |
1511136000000 | 208.22 |
1511222400000 | 209.55 |
1511308800000 | 208.7 |
1511395200000 | 208.99 |
1511481600000 | 209.14 |
1511740800000 | 208.3 |
1511827200000 | 209.35 |
1511913600000 | 208.75 |
1512000000000 | 207.56 |
1512086400000 | 205.39 |
1512345600000 | 207.06 |
1512432000000 | 206.81 |
1512518400000 | 206.46 |
1512604800000 | 207.28 |
1512691200000 | 208.35 |
1512950400000 | 208.1 |
1513036800000 | 209.1 |
1513123200000 | 208.11 |
1513209600000 | 206.9 |
1513296000000 | 207.2 |
1513555200000 | 210.23 |
1513641600000 | 208.86 |
1513728000000 | 207.3 |
1513814400000 | 208.18 |
1513900800000 | 207.43 |
1514332800000 | 207 |
1514419200000 | 205.64 |
1514505600000 | 204.15 |
1514851200000 | 203.95 |
1514937600000 | 205.56 |
1515024000000 | 208.84 |
1515110400000 | 211.15 |
1515369600000 | 212.22 |
1515456000000 | 212.67 |
1515542400000 | 212.38 |
1515628800000 | 211.5 |
1515715200000 | 211.83 |
1515974400000 | 211.68 |
1516060800000 | 212.67 |
1516147200000 | 212.34 |
1516233600000 | 212.5 |
1516320000000 | 214.25 |
1516579200000 | 215.01 |
1516665600000 | 215.7 |
1516752000000 | 213.93 |
1516838400000 | 212.49 |
1516924800000 | 213.96 |
1517184000000 | 213.97 |
1517270400000 | 211.79 |
1517356800000 | 211.5 |
1517443200000 | 210.17 |
1517529600000 | 206.99 |
1517788800000 | 203.39 |
1517875200000 | 200.03 |
1517961600000 | 203.54 |
1518048000000 | 199.33 |
1518134400000 | 197.44 |
1518393600000 | 199.44 |
1518480000000 | 197.91 |
1518566400000 | 199.34 |
1518652800000 | 200.54 |
1518739200000 | 202.23 |
1518998400000 | 201.88 |
1519084800000 | 203.11 |
1519171200000 | 202.62 |
1519257600000 | 202.78 |
1519344000000 | 203.83 |
1519603200000 | 205.33 |
1519689600000 | 205.22 |
1519776000000 | 203.82 |
1519862400000 | 200.88 |
1519948800000 | 196.92 |
1520208000000 | 197.95 |
1520294400000 | 198.19 |
1520380800000 | 198.86 |
1520467200000 | 200.91 |
1520553600000 | 201.41 |
1520812800000 | 202.59 |
1520899200000 | 200.54 |
1520985600000 | 200.4 |
1521072000000 | 201.7 |
1521158400000 | 202.92 |
1521417600000 | 200.08 |
1521504000000 | 201.13 |
1521590400000 | 200.63 |
1521676800000 | 197.65 |
1521763200000 | 193.86 |
1522022400000 | 193.46 |
1522108800000 | 194.95 |
1522195200000 | 195.4 |
1522281600000 | 197.55 |
1522713600000 | 196.51 |
1522800000000 | 196.27 |
1522886400000 | 200.65 |
1522972800000 | 199.26 |
1523232000000 | 199.48 |
1523318400000 | 201.54 |
1523404800000 | 200.57 |
1523491200000 | 202.05 |
1523577600000 | 202.3 |
1523836800000 | 201.95 |
1523923200000 | 204 |
1524009600000 | 204.62 |
1524096000000 | 203.88 |
1524182400000 | 204.34 |
1524441600000 | 205.07 |
1524528000000 | 205.12 |
1524614400000 | 204.16 |
1524700800000 | 206.04 |
1524787200000 | 207.05 |
1525046400000 | 207.82 |
1525132800000 | 208.17 |
1525219200000 | 208.99 |
1525305600000 | 208.3 |
1525392000000 | 210.05 |
1525651200000 | 211.42 |
1525737600000 | 211.28 |
1525824000000 | 212.27 |
1525910400000 | 213.22 |
1525996800000 | 212.91 |
1526256000000 | 212.93 |
1526342400000 | 212.52 |
1526428800000 | 213 |
1526515200000 | 214.41 |
1526601600000 | 213.89 |
1526860800000 | 214.16 |
1526947200000 | 214.72 |
1527033600000 | 212.99 |
1527120000000 | 211.68 |
1527206400000 | 211.47 |
1527465600000 | 210.26 |
1527552000000 | 207.64 |
1527638400000 | 208.35 |
1527724800000 | 207.08 |
1527811200000 | 210.04 |
1528070400000 | 211.52 |
1528156800000 | 210.85 |
1528243200000 | 211.05 |
1528329600000 | 210.98 |
1528416000000 | 210.63 |
1528675200000 | 212.29 |
1528761600000 | 212.14 |
1528848000000 | 212.57 |
1528934400000 | 215.28 |
1529020800000 | 214.57 |
1529280000000 | 212.29 |
1529366400000 | 210.39 |
1529452800000 | 210.72 |
1529539200000 | 208.18 |
1529625600000 | 209.45 |
1529884800000 | 204.69 |
1529971200000 | 204.64 |
1530057600000 | 205.61 |
1530144000000 | 204.53 |
1530230400000 | 205.57 |
1530489600000 | 204.71 |
1530576000000 | 205.7 |
1530662400000 | 205.98 |
1530748800000 | 207.76 |
1530835200000 | 208.35 |
1531094400000 | 209.35 |
1531180800000 | 210.28 |
1531267200000 | 207.18 |
1531353600000 | 208.82 |
1531440000000 | 209.34 |
1531699200000 | 208.8 |
1531785600000 | 209.65 |
1531872000000 | 211.19 |
1531958400000 | 210.66 |
1532044800000 | 209.67 |
1532304000000 | 209.29 |
1532390400000 | 210.77 |
1532476800000 | 210.27 |
1532563200000 | 212.52 |
1532649600000 | 212.51 |
1532908800000 | 211.41 |
1532995200000 | 212.08 |
1533081600000 | 211.67 |
1533168000000 | 210.36 |
1533254400000 | 211.29 |
1533513600000 | 211.43 |
1533600000000 | 212.82 |
1533686400000 | 212.21 |
1533772800000 | 212.04 |
1533859200000 | 208.74 |
1534118400000 | 207.62 |
1534204800000 | 207.97 |
1534291200000 | 205.35 |
1534377600000 | 205.81 |
1534464000000 | 205.01 |
1534723200000 | 205.98 |
1534809600000 | 207.07 |
1534896000000 | 207.57 |
1534982400000 | 207.5 |
1535068800000 | 208.11 |
1535328000000 | 209.98 |
1535414400000 | 209.58 |
1535500800000 | 210.16 |
1535587200000 | 208.67 |
1535673600000 | 206.87 |
1535932800000 | 206.85 |
1536019200000 | 205.24 |
1536105600000 | 202.52 |
1536192000000 | 201.18 |
1536278400000 | 200.74 |
1536537600000 | 201.78 |
1536624000000 | 201.67 |
1536710400000 | 202.12 |
1536796800000 | 202.84 |
1536883200000 | 203.76 |
1537142400000 | 203.61 |
1537228800000 | 204.4 |
1537315200000 | 205.32 |
1537401600000 | 206.78 |
1537488000000 | 207.91 |
1537747200000 | 206.94 |
1537833600000 | 207.37 |
1537920000000 | 207.85 |
1538006400000 | 208.87 |
1538092800000 | 207.23 |
1538352000000 | 208.46 |
1538438400000 | 207.73 |
1538524800000 | 208.34 |
1538611200000 | 206.49 |
1538697600000 | 204.25 |
1538956800000 | 202.5 |
1539043200000 | 202.54 |
1539129600000 | 198.28 |
1539216000000 | 194.44 |
