Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Recovery Tilted
Index Description
The EURO iSTOXX 50 Recovery Tilted Index tracks the performance of a basket consisting of all of the EURO STOXX 50 securities and 10 additional securities, 2 from each of 5 megatrend indices that are associated to themes that are positively impacted by the driving forces of a post-pandemic era. The index is reviewed quarterly in March, June, September and December.
Key facts
- Replicates the performance of the EURO STOXX 50 Index and 10 large securities selected from five separate STOXX megatrend indices.
- Weights are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus the weights of the 10 megatrend components.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 Recovery Tilted | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 7.2 | 0.4 | 16.4 |
EURO STOXX 50 | 4,702.8 | 3,680.4 | 73.6 | 58.5 | 328.0 | 20.7 | 8.9 | 0.6 | 5.4 |
Supersector weighting (top 10)
Technology | 27.9 |
---|---|
Industrial Goods and Services | 11.5 |
Banks | 9.8 |
Consumer Products and Services | 9.3 |
Health Care | 5.9 |
Retail | 5.4 |
Insurance | 5.3 |
Energy | 4.3 |
Automobiles and Parts | 4.1 |
Chemicals | 3.2 |
Country weighting
France | 32.1 |
---|---|
Germany | 21.1 |
USA | 19.6 |
Netherlands | 12.0 |
Italy | 6.8 |
Spain | 5.9 |
Finland | 1.4 |
Belgium | 1.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Recovery Tilted | 0.1 | 14.3 | 17.6 | 30.8 | 88.6 | N/A | N/A | 17.8 | 9.5 | 13.7 |
EURO STOXX 50 | 0.7 | 8.6 | 10.5 | 20.0 | 58.7 | N/A | N/A | 10.6 | 6.3 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Recovery Tilted | N/A | N/A | 14.4 | 20.6 | 22.1 | N/A | N/A | 0.9 | 0.3 | 0.5 |
EURO STOXX 50 | N/A | N/A | 15.7 | 22.2 | 23.9 | N/A | N/A | 0.4 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Recovery Tilted | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 6.2 | 5.4 | 5.0 | 5.5 | 5.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Recovery Tilted | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | -1.1 | 1.6 | 1.2 | 0.4 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
EURO iSTOXX 50 Recovery 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 Recovery Tilted | 17.9 | 15.1 | 17.4 | 17.4 | 2.3 | 3.1 | 1.7 | 21.4 |
EURO STOXX 50 | 15.8 | 13.4 | 15.2 | 15.2 | 1.9 | 3.5 | 1.4 | 19.5 |
Performance and annual returns
EURO iSTOXX 50 Recovery Tilted | |
---|---|
1372032000000 | 100 |
1372118400000 | 101.02 |
1372204800000 | 102.58 |
1372291200000 | 103.15 |
1372377600000 | 102.59 |
1372636800000 | 103.63 |
1372723200000 | 103.07 |
1372809600000 | 101.77 |
1372896000000 | 103.79 |
1372982400000 | 101.8 |
1373241600000 | 103.68 |
1373328000000 | 103.67 |
1373414400000 | 104.05 |
1373500800000 | 106.28 |
1373587200000 | 106.22 |
1373846400000 | 106.6 |
1373932800000 | 106.57 |
1374019200000 | 106.84 |
1374105600000 | 107.79 |
1374192000000 | 107.96 |
1374451200000 | 108.65 |
1374537600000 | 108.59 |
1374624000000 | 109.83 |
1374710400000 | 109.42 |
1374796800000 | 109.76 |
1375056000000 | 109.7 |
1375142400000 | 110.32 |
1375228800000 | 110.76 |
1375315200000 | 111.99 |
1375401600000 | 112.56 |
1375660800000 | 112.22 |
1375747200000 | 111.94 |
1375833600000 | 112.06 |
1375920000000 | 113.22 |
1376006400000 | 113.11 |
1376265600000 | 112.89 |
1376352000000 | 113.16 |
1376438400000 | 113.74 |
1376524800000 | 112.79 |
1376611200000 | 113.94 |
1376870400000 | 113.14 |
1376956800000 | 112.48 |
1377043200000 | 111.63 |