1539302400000 | 194.25 |
1539561600000 | 194.33 |
1539648000000 | 197.69 |
1539734400000 | 197.12 |
1539820800000 | 195.16 |
1539907200000 | 194.39 |
1540166400000 | 193.8 |
1540252800000 | 191.25 |
1540339200000 | 189.21 |
1540425600000 | 191.82 |
1540512000000 | 190.73 |
1540771200000 | 191.09 |
1540857600000 | 192.11 |
1540944000000 | 195.34 |
1541030400000 | 196.14 |
1541116800000 | 196.4 |
1541376000000 | 196.38 |
1541462400000 | 195.91 |
1541548800000 | 198.07 |
1541635200000 | 197.29 |
1541721600000 | 196.8 |
1541980800000 | 194.16 |
1542067200000 | 196 |
1542153600000 | 195.02 |
1542240000000 | 194.76 |
1542326400000 | 192.87 |
1542585600000 | 190.74 |
1542672000000 | 188.67 |
1542758400000 | 190.35 |
1542844800000 | 189.12 |
1542931200000 | 189.7 |
1543190400000 | 192.24 |
1543276800000 | 192.41 |
1543363200000 | 192.96 |
1543449600000 | 192.65 |
1543536000000 | 193.38 |
1543795200000 | 196.3 |
1543881600000 | 193.58 |
1543968000000 | 191.59 |
1544054400000 | 186.51 |
1544140800000 | 185.99 |
1544400000000 | 184.26 |
1544486400000 | 186.08 |
1544572800000 | 189.09 |
1544659200000 | 189.45 |
1544745600000 | 188.27 |
1545004800000 | 186.28 |
1545091200000 | 185.44 |
1545177600000 | 184.95 |
1545264000000 | 181.91 |
1545350400000 | 181.16 |
1545609600000 | 179.23 |
1545868800000 | 178.64 |
1545955200000 | 181.29 |
1546214400000 | 182.06 |
1546387200000 | 182.04 |
1546473600000 | 179.1 |
1546560000000 | 184.28 |
1546819200000 | 184.59 |
1546905600000 | 185.81 |
1546992000000 | 186.89 |
1547078400000 | 187.35 |
1547164800000 | 187.85 |
1547424000000 | 187.09 |
1547510400000 | 187.94 |
1547596800000 | 188.14 |
1547683200000 | 187.92 |
1547769600000 | 191.25 |
1548028800000 | 190.89 |
1548115200000 | 189.66 |
1548201600000 | 189.07 |
1548288000000 | 190.6 |
1548374400000 | 192.05 |
1548633600000 | 189.58 |
1548720000000 | 190.05 |
1548806400000 | 190.99 |
1548892800000 | 191.18 |
1548979200000 | 192.03 |
1549238400000 | 192.05 |
1549324800000 | 194.87 |
1549411200000 | 194.98 |
1549497600000 | 191.2 |
1549584000000 | 190.24 |
1549843200000 | 191.78 |
1549929600000 | 193.71 |
1550016000000 | 194.48 |
1550102400000 | 193.75 |
1550188800000 | 196.97 |
1550448000000 | 197.08 |
1550534400000 | 196.79 |
1550620800000 | 197.99 |
1550707200000 | 197.94 |
1550793600000 | 198.75 |
1551052800000 | 199.42 |
1551139200000 | 199.86 |
1551225600000 | 199.44 |
1551312000000 | 199.9 |
1551398400000 | 200.53 |
1551657600000 | 200.95 |
1551744000000 | 201.31 |
1551830400000 | 200.82 |
1551916800000 | 200.05 |
1552003200000 | 198.72 |
1552262400000 | 200.6 |
1552348800000 | 200.54 |
1552435200000 | 201.77 |
1552521600000 | 202.22 |
1552608000000 | 204.75 |
1552867200000 | 204.78 |
1552953600000 | 206.27 |
1553040000000 | 204.31 |
1553126400000 | 204.75 |
1553212800000 | 201.35 |
1553472000000 | 200.36 |
1553558400000 | 202.11 |
1553644800000 | 202.01 |
1553731200000 | 201.87 |
1553817600000 | 203.79 |
1554076800000 | 206.23 |
1554163200000 | 206.95 |
1554249600000 | 209.41 |
1554336000000 | 209.81 |
1554422400000 | 210.28 |
1554681600000 | 209.73 |
1554768000000 | 208.53 |
1554854400000 | 209.12 |
1554940800000 | 209.34 |
1555027200000 | 210.09 |
1555286400000 | 210.1 |
1555372800000 | 211.91 |
1555459200000 | 213.76 |
1555545600000 | 215.15 |
1555977600000 | 216.11 |
1556064000000 | 215.87 |
1556150400000 | 215.14 |
1556236800000 | 214.52 |
1556496000000 | 214.72 |
1556582400000 | 215.23 |
1556668800000 | 214.98 |
1556755200000 | 214.41 |
1556841600000 | 215.57 |
1557100800000 | 213.5 |
1557187200000 | 209.88 |
1557273600000 | 210.15 |
1557360000000 | 206.05 |
1557446400000 | 206.56 |
1557705600000 | 203.53 |
1557792000000 | 206.18 |
1557878400000 | 207.47 |
1557964800000 | 209.99 |
1558051200000 | 208.96 |
1558310400000 | 205.76 |
1558396800000 | 206.91 |
1558483200000 | 206.04 |
1558569600000 | 203.1 |
1558656000000 | 203.85 |
1558915200000 | 204.74 |
1559001600000 | 203.76 |
1559088000000 | 201.54 |
1559174400000 | 202.65 |
1559260800000 | 200.04 |
1559520000000 | 200.53 |
1559606400000 | 203.34 |
1559692800000 | 203.73 |
1559779200000 | 203.82 |
1559865600000 | 206.02 |
1560124800000 | 207.14 |
1560211200000 | 208.35 |
1560297600000 | 207.15 |
1560384000000 | 207.63 |
1560470400000 | 206.82 |
1560729600000 | 207.13 |
1560816000000 | 211.57 |
1560902400000 | 211.67 |
1560988800000 | 212.22 |
1561075200000 | 211.93 |
1561334400000 | 211.32 |
1561420800000 | 210.5 |
1561507200000 | 211.12 |
1561593600000 | 211.41 |
1561680000000 | 213.09 |
1561939200000 | 215.01 |
1562025600000 | 215.44 |
1562112000000 | 217.2 |
1562198400000 | 217.53 |
1562284800000 | 216.72 |
1562544000000 | 216.25 |
1562630400000 | 215.57 |
1562716800000 | 215.18 |
1562803200000 | 215.24 |
1562889600000 | 216.01 |
1563148800000 | 216.33 |
1563235200000 | 217.33 |
1563321600000 | 216.49 |
1563408000000 | 215.51 |
1563494400000 | 215.78 |
1563753600000 | 216.72 |
1563840000000 | 219.43 |
1563926400000 | 220.25 |
1564012800000 | 218.08 |
1564099200000 | 218.66 |
1564358400000 | 218.77 |
1564444800000 | 215.73 |
1564531200000 | 214.99 |
1564617600000 | 215.98 |
1564704000000 | 209.64 |
1564963200000 | 205.01 |
1565049600000 | 203.93 |
1565136000000 | 205.01 |
1565222400000 | 208.8 |
1565308800000 | 206.38 |
1565568000000 | 205.59 |
1565654400000 | 207.59 |
1565740800000 | 203.67 |
1565827200000 | 203.15 |
1565913600000 | 206.27 |
1566172800000 | 209.23 |
1566259200000 | 208.17 |
1566345600000 | 210.64 |
1566432000000 | 209.64 |
1566518400000 | 206.41 |
1566777600000 | 207.28 |
1566864000000 | 208.42 |
1566950400000 | 208.34 |
1567036800000 | 211.31 |
1567123200000 | 212.82 |
1567382400000 | 213.25 |
1567468800000 | 212.4 |
1567555200000 | 214.39 |
1567641600000 | 217.11 |
1567728000000 | 217.89 |
1567987200000 | 218.22 |
1568073600000 | 218.88 |
1568160000000 | 220.75 |
1568246400000 | 221.65 |
1568332800000 | 221.77 |
1568592000000 | 220.22 |
1568678400000 | 220.28 |
1568764800000 | 220.41 |
1568851200000 | 221.31 |
1568937600000 | 221.95 |
1569196800000 | 220.61 |
1569283200000 | 219.75 |
1569369600000 | 219.45 |
1569456000000 | 220.72 |
1569542400000 | 221.01 |
1569801600000 | 222.39 |
1569888000000 | 219.55 |
1569974400000 | 213.43 |
1570060800000 | 213.77 |
1570147200000 | 215.58 |
1570406400000 | 216.65 |
1570492800000 | 214.22 |
1570579200000 | 216.06 |
1570665600000 | 217.78 |
1570752000000 | 222.29 |
1571011200000 | 221.65 |
1571097600000 | 224.77 |
1571184000000 | 224.8 |
1571270400000 | 223.84 |
1571356800000 | 222.94 |
1571616000000 | 224.37 |
1571702400000 | 224.64 |
1571788800000 | 224.74 |
1571875200000 | 226.17 |
1571961600000 | 228 |
1572220800000 | 228.29 |
1572307200000 | 227.91 |
1572393600000 | 227.87 |
1572480000000 | 226.86 |
1572566400000 | 228.11 |
1572825600000 | 230.97 |
1572912000000 | 232.03 |
1572998400000 | 232.67 |
1573084800000 | 234.25 |
1573171200000 | 234.66 |
1573430400000 | 234.58 |
1573516800000 | 235.42 |
1573603200000 | 234.48 |
1573689600000 | 233.82 |
1573776000000 | 234.68 |
1574035200000 | 234.6 |
1574121600000 | 233.83 |
1574208000000 | 232.82 |
1574294400000 | 232.59 |
1574380800000 | 232.99 |
1574640000000 | 234.87 |
1574726400000 | 234.45 |
1574812800000 | 234.88 |
1574899200000 | 234.4 |
1574985600000 | 233.87 |
1575244800000 | 229.68 |
1575331200000 | 228.32 |
1575417600000 | 231 |
1575504000000 | 230.42 |
1575590400000 | 233.29 |
1575849600000 | 232.23 |
1575936000000 | 232.12 |
1576022400000 | 233.45 |
1576108800000 | 234.79 |
1576195200000 | 236.22 |
1576454400000 | 238.52 |
1576540800000 | 237.22 |
1576627200000 | 237.18 |
1576713600000 | 237.8 |
1576800000000 | 240.11 |
1577059200000 | 240.2 |
1577145600000 | 240.12 |
1577404800000 | 240.3 |
1577664000000 | 237.99 |
1577750400000 | 237.96 |
1577923200000 | 241.14 |
1578009600000 | 239.88 |
1578268800000 | 238.54 |
1578355200000 | 239.5 |
1578441600000 | 240.28 |
1578528000000 | 241.81 |
1578614400000 | 241.34 |
1578873600000 | 241.55 |
1578960000000 | 241.33 |
1579046400000 | 240.44 |
1579132800000 | 241.11 |
1579219200000 | 243.29 |
1579478400000 | 243.06 |
1579564800000 | 242.88 |
1579651200000 | 242.57 |
1579737600000 | 241.25 |
1579824000000 | 244.27 |
1580083200000 | 237.69 |
1580169600000 | 240.6 |
1580256000000 | 241.31 |
1580342400000 | 239.07 |
1580428800000 | 235.36 |
1580688000000 | 237.71 |
1580774400000 | 243.01 |
1580860800000 | 245.15 |
1580947200000 | 247.32 |
1581033600000 | 246.29 |
1581292800000 | 246.9 |
1581379200000 | 249.21 |
1581465600000 | 251.17 |
1581552000000 | 251.09 |
1581638400000 | 251.29 |
1581897600000 | 251.93 |
1581984000000 | 251.29 |
1582070400000 | 254.31 |
1582156800000 | 251.53 |
1582243200000 | 249.23 |
1582502400000 | 239.15 |
1582588800000 | 233.47 |
1582675200000 | 233.7 |
1582761600000 | 224.22 |
1582848000000 | 218.12 |
1583107200000 | 219.59 |
1583193600000 | 219.96 |
1583280000000 | 224.1 |
1583366400000 | 219.84 |
1583452800000 | 211.38 |
1583712000000 | 193.54 |
1583798400000 | 193.42 |
1583884800000 | 191.75 |
1583971200000 | 169.71 |
1584057600000 | 174.66 |
1584316800000 | 161.8 |
1584403200000 | 168.82 |
1584489600000 | 159.19 |
1584576000000 | 164 |
1584662400000 | 168.25 |
1584921600000 | 165.55 |
1585008000000 | 180.86 |
1585094400000 | 186.03 |
1585180800000 | 189.26 |
1585267200000 | 182.18 |
1585526400000 | 185.27 |
1585612800000 | 185.96 |
1585699200000 | 178.6 |
1585785600000 | 179.85 |
1585872000000 | 178.05 |
1586131200000 | 188.03 |
1586217600000 | 191.27 |
1586304000000 | 191.84 |
1586390400000 | 193.45 |
1586822400000 | 197.42 |
1586908800000 | 191.16 |
1586995200000 | 192.31 |
1587081600000 | 196.54 |
1587340800000 | 196.97 |
1587427200000 | 188.8 |
1587513600000 | 192.95 |
1587600000000 | 193.58 |
1587686400000 | 191.85 |
1587945600000 | 196.78 |
1588032000000 | 199.01 |
1588118400000 | 203.9 |
1588204800000 | 199.16 |
1588291200000 | 197.07 |
1588550400000 | 192.4 |
1588636800000 | 196.53 |
1588723200000 | 195.54 |
1588809600000 | 198.03 |
1588896000000 | 200.23 |
1589155200000 | 199.62 |
1589241600000 | 198.44 |
1589328000000 | 194.04 |
1589414400000 | 192.07 |
1589500800000 | 193 |
1589760000000 | 201.81 |
1589846400000 | 201.22 |
1589932800000 | 204.33 |
1590019200000 | 202.04 |
1590105600000 | 202.61 |
1590364800000 | 206.29 |
1590451200000 | 207.47 |
1590537600000 | 210.41 |
1590624000000 | 212.09 |
1590710400000 | 210.13 |
1590969600000 | 211.7 |
1591056000000 | 216.22 |
1591142400000 | 222.33 |
1591228800000 | 221.66 |
1591315200000 | 229.45 |
1591574400000 | 229.04 |
1591660800000 | 226.41 |
1591747200000 | 226.07 |
1591833600000 | 215.16 |
1591920000000 | 216.11 |
1592179200000 | 215.72 |
1592265600000 | 222.09 |
1592352000000 | 223.73 |
1592438400000 | 222.78 |
1592524800000 | 224 |
1592784000000 | 222.7 |
1592870400000 | 225.76 |
1592956800000 | 219.48 |
1593043200000 | 221.11 |
1593129600000 | 219.57 |
1593388800000 | 221.5 |
1593475200000 | 222.87 |
1593561600000 | 222.37 |
1593648000000 | 228.46 |
1593734400000 | 227.07 |
1593993600000 | 231.43 |
1594080000000 | 229.87 |
1594166400000 | 228.12 |
1594252800000 | 227.36 |
1594339200000 | 230.23 |
1594598400000 | 232.21 |
1594684800000 | 231.2 |
1594771200000 | 234.58 |
1594857600000 | 233.33 |
1594944000000 | 233.66 |
1595203200000 | 236.3 |
1595289600000 | 236.28 |
1595376000000 | 234.29 |
1595462400000 | 233.4 |
1595548800000 | 227.66 |
1595808000000 | 227.58 |
1595894400000 | 226.99 |