1377129600000 | 112.76 |
1377216000000 | 113.65 |
1377475200000 | 113.22 |
1377561600000 | 110.64 |
1377648000000 | 110.11 |
1377734400000 | 109.91 |
1377820800000 | 108.36 |
1378080000000 | 110.07 |
1378166400000 | 109.32 |
1378252800000 | 110.1 |
1378339200000 | 110.04 |
1378425600000 | 111.29 |
1378684800000 | 112.03 |
1378771200000 | 113.82 |
1378857600000 | 114.2 |
1378944000000 | 114.27 |
1379030400000 | 114.05 |
1379289600000 | 115.5 |
1379376000000 | 115.54 |
1379462400000 | 116.43 |
1379548800000 | 118.73 |
1379635200000 | 118.1 |
1379894400000 | 117.44 |
1379980800000 | 118 |
1380067200000 | 118.1 |
1380153600000 | 117.84 |
1380240000000 | 117.97 |
1380499200000 | 117.02 |
1380585600000 | 118.52 |
1380672000000 | 118.5 |
1380758400000 | 117.92 |
1380844800000 | 118.67 |
1381104000000 | 118.29 |
1381190400000 | 117.46 |
1381276800000 | 117.06 |
1381363200000 | 119.58 |
1381449600000 | 120.16 |
1381708800000 | 120.51 |
1381795200000 | 120.81 |
1381881600000 | 121.43 |
1381968000000 | 122.58 |
1382054400000 | 124.37 |
1382313600000 | 124.25 |
1382400000000 | 125.56 |
1382486400000 | 124.75 |
1382572800000 | 125.59 |
1382659200000 | 125.53 |
1382918400000 | 125.15 |
1383004800000 | 126.11 |
1383091200000 | 125.77 |
1383177600000 | 125.32 |
1383264000000 | 123.99 |
1383523200000 | 124.53 |
1383609600000 | 123.3 |
1383696000000 | 124.47 |
1383782400000 | 122.55 |
1383868800000 | 122.31 |
1384128000000 | 123.29 |
1384214400000 | 122.99 |
1384300800000 | 122.56 |
1384387200000 | 124.03 |
1384473600000 | 124.3 |
1384732800000 | 125.48 |
1384819200000 | 124.44 |
1384905600000 | 123.77 |
1384992000000 | 123.94 |
1385078400000 | 124.71 |
1385337600000 | 125.22 |
1385424000000 | 125.48 |
1385510400000 | 126.45 |
1385596800000 | 126.98 |
1385683200000 | 126.99 |
1385942400000 | 126.09 |
1386028800000 | 124.36 |
1386115200000 | 123.42 |
1386201600000 | 122.93 |
1386288000000 | 124.21 |
1386547200000 | 124.9 |
1386633600000 | 124.36 |
1386720000000 | 123.78 |
1386806400000 | 122.79 |
1386892800000 | 122.27 |
1387152000000 | 124.59 |
1387238400000 | 123.13 |
1387324800000 | 124.7 |
1387411200000 | 125.78 |
1387497600000 | 126.57 |
1387756800000 | 127.97 |
1387843200000 | 127.74 |
1388102400000 | 129.87 |
1388361600000 | 129.73 |
1388448000000 | 129.92 |
1388620800000 | 127.15 |
1388707200000 | 127.08 |
1388966400000 | 127.16 |
1389052800000 | 128.4 |
1389139200000 | 128.45 |
1389225600000 | 127.43 |
1389312000000 | 128.58 |
1389571200000 | 128.54 |
1389657600000 | 129.55 |
1389744000000 | 130.77 |
1389830400000 | 130.22 |
1389916800000 | 129.76 |
1390176000000 | 129.77 |
1390262400000 | 129.86 |
1390348800000 | 129.92 |
1390435200000 | 129.71 |
1390521600000 | 126.22 |
1390780800000 | 125.54 |
1390867200000 | 126.01 |
1390953600000 | 124.81 |
1391040000000 | 125.1 |
1391126400000 | 124.19 |
1391385600000 | 122.12 |
1391472000000 | 122.22 |
1391558400000 | 122.37 |
1391644800000 | 124.71 |
1391731200000 | 126.16 |
1391990400000 | 126.31 |
1392076800000 | 128.29 |
1392163200000 | 128.22 |
1392249600000 | 129.18 |
1392336000000 | 130.02 |
1392595200000 | 130.14 |
1392681600000 | 130.49 |
1392768000000 | 130.4 |
1392854400000 | 130.18 |
1392940800000 | 130.65 |
1393200000000 | 131.42 |
1393286400000 | 131.42 |
1393372800000 | 130.55 |
1393459200000 | 130.36 |
1393545600000 | 131.75 |
1393804800000 | 128.09 |
1393891200000 | 130.91 |
1393977600000 | 130.93 |
1394064000000 | 132.04 |
1394150400000 | 130.46 |
1394409600000 | 130.56 |