1595980800000 | 226.66 |
1596067200000 | 221.45 |
1596153600000 | 218.7 |
1596412800000 | 224.27 |
1596499200000 | 225.29 |
1596585600000 | 225.82 |
1596672000000 | 224.58 |
1596758400000 | 225.09 |
1597017600000 | 225.62 |
1597104000000 | 229.25 |
1597190400000 | 232.82 |
1597276800000 | 231.81 |
1597363200000 | 229.97 |
1597622400000 | 232.01 |
1597708800000 | 231.08 |
1597795200000 | 232.44 |
1597881600000 | 230.85 |
1597968000000 | 231.2 |
1598227200000 | 235.03 |
1598313600000 | 235.09 |
1598400000000 | 237.47 |
1598486400000 | 236.31 |
1598572800000 | 235.85 |
1598832000000 | 234.92 |
1598918400000 | 235.07 |
1599004800000 | 239.22 |
1599091200000 | 234.11 |
1599177600000 | 231.8 |
1599436800000 | 234.64 |
1599523200000 | 228.74 |
1599609600000 | 233.87 |
1599696000000 | 232.45 |
1599782400000 | 232.72 |
1600041600000 | 235.02 |
1600128000000 | 237.11 |
1600214400000 | 236.9 |
1600300800000 | 235.09 |
1600387200000 | 233.19 |
1600646400000 | 226.93 |
1600732800000 | 226.76 |
1600819200000 | 225.89 |
1600905600000 | 225.11 |
1600992000000 | 225.3 |
1601251200000 | 231.45 |
1601337600000 | 230.63 |
1601424000000 | 230.03 |
1601510400000 | 230.95 |
1601596800000 | 229.15 |
1601856000000 | 231.62 |
1601942400000 | 232.08 |
1602028800000 | 233.14 |
1602115200000 | 234.58 |
1602201600000 | 235.43 |
1602460800000 | 237.78 |
1602547200000 | 237.15 |
1602633600000 | 236.89 |
1602720000000 | 232.12 |
1602806400000 | 234.67 |
1603065600000 | 233.86 |
1603152000000 | 232.59 |
1603238400000 | 229.84 |
1603324800000 | 229.47 |
1603411200000 | 230.08 |
1603670400000 | 224 |
1603756800000 | 222.02 |
1603843200000 | 214.37 |
1603929600000 | 215.15 |
1604016000000 | 213.88 |
1604275200000 | 218.14 |
1604361600000 | 223.62 |
1604448000000 | 228.18 |
1604534400000 | 232.04 |
1604620800000 | 231.51 |
1604880000000 | 242.48 |
1604966400000 | 243.42 |
1605052800000 | 246.32 |
1605139200000 | 243.37 |
1605225600000 | 243.42 |
1605484800000 | 245.98 |
1605571200000 | 246.59 |
1605657600000 | 248.36 |
1605744000000 | 247.24 |
1605830400000 | 247.48 |
1606089600000 | 248.46 |
1606176000000 | 251.84 |
1606262400000 | 252.62 |
1606348800000 | 252.53 |
1606435200000 | 253.74 |
1606694400000 | 251.1 |
1606780800000 | 253.47 |
1606867200000 | 252.97 |
1606953600000 | 253.05 |
1607040000000 | 254.93 |
1607299200000 | 255.37 |
1607385600000 | 255.28 |
1607472000000 | 253.98 |
1607558400000 | 254.01 |
1607644800000 | 251.8 |
1607904000000 | 254.02 |
1607990400000 | 254.89 |
1608076800000 | 255.68 |
1608163200000 | 257.44 |
1608249600000 | 257.07 |
1608508800000 | 250.4 |
1608595200000 | 253.13 |
1608681600000 | 255.42 |
1608768000000 | 256.05 |
1609113600000 | 257.91 |
1609200000000 | 258.69 |
1609286400000 | 258.55 |
1609372800000 | 258.02 |
1609718400000 | 259.12 |
1609804800000 | 258.68 |
1609891200000 | 262.2 |
1609977600000 | 265.09 |
1610064000000 | 267.73 |
1610323200000 | 265.85 |
1610409600000 | 266.44 |
1610496000000 | 267.42 |
1610582400000 | 269 |
1610668800000 | 265.41 |
1610928000000 | 265.74 |
1611014400000 | 266.04 |
1611100800000 | 268.48 |
1611187200000 | 269.01 |
1611273600000 | 266.74 |
1611532800000 | 264.25 |
1611619200000 | 265.94 |
1611705600000 | 261.47 |
1611792000000 | 262.6 |
1611878400000 | 256.92 |
1612137600000 | 261.58 |
1612224000000 | 266.68 |
1612310400000 | 267.78 |
1612396800000 | 270.2 |
1612483200000 | 270.83 |
1612742400000 | 272.92 |
1612828800000 | 271.85 |
1612915200000 | 270.74 |
1613001600000 | 273.1 |
1613088000000 | 274.78 |
1613347200000 | 277 |
1613433600000 | 276.64 |
1613520000000 | 274.82 |
1613606400000 | 273.03 |
1613692800000 | 275.09 |
1613952000000 | 272 |
1614038400000 | 270.64 |
1614124800000 | 273.27 |
1614211200000 | 268.74 |
1614297600000 | 266.48 |
1614556800000 | 272.48 |
1614643200000 | 271.16 |
1614729600000 | 269.95 |
1614816000000 | 267.96 |
1614902400000 | 266.65 |
1615161600000 | 270.75 |
1615248000000 | 275.87 |
1615334400000 | 277.53 |
1615420800000 | 280.16 |
1615507200000 | 279.34 |
1615766400000 | 280.18 |
1615852800000 | 281.14 |
1615939200000 | 281.85 |
1616025600000 | 281.16 |
1616112000000 | 279.72 |
1616371200000 | 280.21 |
1616457600000 | 279.11 |
1616544000000 | 278.06 |
1616630400000 | 278.64 |
1616716800000 | 281.16 |
1616976000000 | 282.13 |
1617062400000 | 285.21 |
1617148800000 | 286.06 |
1617235200000 | 288.08 |
1617667200000 | 290.51 |
1617753600000 | 289.34 |
1617840000000 | 291.11 |
1617926400000 | 291.33 |
1618185600000 | 291.16 |
1618272000000 | 293.11 |
1618358400000 | 292.22 |
1618444800000 | 294.59 |
1618531200000 | 296.62 |
1618790400000 | 294.37 |
1618876800000 | 289.11 |
1618963200000 | 292.21 |
1619049600000 | 293.38 |
1619136000000 | 293.39 |
1619395200000 | 294.08 |
1619481600000 | 292.67 |
1619568000000 | 292.59 |
1619654400000 | 291.07 |
1619740800000 | 290.41 |
1620000000000 | 291.09 |
1620086400000 | 285.93 |
1620172800000 | 291.24 |
1620259200000 | 291.44 |
1620345600000 | 294.15 |
1620604800000 | 291.86 |
1620691200000 | 286.67 |
1620777600000 | 285.54 |
1620864000000 | 285.7 |
1620950400000 | 290.79 |
1621209600000 | 289.96 |
1621296000000 | 289.48 |
1621382400000 | 285.2 |
1621468800000 | 290.27 |
1621555200000 | 292.45 |
1621814400000 | 294.61 |
1621900800000 | 294.52 |
1621987200000 | 294.97 |
1622073600000 | 295.92 |
1622160000000 | 298.5899 |
1622419200000 | 296.5299 |
1622505600000 | 298.63 |
1622592000000 | 300.31 |
1622678400000 | 299.83 |
1622764800000 | 301.96 |
1623024000000 | 302.37 |
1623110400000 | 302 |
1623196800000 | 301.81 |
1623283200000 | 302.06 |
1623369600000 | 304.67 |
1623628800000 | 305.3 |
1623715200000 | 305.46 |
1623801600000 | 306.07 |
1623888000000 | 308.29 |
1623974400000 | 303.62 |