1394496000000 | 130.37 |
1394582400000 | 129.84 |
1394668800000 | 128.17 |
1394755200000 | 127.48 |
1395014400000 | 129.36 |
1395100800000 | 130.34 |
1395187200000 | 130.31 |
1395273600000 | 129.94 |
1395360000000 | 129.97 |
1395619200000 | 128.41 |
1395705600000 | 130.03 |
1395792000000 | 130.9 |
1395878400000 | 130.61 |
1395964800000 | 131.98 |
1396224000000 | 131.96 |
1396310400000 | 133.22 |
1396396800000 | 133.07 |
1396483200000 | 133.34 |
1396569600000 | 133.51 |
1396828800000 | 132.28 |
1396915200000 | 132.6 |
1397001600000 | 133.29 |
1397088000000 | 132.28 |
1397174400000 | 130.8 |
1397433600000 | 131.11 |
1397520000000 | 129.82 |
1397606400000 | 131.56 |
1397692800000 | 132.44 |
1398124800000 | 133.85 |
1398211200000 | 133.12 |
1398297600000 | 133.75 |
1398384000000 | 132.18 |
1398643200000 | 133.18 |
1398729600000 | 134.65 |
1398816000000 | 134.82 |
1398902400000 | 134.89 |
1398988800000 | 134.35 |
1399248000000 | 134.65 |
1399334400000 | 134.11 |
1399420800000 | 134.58 |
1399507200000 | 135.83 |
1399593600000 | 134.3 |
1399852800000 | 135.59 |
1399939200000 | 135.34 |
1400025600000 | 135.36 |
1400112000000 | 133.64 |
1400198400000 | 134.25 |
1400457600000 | 134.65 |
1400544000000 | 134.28 |
1400630400000 | 135.03 |
1400716800000 | 135.14 |
1400803200000 | 135.73 |
1401062400000 | 137.18 |
1401148800000 | 137.35 |
1401235200000 | 137.3 |
1401321600000 | 137.61 |
1401408000000 | 137.9 |
1401667200000 | 137.75 |
1401753600000 | 137.62 |
1401840000000 | 137.57 |
1401926400000 | 138.72 |
1402012800000 | 139.95 |
1402272000000 | 140.04 |
1402358400000 | 139.98 |
1402444800000 | 138.96 |
1402531200000 | 138.69 |
1402617600000 | 138.6 |
1402876800000 | 138.23 |
1402963200000 | 138.45 |
1403049600000 | 138.97 |
1403136000000 | 140.75 |
1403222400000 | 139.82 |
1403481600000 | 139.37 |
1403568000000 | 139.41 |
1403654400000 | 138.9 |
1403740800000 | 137.93 |
1403827200000 | 138.32 |
1404086400000 | 138.75 |
1404172800000 | 140.02 |
1404259200000 | 139.65 |
1404345600000 | 140.74 |
1404432000000 | 139.91 |
1404691200000 | 138.64 |
1404777600000 | 136.85 |
1404864000000 | 137.94 |
1404950400000 | 135.92 |
1405036800000 | 136.29 |
1405296000000 | 137.75 |
1405382400000 | 136.17 |
1405468800000 | 137.77 |
1405555200000 | 135.57 |
1405641600000 | 136.3 |
1405900800000 | 135.45 |
1405987200000 | 137.04 |
1406073600000 | 137.57 |
1406160000000 | 138.52 |
1406246400000 | 136.74 |
1406505600000 | 136.83 |
1406592000000 | 137.19 |
1406678400000 | 136.31 |
1406764800000 | 133.78 |
1406851200000 | 132.58 |
1407110400000 | 132.59 |
1407196800000 | 131.96 |
1407283200000 | 131.12 |
1407369600000 | 129.72 |
1407456000000 | 130.12 |
1407715200000 | 131.45 |
1407801600000 | 130.42 |
1407888000000 | 132.06 |
1407974400000 | 132.24 |
1408060800000 | 131.55 |
1408320000000 | 133.02 |
1408406400000 | 133.43 |
1408492800000 | 132.95 |
1408579200000 | 134.38 |
1408665600000 | 133.16 |
1408924800000 | 135.31 |
1409011200000 | 136.37 |
1409097600000 | 136.33 |
1409184000000 | 135.04 |
1409270400000 | 135.44 |
1409529600000 | 135.24 |
1409616000000 | 135.46 |
1409702400000 | 136.52 |
1409788800000 | 136.89 |
1409875200000 | 136.89 |
1410134400000 | 136.6 |
1410220800000 | 135.32 |
1410307200000 | 135.66 |
1410393600000 | 135.65 |
1410480000000 | 135.27 |
1410739200000 | 134.91 |
1410825600000 | 134.93 |
1410912000000 | 135.67 |
1410998400000 | 136.7 |
1411084800000 | 136.11 |
1411344000000 | 135.4 |
1411430400000 | 134.16 |
1411516800000 | 135.1 |
1411603200000 | 132.69 |
1411689600000 | 133.17 |
1411948800000 | 132.02 |
1412035200000 | 132.89 |
1412121600000 | 131.12 |
1412208000000 | 128.66 |
1412294400000 | 128.62 |
1412553600000 | 129.24 |
1412640000000 | 127.5 |
1412726400000 | 127.59 |
1412812800000 | 127.02 |
1412899200000 | 124.12 |
1413158400000 | 124.45 |
1413244800000 | 124.37 |
1413331200000 | 121.23 |
1413417600000 | 120.62 |
1413504000000 | 123.86 |
1413763200000 | 123.23 |
1413849600000 | 125.62 |
1413936000000 | 125.54 |
1414022400000 | 126.95 |
1414108800000 | 126.92 |
1414368000000 | 126.3 |
1414454400000 | 128.12 |
1414540800000 | 127.53 |
1414627200000 | 126.82 |
1414713600000 | 128.89 |
1414972800000 | 127.53 |
1415059200000 | 126.68 |
1415145600000 | 127.68 |
1415232000000 | 127.54 |
1415318400000 | 126.17 |
1415577600000 | 127.37 |
1415664000000 | 127.64 |
1415750400000 | 126.3 |
1415836800000 | 126.66 |
1415923200000 | 126.86 |
1416182400000 | 127.36 |
1416268800000 | 129.39 |
1416355200000 | 129.37 |
1416441600000 | 128.85 |
1416528000000 | 130.84 |
1416787200000 | 131.78 |
1416873600000 | 132.69 |
1416960000000 | 133.31 |
1417046400000 | 133.53 |
1417132800000 | 133.72 |
1417392000000 | 132.75 |
1417478400000 | 132.48 |
1417564800000 | 132.2 |
1417651200000 | 131.32 |
1417737600000 | 132.96 |
1417996800000 | 131.82 |
1418083200000 | 130.18 |
1418169600000 | 129.32 |
1418256000000 | 129.4 |
1418342400000 | 126.76 |
1418601600000 | 123.51 |
1418688000000 | 125.96 |
1418774400000 | 125.66 |
1418860800000 | 128.72 |
1418947200000 | 128.28 |
1419206400000 | 128.6 |
1419292800000 | 128.96 |
1419379200000 | 128.88 |
1419811200000 | 129.1 |
1419897600000 | 127.12 |
1419984000000 | 126.57 |
1420156800000 | 125.77 |
1420416000000 | 120.95 |
1420502400000 | 120.19 |
1420588800000 | 120.1 |
1420675200000 | 123.98 |
1420761600000 | 121.34 |
1421020800000 | 122.31 |
1421107200000 | 123.56 |
1421193600000 | 122.31 |
1421280000000 | 122.36 |
1421366400000 | 123.24 |
1421625600000 | 124.96 |
1421712000000 | 125.52 |
1421798400000 | 126.51 |
1421884800000 | 127.01 |
1421971200000 | 127.32 |
1422230400000 | 128.28 |
1422316800000 | 127.65 |
1422403200000 | 126.97 |
1422489600000 | 127.59 |
1422576000000 | 126.21 |
1422835200000 | 127.59 |
1422921600000 | 130.04 |
1423008000000 | 129.64 |
1423094400000 | 129.74 |
1423180800000 | 128.48 |
1423440000000 | 126.84 |
1423526400000 | 128.25 |
1423612800000 | 128.02 |
1423699200000 | 130.19 |
1423785600000 | 131.46 |
1424044800000 | 131.05 |
1424131200000 | 131.23 |
1424217600000 | 131.78 |
1424304000000 | 132.82 |
1424390400000 | 132.84 |
1424649600000 | 133.68 |
1424736000000 | 134.4 |
1424822400000 | 134.28 |
1424908800000 | 134.09 |
1424995200000 | 134.61 |
1425254400000 | 134.4 |
1425340800000 | 132.97 |
1425427200000 | 132.85 |
1425513600000 | 133.39 |
1425600000000 | 131.5 |
1425859200000 | 131.15 |
1425945600000 | 128.03 |
1426032000000 | 128.96 |
1426118400000 | 129.32 |
1426204800000 | 128.66 |
1426464000000 | 130.92 |
1426550400000 | 130.27 |
1426636800000 | 130.83 |
1426723200000 | 130.73 |
1426809600000 | 134.12 |
1427068800000 | 134.75 |
1427155200000 | 135.52 |
1427241600000 | 134.35 |
1427328000000 | 133.29 |
1427414400000 | 133.4 |
1427673600000 | 134.51 |
1427760000000 | 132.45 |
1427846400000 | 133 |
1427932800000 | 134.41 |
1428364800000 | 135.86 |
1428451200000 | 134.47 |
1428537600000 | 134.57 |
1428624000000 | 135.2 |
1428883200000 | 134.98 |
1428969600000 | 134.99 |
1429056000000 | 134.85 |