1624233600000 | 304.7 |
1624320000000 | 306.25 |
1624406400000 | 304.14 |
1624492800000 | 308.04 |
1624579200000 | 307.55 |
1624838400000 | 307.27 |
1624924800000 | 308.07 |
1625011200000 | 305.54 |
1625097600000 | 306.45 |
1625184000000 | 307.5 |
1625443200000 | 307.55 |
1625529600000 | 305.13 |
1625616000000 | 305.94 |
1625702400000 | 300.21 |
1625788800000 | 305.23 |
1626048000000 | 308.27 |
1626134400000 | 307.92 |
1626220800000 | 307.33 |
1626307200000 | 303.62 |
1626393600000 | 301.24 |
1626652800000 | 295.29 |
1626739200000 | 297.6 |
1626825600000 | 302.62 |
1626912000000 | 304.36 |
1626998400000 | 306.8399 |
1627257600000 | 306.79 |
1627344000000 | 303.89 |
1627430400000 | 306.56 |
1627516800000 | 308.35 |
1627603200000 | 306.8399 |
1627862400000 | 309.48 |
1627948800000 | 310 |
1628035200000 | 311.47 |
1628121600000 | 313.02 |
1628208000000 | 313.6 |
1628467200000 | 314.14 |
1628553600000 | 314.5899 |
1628640000000 | 315.47 |
1628726400000 | 317.14 |
1628812800000 | 317.06 |
1629072000000 | 314.31 |
1629158400000 | 312.82 |
1629244800000 | 312.51 |
1629331200000 | 308.58 |
1629417600000 | 310.41 |
1629676800000 | 314.14 |
1629763200000 | 314.27 |
1629849600000 | 315.14 |
1629936000000 | 313.8399 |
1630022400000 | 315.92 |
1630281600000 | 316.92 |
1630368000000 | 316.5 |
1630454400000 | 317.94 |
1630540800000 | 318.0899 |
1630627200000 | 316.73 |
1630886400000 | 319.5899 |
1630972800000 | 318.77 |
1631059200000 | 315.85 |
1631145600000 | 315.67 |
1631232000000 | 315.13 |
1631491200000 | 316.47 |
1631577600000 | 316.79 |
1631664000000 | 314.77 |
1631750400000 | 316.35 |
1631836800000 | 313.88 |
1632096000000 | 307.1 |
1632182400000 | 310.5899 |
1632268800000 | 314.71 |
1632355200000 | 318.14 |
1632441600000 | 316.5899 |
1632700800000 | 317.54 |
1632787200000 | 310.3 |
1632873600000 | 311.65 |
1632960000000 | 309.29 |
1633046400000 | 308.48 |
1633305600000 | 305.43 |
1633392000000 | 310.2 |
1633478400000 | 307.13 |
1633564800000 | 313.31 |
1633651200000 | 311.73 |
1633910400000 | 311.8 |
1633996800000 | 311.15 |
1634083200000 | 312.93 |
1634169600000 | 318.01 |
1634256000000 | 320.89 |
1634515200000 | 320.15 |
1634601600000 | 320.76 |
1634688000000 | 321.14 |
1634774400000 | 321.22 |
1634860800000 | 322.35 |
1635120000000 | 325.11 |
1635206400000 | 328.26 |
1635292800000 | 328.08 |
1635379200000 | 329.96 |
1635465600000 | 333.16 |
1635724800000 | 337.72 |
1635811200000 | 338.63 |
1635897600000 | 340.66 |
1635984000000 | 345.58 |
1636070400000 | 346.94 |
1636329600000 | 345.87 |
1636416000000 | 342.01 |
1636502400000 | 342.43 |
1636588800000 | 344.11 |
1636675200000 | 344.8 |
1636934400000 | 345.5 |
1637020800000 | 348.22 |
1637107200000 | 348.55 |
1637193600000 | 348.97 |
1637280000000 | 349.51 |
1637539200000 | 348.85 |
1637625600000 | 343.82 |
1637712000000 | 344.73 |
1637798400000 | 345.5899 |
1637884800000 | 330.23 |
1638144000000 | 334.22 |
1638230400000 | 330.56 |
1638316800000 | 335.32 |
1638403200000 | 331.99 |
1638489600000 | 327.87 |
1638748800000 | 331.08 |
1638835200000 | 343.29 |
1638921600000 | 339.5899 |
1639008000000 | 335.51 |
1639094400000 | 335.5 |
1639353600000 | 331.18 |
1639440000000 | 328.73 |
1639526400000 | 332.6 |
1639612800000 | 332.33 |
1639699200000 | 329.07 |
1639958400000 | 324.22 |
1640044800000 | 330.52 |
1640131200000 | 334.33 |
1640217600000 | 339.0299 |
1640304000000 | 338.24 |
1640563200000 | 341.8399 |
1640649600000 | 343.21 |
1640736000000 | 340.82 |
1640822400000 | 341.7799 |
1640908800000 | 340.81 |
1641168000000 | 346.9 |
1641254400000 | 349.17 |
1641340800000 | 348.76 |
1641427200000 | 344.85 |
1641513600000 | 342.1 |
1641772800000 | 338.86 |
1641859200000 | 341.97 |
1641945600000 | 344.74 |
1642032000000 | 342.77 |
1642118400000 | 340.58 |
1642377600000 | 342.77 |
1642464000000 | 338.85 |
1642550400000 | 337.0299 |
1642636800000 | 338.12 |
1642723200000 | 331.8 |
1642982400000 | 320.55 |
1643068800000 | 320.91 |
1643155200000 | 326.88 |
1643241600000 | 325.2799 |
1643328000000 | 323.24 |
1643587200000 | 328.47 |
1643673600000 | 331.6 |
1643760000000 | 331.45 |
1643846400000 | 324.2799 |
1643932800000 | 320.79 |
1644192000000 | 322.8 |
1644278400000 | 324.0299 |
1644364800000 | 330.47 |
1644451200000 | 328.3 |
1644537600000 | 323.99 |
1644796800000 | 318.81 |
1644883200000 | 325.96 |
1644969600000 | 325.9 |
1645056000000 | 321.94 |
1645142400000 | 318.5299 |
1645401600000 | 312.88 |
1645488000000 | 311.42 |
1645574400000 | 309.02 |
1645660800000 | 302.44 |
1645747200000 | 311.66 |
1646006400000 | 309.92 |
1646092800000 | 298.98 |
1646179200000 | 303.79 |
1646265600000 | 297.5 |
1646352000000 | 285.0299 |
1646611200000 | 279.5899 |
1646697600000 | 279.38 |
1646784000000 | 297.07 |
1646870400000 | 289.86 |
1646956800000 | 290.49 |
1647216000000 | 292.75 |
1647302400000 | 294.66 |
1647388800000 | 306.67 |
1647475200000 | 306.87 |
1647561600000 | 309.86 |
1647820800000 | 308.8 |
1647907200000 | 313.48 |
1647993600000 | 309.72 |
1648080000000 | 312.04 |
1648166400000 | 311.99 |
1648425600000 | 315 |
1648512000000 | 322.86 |
1648598400000 | 318.55 |
1648684800000 | 314.13 |
1648771200000 | 314.8399 |
1649030400000 | 318.83 |
1649116800000 | 314.56 |
1649203200000 | 306.49 |
1649289600000 | 304.85 |
1649376000000 | 307.14 |
1649635200000 | 304.07 |
1649721600000 | 303.47 |
1649808000000 | 304.79 |
1649894400000 | 304.99 |
1650326400000 | 306.24 |
1650412800000 | 309.2 |
1650499200000 | 310.69 |
1650585600000 | 304.33 |
1650844800000 | 299.72 |
1650931200000 | 294.5 |
1651017600000 | 295.95 |
1651104000000 | 300.23 |
1651190400000 | 300.2 |
1651449600000 | 298.22 |
1651536000000 | 300.55 |
1651622400000 | 299.98 |
1651708800000 | 295.5899 |
1651795200000 | 291.31 |
1652054400000 | 281.8 |
1652140800000 | 284.13 |
1652227200000 | 287.25 |
1652313600000 | 285.44 |
1652400000000 | 293.91 |
1652659200000 | 291.25 |
1652745600000 | 296.1 |
1652832000000 | 290.44 |
1652918400000 | 287.04 |
1653004800000 | 287.06 |
1653264000000 | 291.08 |
1653350400000 | 285.27 |
1653436800000 | 288.5899 |
1653523200000 | 294.73 |
1653609600000 | 301.27 |
1653868800000 | 303.32 |
1653955200000 | 300.06 |
1654041600000 | 298.01 |
1654128000000 | 301.92 |
1654214400000 | 298.5299 |
1654473600000 | 302.32 |
1654560000000 | 300.73 |
1654646400000 | 298.95 |
1654732800000 | 294.27 |
1654819200000 | 284.95 |
1655078400000 | 276.22 |
1655164800000 | 274.83 |
1655251200000 | 279.85 |
1655337600000 | 270.54 |
1655424000000 | 271.1 |
1655683200000 | 272.7 |
1655769600000 | 276.62 |
1655856000000 | 274.23 |
1655942400000 | 272.44 |
1656028800000 | 280.94 |
1656288000000 | 280.8 |
1656374400000 | 279.94 |
1656460800000 | 276.79 |
1656547200000 | 272.14 |
1656633600000 | 271.13 |
1656892800000 | 271.25 |
1656979200000 | 267.27 |
1657065600000 | 271.5899 |
1657152000000 | 278.51 |
1657238400000 | 280.18 |
1657497600000 | 276.15 |
1657584000000 | 277.23 |
1657670400000 | 275.3399 |
1657756800000 | 272.98 |
1657843200000 | 278.8399 |
1658102400000 | 280.74 |
1658188800000 | 287.55 |
1658275200000 | 289.0899 |
1658361600000 | 292.17 |
1658448000000 | 290.69 |
1658707200000 | 290.67 |
1658793600000 | 287.86 |
1658880000000 | 293.06 |
1658966400000 | 296.32 |
1659052800000 | 300.5899 |
1659312000000 | 300.85 |
1659398400000 | 300.1 |
1659484800000 | 304.5899 |
1659571200000 | 306.22 |
1659657600000 | 302.85 |
1659916800000 | 303.63 |
1660003200000 | 298.92 |
1660089600000 | 302.75 |
1660176000000 | 302.79 |
1660262400000 | 306.9 |
1660521600000 | 309.07 |
1660608000000 | 309.64 |
1660694400000 | 305.58 |
1660780800000 | 307.9 |
1660867200000 | 303.57 |
1661126400000 | 297.19 |
1661212800000 | 297.22 |
1661299200000 | 298.32 |
1661385600000 | 300.33 |
1661472000000 | 292.22 |
1661731200000 | 289.37 |
1661817600000 | 287.6 |
1661904000000 | 283.46 |
1661990400000 | 279.1 |
1662076800000 | 283.12 |
1662336000000 | 280.22 |
1662422400000 | 280.71 |
1662508800000 | 281.83 |
1662595200000 | 283.44 |
1662681600000 | 288.24 |
1662940800000 | 293.13 |
1663027200000 | 286.2 |
1663113600000 | 285.91 |
1663200000000 | 283.94 |
1663286400000 | 281.19 |
1663545600000 | 282.0299 |
1663632000000 | 279.0299 |
1663718400000 | 280.83 |
1663804800000 | 275 |
1663891200000 | 269.22 |
1664150400000 | 268.37 |
1664236800000 | 268.21 |
1664323200000 | 269.38 |
1664409600000 | 262.56 |
1664496000000 | 264.27 |
1664755200000 | 265.75 |
1664841600000 | 276.3399 |
1664928000000 | 274.16 |
1665014400000 | 272.96 |
1665100800000 | 266.26 |
1665360000000 | 264.3399 |
1665446400000 | 262.56 |
1665532800000 | 261.95 |
1665619200000 | 265.22 |
1665705600000 | 264.15 |
1665964800000 | 269.64 |
1666051200000 | 271.06 |
1666137600000 | 271.99 |
1666224000000 | 272.43 |
1666310400000 | 272.9 |
1666569600000 | 276 |
1666656000000 | 281.27 |
1666742400000 | 281.72 |
1666828800000 | 281.8399 |
1666915200000 | 284.56 |
1667174400000 | 284.61 |
1667260800000 | 286.89 |
1667347200000 | 283.47 |
1667433600000 | 282.23 |
1667520000000 | 288.75 |
1667779200000 | 289.56 |
1667865600000 | 291.43 |
1667952000000 | 288.64 |
1668038400000 | 300.1 |
1668124800000 | 302.3 |
1668384000000 | 303.14 |
1668470400000 | 305.92 |
1668556800000 | 301.62 |
1668643200000 | 301.52 |
1668729600000 | 304.14 |
1668988800000 | 302.75 |
1669075200000 | 305.32 |
1669161600000 | 307.2 |
1669248000000 | 308.06 |
1669334400000 | 307.68 |
1669593600000 | 304.93 |
1669680000000 | 304.76 |
1669766400000 | 309.96 |
1669852800000 | 310.69 |
1669939200000 | 309.69 |
1670198400000 | 306.74 |
1670284800000 | 304.4 |
1670371200000 | 302.9 |
1670457600000 | 303.93 |
1670544000000 | 305.18 |
1670803200000 | 304.31 |
1670889600000 | 308.51 |
1670976000000 | 306.73 |
1671062400000 | 296.13 |
1671148800000 | 293.04 |
1671408000000 | 293 |
1671494400000 | 290.86 |
1671580800000 | 296.25 |
1671667200000 | 290.15 |
1671753600000 | 289.5 |
1672099200000 | 287.89 |
1672185600000 | 286.3399 |
1672272000000 | 290.72 |
1672358400000 | 287.35 |
1672617600000 | 291.38 |
1672704000000 | 291.91 |
1672790400000 | 298.96 |
1672876800000 | 297.41 |
1672963200000 | 302.47 |
1673222400000 | 306.67 |
1673308800000 | 306.52 |
1673395200000 | 309.93 |
1673481600000 | 312.36 |
1673568000000 | 313.61 |
1673827200000 | 314.0299 |
1673913600000 | 316.7 |
1674000000000 | 315.73 |
1674086400000 | 309.44 |
1674172800000 | 313.0299 |
1674432000000 | 318.4 |
1674518400000 | 318.35 |
1674604800000 | 317.97 |
1674691200000 | 321.94 |
1674777600000 | 324.0899 |
1675036800000 | 320.12 |
1675123200000 | 322.11 |
1675209600000 | 325.55 |
1675296000000 | 331.61 |
1675382400000 | 332.36 |
1675641600000 | 329.68 |
1675728000000 | 331.88 |
1675814400000 | 331.61 |
1675900800000 | 334.27 |
1675987200000 | 329.72 |
1676246400000 | 333.08 |
1676332800000 | 335.56 |
1676419200000 | 338.75 |
1676505600000 | 337.38 |
1676592000000 | 335.74 |
1676851200000 | 335.38 |
1676937600000 | 331.46 |
1677024000000 | 331.58 |
1677110400000 | 335.74 |
1677196800000 | 329.93 |
1677456000000 | 334.95 |
1677542400000 | 333.8 |
1677628800000 | 331.44 |
1677715200000 | 333.43 |
1677801600000 | 338.48 |
1678060800000 | 338.18 |
1678147200000 | 335.54 |
1678233600000 | 337.2 |
1678320000000 | 334.95 |
1678406400000 | 329.99 |
1678665600000 | 321.45 |
1678752000000 | 329.19 |
1678838400000 | 321.38 |
1678924800000 | 328.93 |
1679011200000 | 325.17 |
1679270400000 | 328.45 |
1679356800000 | 333.8 |
1679443200000 | 334.19 |