1429142400000 | 134.22 |
1429228800000 | 132.35 |
1429488000000 | 133.84 |
1429574400000 | 133.89 |
1429660800000 | 134.08 |
1429747200000 | 134.14 |
1429833600000 | 135.32 |
1430092800000 | 137.33 |
1430179200000 | 136.64 |
1430265600000 | 135.14 |
1430352000000 | 135.28 |
1430438400000 | 135.91 |
1430697600000 | 136.08 |
1430784000000 | 133.31 |
1430870400000 | 135.15 |
1430956800000 | 134.49 |
1431043200000 | 137.32 |
1431302400000 | 136.07 |
1431388800000 | 135.39 |
1431475200000 | 135.98 |
1431561600000 | 138.28 |
1431648000000 | 137.95 |
1431907200000 | 138.12 |
1431993600000 | 138.23 |
1432080000000 | 138.48 |
1432166400000 | 139.03 |
1432252800000 | 137.88 |
1432512000000 | 137.18 |
1432598400000 | 134.52 |
1432684800000 | 136.6 |
1432771200000 | 136.19 |
1432857600000 | 134.06 |
1433116800000 | 133.65 |
1433203200000 | 135.43 |
1433289600000 | 137.51 |
1433376000000 | 136.56 |
1433462400000 | 133.32 |
1433721600000 | 132.84 |
1433808000000 | 132.84 |
1433894400000 | 135.95 |
1433980800000 | 136.12 |
1434067200000 | 134.68 |
1434326400000 | 132.47 |
1434412800000 | 132.93 |
1434499200000 | 132.22 |
1434585600000 | 134.82 |
1434672000000 | 134.1 |
1434931200000 | 139.42 |
1435017600000 | 138.39 |
1435104000000 | 137.89 |
1435190400000 | 137.84 |
1435276800000 | 137.49 |
1435536000000 | 132.32 |
1435622400000 | 131 |
1435708800000 | 132.92 |
1435795200000 | 132 |
1435881600000 | 131.36 |
1436140800000 | 128.7 |
1436227200000 | 125.24 |
1436313600000 | 126.98 |
1436400000000 | 129.44 |
1436486400000 | 134.39 |
1436745600000 | 135.07 |
1436832000000 | 135.61 |
1436918400000 | 135.73 |
1437004800000 | 137.11 |
1437091200000 | 136.61 |
1437350400000 | 137.48 |
1437436800000 | 136.87 |
1437523200000 | 135.62 |
1437609600000 | 136.29 |
1437696000000 | 135.05 |
1437955200000 | 133.48 |
1438041600000 | 134.37 |
1438128000000 | 135.1 |
1438214400000 | 134.31 |
1438300800000 | 135.94 |
1438560000000 | 136.18 |
1438646400000 | 135.27 |
1438732800000 | 136.28 |
1438819200000 | 136.31 |
1438905600000 | 135.61 |
1439164800000 | 137.57 |
1439251200000 | 135.69 |
1439337600000 | 133.58 |
1439424000000 | 133.82 |
1439510400000 | 132.99 |
1439769600000 | 132.97 |
1439856000000 | 132.5 |
1439942400000 | 130.51 |
1440028800000 | 128.82 |
1440115200000 | 125.45 |
1440374400000 | 121.42 |
1440460800000 | 124.48 |
1440547200000 | 124.12 |
1440633600000 | 126.4 |
1440720000000 | 126.8 |
1440979200000 | 125.87 |
1441065600000 | 123.05 |
1441152000000 | 123.8 |
1441238400000 | 124.56 |
1441324800000 | 121.73 |
1441584000000 | 122.66 |
1441670400000 | 124.58 |
1441756800000 | 125.35 |
1441843200000 | 124.7 |
1441929600000 | 124.43 |
1442188800000 | 124.07 |
1442275200000 | 125.19 |
1442361600000 | 126.81 |
1442448000000 | 127.03 |
1442534400000 | 124.21 |
1442793600000 | 123.62 |
1442880000000 | 119.43 |
1442966400000 | 119.68 |
1443052800000 | 118.92 |
1443139200000 | 120.68 |
1443398400000 | 118.15 |
1443484800000 | 117.72 |
1443571200000 | 119.94 |
1443657600000 | 119.38 |
1443744000000 | 120.86 |
1444003200000 | 123.86 |
1444089600000 | 125.19 |
1444176000000 | 125.32 |
1444262400000 | 125.66 |
1444348800000 | 127.31 |
1444608000000 | 127.43 |
1444694400000 | 126.57 |
1444780800000 | 126.14 |
1444867200000 | 127.6 |
1444953600000 | 128.51 |
1445212800000 | 128.22 |
1445299200000 | 127.98 |
1445385600000 | 128.6 |
1445472000000 | 129.89 |
1445558400000 | 131.4 |
1445817600000 | 131.03 |
1445904000000 | 129.97 |
1445990400000 | 131.67 |
1446076800000 | 130.59 |
1446163200000 | 131.32 |
1446422400000 | 131.98 |
1446508800000 | 131.5 |
1446595200000 | 130.58 |
1446681600000 | 130.82 |
1446768000000 | 130.24 |
1447027200000 | 128.64 |
1447113600000 | 128.24 |
1447200000000 | 129.26 |
1447286400000 | 127.48 |
1447372800000 | 125.89 |
1447632000000 | 126.08 |
1447718400000 | 128.24 |
1447804800000 | 128.14 |
1447891200000 | 129.57 |
1447977600000 | 129.2 |
1448236800000 | 128.38 |
1448323200000 | 127.51 |
1448409600000 | 128.66 |
1448496000000 | 129.91 |
1448582400000 | 129.38 |
1448841600000 | 129.46 |
1448928000000 | 129.34 |
1449014400000 | 128.54 |
1449100800000 | 127.07 |
1449187200000 | 127.64 |
1449446400000 | 128.14 |
1449532800000 | 126.35 |
1449619200000 | 126.19 |
1449705600000 | 125.8 |
1449792000000 | 123.74 |
1450051200000 | 122.24 |
1450137600000 | 124.43 |
1450224000000 | 125.17 |
1450310400000 | 125.69 |
1450396800000 | 123.93 |
1450656000000 | 123.46 |
1450742400000 | 124.08 |
1450828800000 | 125.63 |
1450915200000 | 126.28 |
1451260800000 | 125.49 |
1451347200000 | 127.02 |
1451433600000 | 126.04 |
1451520000000 | 124.61 |
1451865600000 | 120.58 |
1451952000000 | 120.13 |
1452038400000 | 119.05 |
1452124800000 | 117.23 |
1452211200000 | 116.26 |
1452470400000 | 115.85 |
1452556800000 | 117.06 |
1452643200000 | 116.89 |
1452729600000 | 115.74 |
1452816000000 | 113.8 |
1453075200000 | 112.64 |
1453161600000 | 114.24 |
1453248000000 | 111.09 |
1453334400000 | 112.36 |
1453420800000 | 115.55 |
1453680000000 | 114.72 |
1453766400000 | 115.97 |
1453852800000 | 116 |
1453939200000 | 115.25 |
1454025600000 | 116.47 |
1454284800000 | 116.54 |
1454371200000 | 114.1 |
1454457600000 | 113.77 |
1454544000000 | 115.07 |
1454630400000 | 113.4 |
1454889600000 | 110.33 |
1454976000000 | 109.99 |
1455062400000 | 110.74 |
1455148800000 | 108.43 |
1455235200000 | 110.22 |
1455494400000 | 111.96 |
1455580800000 | 111.86 |
1455667200000 | 114.48 |
1455753600000 | 113.97 |
1455840000000 | 113.21 |
1456099200000 | 114.95 |
1456185600000 | 113.16 |
1456272000000 | 111.33 |
1456358400000 | 113.39 |
1456444800000 | 114.05 |
1456704000000 | 113.92 |
1456790400000 | 115.98 |
1456876800000 | 116.6 |
1456963200000 | 117.25 |
1457049600000 | 118.66 |
1457308800000 | 117.88 |
1457395200000 | 117.77 |
1457481600000 | 117.89 |
1457568000000 | 117.72 |
1457654400000 | 121.35 |
1457913600000 | 121.53 |
1458000000000 | 120.94 |
1458086400000 | 120.62 |
1458172800000 | 122.04 |
1458259200000 | 122.38 |
1458518400000 | 121.91 |
1458604800000 | 121.8 |
1458691200000 | 120.94 |
1458777600000 | 119.15 |
1459209600000 | 120.35 |
1459296000000 | 123.12 |
1459382400000 | 122.07 |
1459468800000 | 120.15 |
1459728000000 | 120.68 |
1459814400000 | 118.19 |
1459900800000 | 119.07 |
1459987200000 | 117.8 |
1460073600000 | 119.26 |
1460332800000 | 119.89 |
1460419200000 | 120.19 |
1460505600000 | 122.66 |
1460592000000 | 123.28 |
1460678400000 | 123.17 |
1460937600000 | 123.76 |
1461024000000 | 125.87 |
1461110400000 | 126.54 |
1461196800000 | 126.35 |
1461283200000 | 125.43 |
1461542400000 | 124.9 |
1461628800000 | 125.29 |
1461715200000 | 125.36 |
1461801600000 | 125.31 |
1461888000000 | 123.34 |
1462147200000 | 124.45 |
1462233600000 | 122.49 |
1462320000000 | 121 |
1462406400000 | 120.53 |
1462492800000 | 120.83 |
1462752000000 | 121.25 |
1462838400000 | 122.45 |
1462924800000 | 121.9 |
1463011200000 | 120.86 |
1463097600000 | 120.66 |
1463356800000 | 121.16 |
1463443200000 | 120.59 |