1679529600000 | 335.39 |
1679616000000 | 331.02 |
1679875200000 | 332.86 |
1679961600000 | 332.16 |
1680048000000 | 338.11 |
1680134400000 | 341.99 |
1680220800000 | 345.96 |
1680480000000 | 344.41 |
1680566400000 | 343.25 |
1680652800000 | 340.9 |
1680739200000 | 341.63 |
1681171200000 | 343.83 |
1681257600000 | 342.01 |
1681344000000 | 343.87 |
1681430400000 | 345.91 |
1681689600000 | 345.35 |
1681776000000 | 346.85 |
1681862400000 | 346.37 |
1681948800000 | 343.29 |
1682035200000 | 344.65 |
1682294400000 | 343.98 |
1682380800000 | 341.72 |
1682467200000 | 339.58 |
1682553600000 | 341.85 |
1682640000000 | 343.5 |
1682899200000 | 344.3399 |
1682985600000 | 339.8399 |
1683072000000 | 339.37 |
1683158400000 | 338.58 |
1683244800000 | 344.75 |
1683504000000 | 346.61 |
1683590400000 | 344.69 |
1683676800000 | 343.89 |
1683763200000 | 344.31 |
1683849600000 | 344.86 |
1684108800000 | 345.71 |
1684195200000 | 345.7799 |
1684281600000 | 348.44 |
1684368000000 | 353.86 |
1684454400000 | 355.37 |
1684713600000 | 356.41 |
1684800000000 | 352.87 |
1684886400000 | 347.15 |
1684972800000 | 354.38 |
1685059200000 | 362.14 |
1685318400000 | 361.0299 |
1685404800000 | 361.5899 |
1685491200000 | 355.17 |
1685577600000 | 359.24 |
1685664000000 | 364.05 |
1685923200000 | 362.04 |
1686009600000 | 363.57 |
1686096000000 | 362.35 |
1686182400000 | 364.44 |
1686268800000 | 365.7 |
1686528000000 | 369.61 |
1686614400000 | 373.25 |
1686700800000 | 376.51 |
1686787200000 | 374.9 |
1686873600000 | 376.66 |
1687132800000 | 374.32 |
1687219200000 | 374.37 |
1687305600000 | 370.87 |
1687392000000 | 370.06 |
1687478400000 | 366.73 |
1687737600000 | 365.64 |
1687824000000 | 368.93 |
1687910400000 | 372.13 |
1687996800000 | 373.04 |
1688083200000 | 377.36 |
1688342400000 | 379 |
1688428800000 | 378.51 |
1688515200000 | 375.81 |
1688601600000 | 366.21 |
1688688000000 | 366.87 |
1688947200000 | 367.82 |
1689033600000 | 369.97 |
1689120000000 | 375.35 |
1689206400000 | 378.96 |
1689292800000 | 378.95 |
1689552000000 | 377.05 |
1689638400000 | 378.88 |
1689724800000 | 378.39 |
1689811200000 | 376.21 |
1689897600000 | 377.08 |
1690156800000 | 377.89 |
1690243200000 | 378.83 |
1690329600000 | 375.22 |
1690416000000 | 382.52 |
1690502400000 | 384.86 |
1690761600000 | 385.8399 |
1690848000000 | 381.76 |
1690934400000 | 374.98 |
1691020800000 | 372.2 |
1691107200000 | 373.29 |
1691366400000 | 374.11 |
1691452800000 | 370.39 |
1691539200000 | 370.11 |
1691625600000 | 374.0899 |
1691712000000 | 369.06 |
1691971200000 | 371.18 |
1692057600000 | 367.18 |
1692144000000 | 365.82 |
1692230400000 | 361.2799 |
1692316800000 | 360.17 |
1692576000000 | 363.95 |
1692662400000 | 366.18 |
1692748800000 | 368.11 |
1692835200000 | 364.75 |
1692921600000 | 365.93 |
1693180800000 | 370.44 |
1693267200000 | 375.33 |
1693353600000 | 374.25 |
1693440000000 | 373.94 |
1693526400000 | 372.04 |
1693785600000 | 372.15 |
1693872000000 | 372.75 |
1693958400000 | 369.57 |
1694044800000 | 367.26 |
1694131200000 | 367.76 |
1694390400000 | 370.89 |
1694476800000 | 369.62 |
1694563200000 | 368.6 |
1694649600000 | 373.69 |
1694736000000 | 373.5899 |
1694995200000 | 369.46 |
1695081600000 | 368.98 |
1695168000000 | 370.14 |
1695254400000 | 364.6 |
1695340800000 | 363.77 |
1695600000000 | 362.36 |
1695686400000 | 358.75 |
1695772800000 | 359.5 |
1695859200000 | 362.39 |
1695945600000 | 363.19 |
1696204800000 | 361.68 |
1696291200000 | 357.42 |
1696377600000 | 358.51 |
1696464000000 | 358.25 |
1696550400000 | 362.35 |
1696809600000 | 360.0899 |
1696896000000 | 367.16 |
1696982400000 | 367.0899 |
1697068800000 | 367.12 |
1697155200000 | 361.04 |
1697414400000 | 362.47 |
1697500800000 | 361.94 |
1697587200000 | 356.45 |
1697673600000 | 353.07 |
1697760000000 | 346.95 |
1698019200000 | 348.42 |
1698105600000 | 350.95 |
1698192000000 | 350.02 |
1698278400000 | 347.48 |
1698364800000 | 344.58 |
1698624000000 | 344.11 |
1698710400000 | 347.19 |
1698796800000 | 351.38 |
1698883200000 | 358.58 |
1698969600000 | 359.45 |
1699228800000 | 358.55 |
1699315200000 | 358.68 |
1699401600000 | 360.35 |
1699488000000 | 363.0899 |
1699574400000 | 362.52 |
1699833600000 | 365.51 |
1699920000000 | 371.3399 |
1700006400000 | 373.12 |
1700092800000 | 371.56 |
1700179200000 | 374.5 |
1700438400000 | 375.01 |
1700524800000 | 374.02 |
1700611200000 | 374.98 |
1700697600000 | 375.35 |
1700784000000 | 375.92 |
1701043200000 | 374.9 |
1701129600000 | 374.43 |
1701216000000 | 376.68 |
1701302400000 | 377.25 |
1701388800000 | 380.7 |
1701648000000 | 379.83 |
1701734400000 | 383.13 |
1701820800000 | 385.19 |
1701907200000 | 385.69 |
1701993600000 | 389.75 |
1702252800000 | 391.04 |
1702339200000 | 390.89 |
1702425600000 | 390.96 |
1702512000000 | 392.14 |
1702598400000 | 393.9 |
1702857600000 | 392 |
1702944000000 | 393.05 |
1703030400000 | 391.22 |
1703116800000 | 391.9 |
1703203200000 | 391.36 |
1703635200000 | 392.48 |
1703721600000 | 390.97 |
1703808000000 | 391.37 |
1704153600000 | 390.56 |
1704240000000 | 384.37 |
1704326400000 | 385.91 |
1704412800000 | 385.63 |
1704672000000 | 389.21 |
1704758400000 | 388.29 |
1704844800000 | 388.5299 |
1704931200000 | 386.5 |
1705017600000 | 388.27 |
1705276800000 | 386.5299 |
1705363200000 | 387.2799 |
1705449600000 | 383.41 |
1705536000000 | 387.7 |
1705622400000 | 388.91 |
1705881600000 | 391.31 |
1705968000000 | 390.9 |
1706054400000 | 397.66 |
1706140800000 | 397.82 |
1706227200000 | 400.65 |
1706486400000 | 402.87 |
1706572800000 | 404.51 |
1706659200000 | 403.06 |
1706745600000 | 403.02 |
1706832000000 | 405.75 |
1707091200000 | 407.25 |
1707177600000 | 409.75 |
1707264000000 | 410.46 |
1707350400000 | 412.93 |
1707436800000 | 415.15 |