1463529600000 | 120.72 |
1463616000000 | 118.81 |
1463702400000 | 120.44 |
1463961600000 | 119.65 |
1464048000000 | 122.17 |
1464134400000 | 123.96 |
1464220800000 | 124.86 |
1464307200000 | 124.64 |
1464566400000 | 125.07 |
1464652800000 | 124.19 |
1464739200000 | 123.59 |
1464825600000 | 123.5 |
1464912000000 | 123.84 |
1465171200000 | 124.5 |
1465257600000 | 125.73 |
1465344000000 | 125.47 |
1465430400000 | 123.96 |
1465516800000 | 120.98 |
1465776000000 | 118.84 |
1465862400000 | 116.33 |
1465948800000 | 117.49 |
1466035200000 | 116.48 |
1466121600000 | 118.11 |
1466380800000 | 122.15 |
1466467200000 | 122.57 |
1466553600000 | 122.98 |
1466640000000 | 125.89 |
1466726400000 | 114.52 |
1466985600000 | 110.57 |
1467072000000 | 113.58 |
1467158400000 | 116.72 |
1467244800000 | 118.1 |
1467331200000 | 118.97 |
1467590400000 | 118.35 |
1467676800000 | 116.43 |
1467763200000 | 114.71 |
1467849600000 | 115.26 |
1467936000000 | 117.11 |
1468195200000 | 118.86 |
1468281600000 | 120.7 |
1468368000000 | 120.69 |
1468454400000 | 122.09 |
1468540800000 | 121.59 |
1468800000000 | 121.41 |
1468886400000 | 120.41 |
1468972800000 | 121.7 |
1469059200000 | 121.5 |
1469145600000 | 121.5 |
1469404800000 | 121.43 |
1469491200000 | 121.57 |
1469577600000 | 122.83 |
1469664000000 | 122.75 |
1469750400000 | 124.49 |
1470009600000 | 123.77 |
1470096000000 | 121.98 |
1470182400000 | 121.68 |
1470268800000 | 122.26 |
1470355200000 | 123.27 |
1470614400000 | 123.65 |
1470700800000 | 125.56 |
1470787200000 | 125.58 |
1470873600000 | 126.78 |
1470960000000 | 126.64 |
1471219200000 | 126.91 |
1471305600000 | 126.3 |
1471392000000 | 125.27 |
1471478400000 | 126.15 |
1471564800000 | 125.17 |
1471824000000 | 124.93 |
1471910400000 | 126.04 |
1471996800000 | 125.73 |
1472083200000 | 125.32 |
1472169600000 | 126.06 |
1472428800000 | 124.79 |
1472515200000 | 125.6 |
1472601600000 | 125.28 |
1472688000000 | 125.65 |
1472774400000 | 127.51 |
1473033600000 | 127.29 |
1473120000000 | 128.16 |
1473206400000 | 128.96 |
1473292800000 | 128.78 |
1473379200000 | 126.53 |
1473638400000 | 125.71 |
1473724800000 | 124.55 |
1473811200000 | 124.52 |
1473897600000 | 125.24 |
1473984000000 | 123.36 |
1474243200000 | 124.56 |
1474329600000 | 124.36 |
1474416000000 | 124.88 |
1474502400000 | 128.33 |
1474588800000 | 127.27 |
1474848000000 | 125.66 |
1474934400000 | 125.15 |
1475020800000 | 125.85 |
1475107200000 | 126.1 |
1475193600000 | 126.7 |
1475452800000 | 126.38 |
1475539200000 | 126.75 |
1475625600000 | 127.09 |
1475712000000 | 126.67 |
1475798400000 | 126.02 |
1476057600000 | 127.18 |
1476144000000 | 125.56 |
1476230400000 | 124.85 |
1476316800000 | 123.8 |
1476403200000 | 125.25 |
1476662400000 | 124.53 |
1476748800000 | 125.81 |
1476835200000 | 125.92 |
1476921600000 | 126.16 |
1477008000000 | 125.63 |
1477267200000 | 126.42 |
1477353600000 | 125.92 |
1477440000000 | 125.98 |
1477526400000 | 126.05 |
1477612800000 | 125.8 |
1477872000000 | 125.39 |
1477958400000 | 124.81 |
1478044800000 | 123.84 |
1478131200000 | 123.05 |
1478217600000 | 122.58 |
1478476800000 | 124.07 |
1478563200000 | 124.82 |
1478649600000 | 124.97 |
1478736000000 | 123.52 |
1478822400000 | 122.88 |
1479081600000 | 121.47 |
1479168000000 | 122.37 |
1479254400000 | 121.32 |
1479340800000 | 121.96 |
1479427200000 | 120.37 |
1479686400000 | 121.55 |
1479772800000 | 121.66 |
1479859200000 | 120.71 |
1479945600000 | 121.27 |
1480032000000 | 121.98 |
1480291200000 | 120.72 |
1480377600000 | 121.71 |