1707696000000 | 417.31 |
1707782400000 | 412.72 |
1707868800000 | 415.6 |
1707955200000 | 418.62 |
1708041600000 | 419.92 |
1708300800000 | 419.72 |
1708387200000 | 417.21 |
1708473600000 | 417.65 |
1708560000000 | 428.68 |
1708646400000 | 429.46 |
1708905600000 | 429.45 |
1708992000000 | 431.08 |
1709078400000 | 430.83 |
1709164800000 | 431.54 |
1709251200000 | 434.7 |
1709510400000 | 436.19 |
1709596800000 | 433.81 |
1709683200000 | 436.63 |
1709769600000 | 443 |
1709856000000 | 438.92 |
1710115200000 | 436.23 |
1710201600000 | 442.79 |
1710288000000 | 442.65 |
1710374400000 | 440.6 |
1710460800000 | 440.12 |
1710720000000 | 441.57 |
1710806400000 | 443.54 |
1710892800000 | 444.8 |
1710979200000 | 448.97 |
1711065600000 | 448.58 |
1711324800000 | 449.24 |
1711411200000 | 450.65 |
1711497600000 | 452.31 |
1711584000000 | 452.1 |
1712016000000 | 447.88 |
1712102400000 | 450.01 |
1712188800000 | 448.83 |
1712275200000 | 445.4 |
1712534400000 | 448.59 |
1712620800000 | 444.73 |
1712707200000 | 445.32 |
1712793600000 | 445.24 |
1712880000000 | 443.44 |
1713139200000 | 443.33 |
1713225600000 | 437.94 |
1713312000000 | 436.04 |
1713398400000 | 436.9 |
1713484800000 | 432.48 |
1713744000000 | 435.49 |
1713830400000 | 442.06 |
1713916800000 | 443.23 |
1714003200000 | 441 |
1714089600000 | 448.26 |
1714348800000 | 450.23 |
1714435200000 | 443.84 |
1714521600000 | 442.18 |
1714608000000 | 442.55 |
1714694400000 | 445.45 |
1714953600000 | 449.87 |
1715040000000 | 452.71 |
1715126400000 | 454.17 |
1715212800000 | 455.45 |
1715299200000 | 457.6 |
1715558400000 | 458.17 |
1715644800000 | 459.48 |
1715731200000 | 462.1 |
1715817600000 | 459.9 |
1715904000000 | 459.14 |
1716163200000 | 461.06 |
1716249600000 | 461.61 |
1716336000000 | 459.31 |
1716422400000 | 461.52 |
1716508800000 | 463.42 |
1716768000000 | 465.13 |
1716854400000 | 464.6 |
1716940800000 | 459.66 |
1717027200000 | 460.29 |
1717113600000 | 460.24 |
1717372800000 | 462.77 |
1717459200000 | 458.6 |
1717545600000 | 467.11 |
1717632000000 | 468.89 |
1717718400000 | 467.87 |
1717977600000 | 466.75 |
1718064000000 | 462.28 |
1718150400000 | 469.23 |
1718236800000 | 464.31 |
1718323200000 | 457.25 |
1718582400000 | 461.65 |
1718668800000 | 465.48 |
1718755200000 | 463.4 |
1718841600000 | 465.42 |
1718928000000 | 461.45 |
1719187200000 | 461.84 |
1719273600000 | 463.02 |
1719360000000 | 462.16 |
1719446400000 | 460.61 |
1719532800000 | 460.56 |
1719792000000 | 464.3 |
1719878400000 | 465.68 |
1719964800000 | 472.94 |
1720051200000 | 474.93 |
1720137600000 | 475.32 |
1720396800000 | 476.04 |
1720483200000 | 472.65 |
1720569600000 | 478.49 |
1720656000000 | 474.56 |
1720742400000 | 480.75 |
1721001600000 | 476.74 |
1721088000000 | 474.53 |
1721174400000 | 464.18 |
1721260800000 | 462.52 |
1721347200000 | 456.72 |
1721606400000 | 466 |
1721692800000 | 466.39 |
1721779200000 | 454.94 |
1721865600000 | 449.52 |
1721952000000 | 453.91 |
1722211200000 | 451.99 |
1722297600000 | 450.38 |
1722384000000 | 458.34 |
1722470400000 | 444.31 |
1722556800000 | 431.32 |
1722816000000 | 423.2 |
1722902400000 | 424.73 |
1722988800000 | 429.26 |
1723075200000 | 432.97 |
1723161600000 | 433.21 |
1723420800000 | 433.44 |
1723507200000 | 438.7 |
1723593600000 | 439.98 |
1723680000000 | 450.11 |
1723766400000 | 453.43 |
1724025600000 | 457.84 |
1724112000000 | 455.78 |
1724198400000 | 458.51 |
1724284800000 | 455.11 |
1724371200000 | 459.41 |
1724630400000 | 456.26 |
1724716800000 | 456.74 |
EURO iSTOXX 50 Electric Vehicles Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 10.8072215 | 6.5911341 |
2018 | -10.9799063 | -14.5490045 |
2019 | 31.2521554 | 25.2116303 |
2020 | 8.4980385 | -5.1790449 |
2021 | 32.3719143 | 21.1708518 |
2022 | -15.853922 | -11.8722519 |
2023 | 36.8552826 | 19.5126646 |
2024 | 31.5001647 | 13.8565725 |
Methodology
The EURO iSTOXX 50 Electric Vehicles Tilted Index selects 60 securities, all the EURO STOXX 50 Index constituents and 10 of the largest securities from the STOXX Global Electric Vehicles & Driving Technology Index belonging to Japan, US, Switzerland or the Eurozone (that are a part of the STOXX Global TMI). The index is price weighted with weight factors based on free-float market capitalization, revenue exposure and multipliers. These factors are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus 10 EV company weights within the EURO iSTOXX 50 Electric Vehicles 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 |
---|---|---|---|---|
Gross Return EUR | CH1112467548 | ISX5EVGT | .ISX5EVGT | |
Net Return EUR | CH1112467555 | ISX5EVT | .ISX5EVT | |
Price EUR | CH1112467563 | ISX5EVE | ISX5EVE INDEX | .ISX5EVE |
Gross Return USD | CH1112467506 | ISX5EVGU | .ISX5EVGU | |
Price USD | CH1112467530 | ISX5EVK | .ISX5EVK | |
Net Return USD | CH1112467522 | ISX5EVU | .ISX5EVU |
Quick Facts
Weighting | Weights based on free-float market capitalization, revenue |
Cap Factor | - |
No. of components | 60 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available since 18 June 2012 |
Inception date | May. 05, 2021 |
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 Electric Vehicles Tilted
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 7.132% |
TESLA | Automobiles and Parts | USA | 6.413% |
SAP | Technology | Germany | 4.691% |
NVIDIA Corp. | Technology | USA | 4.553% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.936% |
TOTALENERGIES | Energy | France | 3.509% |
ADVANCED MICRO DEVICES | Technology | USA | 3.339% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.010% |
SIEMENS | Industrial Goods and Services | Germany | 2.997% |
SANOFI | Health Care | France | 2.575% |
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.