1480464000000 | 121.72 |
1480550400000 | 120.7 |
1480636800000 | 120.7 |
1480896000000 | 122.68 |
1480982400000 | 124.51 |
1481068800000 | 126.48 |
1481155200000 | 126.49 |
1481241600000 | 126.29 |
1481500800000 | 126.98 |
1481587200000 | 128.88 |
1481673600000 | 128.15 |
1481760000000 | 127.14 |
1481846400000 | 127.31 |
1482105600000 | 127.7 |
1482192000000 | 127.91 |
1482278400000 | 128.21 |
1482364800000 | 128.32 |
1482451200000 | 128.55 |
1482796800000 | 128.84 |
1482883200000 | 127.99 |
1482969600000 | 128.71 |
1483056000000 | 129.62 |
1483315200000 | 130.19 |
1483401600000 | 128.9 |
1483488000000 | 129.97 |
1483574400000 | 131.36 |
1483660800000 | 131.48 |
1483920000000 | 131.01 |
1484006400000 | 131.3 |
1484092800000 | 130.2 |
1484179200000 | 131.42 |
1484265600000 | 132.44 |
1484524800000 | 131.29 |
1484611200000 | 131.82 |
1484697600000 | 132.1 |
1484784000000 | 131.16 |
1484870400000 | 132.14 |
1485129600000 | 132.01 |
1485216000000 | 132.39 |
1485302400000 | 134.03 |
1485388800000 | 133.11 |
1485475200000 | 133.01 |
1485734400000 | 131.42 |
1485820800000 | 131.47 |
1485907200000 | 132.47 |
1485993600000 | 132.75 |
1486080000000 | 133.17 |
1486339200000 | 131.65 |
1486425600000 | 131.18 |
1486512000000 | 131.58 |
1486598400000 | 132.45 |
1486684800000 | 131.82 |
1486944000000 | 132.77 |
1487030400000 | 132.61 |
1487116800000 | 133.3 |
1487203200000 | 133.91 |
1487289600000 | 133.47 |
1487548800000 | 133.5 |
1487635200000 | 133.71 |
1487721600000 | 133.82 |
1487808000000 | 134.04 |
1487894400000 | 132.93 |
1488153600000 | 133.56 |
1488240000000 | 133.92 |
1488326400000 | 135.79 |
1488412800000 | 135.19 |
1488499200000 | 136.21 |
1488758400000 | 136 |
1488844800000 | 135.77 |
1488931200000 | 135.68 |
1489017600000 | 136.66 |
1489104000000 | 137.78 |
1489363200000 | 137.9 |
1489449600000 | 137.06 |
1489536000000 | 137.42 |
1489622400000 | 139.49 |
1489708800000 | 139.8 |
1489968000000 | 139.75 |
1490054400000 | 139.76 |
1490140800000 | 139.53 |
1490227200000 | 140.36 |
1490313600000 | 140.3 |
1490572800000 | 140.94 |
1490659200000 | 141.95 |
1490745600000 | 141.15 |
1490832000000 | 141.39 |
1490918400000 | 141.59 |
1491177600000 | 140.3 |
1491264000000 | 140.72 |
1491350400000 | 140.35 |
1491436800000 | 140.71 |
1491523200000 | 140.44 |
1491782400000 | 139.73 |
1491868800000 | 139.53 |
1491955200000 | 139.34 |
1492041600000 | 138.56 |
1492473600000 | 138.35 |
1492560000000 | 138.94 |
1492646400000 | 140.33 |
1492732800000 | 139.45 |
1492992000000 | 146.09 |
1493078400000 | 147.16 |
1493164800000 | 146.5 |
1493251200000 | 146.12 |
1493337600000 | 146.29 |
1493596800000 | 146.91 |
1493683200000 | 147.67 |
1493769600000 | 147.91 |
1493856000000 | 149.78 |
1493942400000 | 151.59 |
1494201600000 | 150.7 |
1494288000000 | 150.47 |
1494374400000 | 150.31 |
1494460800000 | 149.71 |
1494547200000 | 151.06 |
1494806400000 | 152.13 |
1494892800000 | 153.53 |
1494979200000 | 151.46 |
1495065600000 | 150.89 |
1495152000000 | 152.68 |
1495411200000 | 153.22 |
1495497600000 | 153.65 |
1495584000000 | 153.01 |
1495670400000 | 153.44 |
1495756800000 | 152.93 |
1496016000000 | 152.85 |
1496102400000 | 152.48 |
1496188800000 | 152.97 |
1496275200000 | 153.42 |
1496361600000 | 155.07 |
1496620800000 | 154.46 |
1496707200000 | 153.65 |
1496793600000 | 153.55 |
1496880000000 | 153.79 |
1496966400000 | 153.4 |
1497225600000 | 152.01 |
1497312000000 | 152.72 |
1497398400000 | 153.07 |
1497484800000 | 150.82 |
1497571200000 | 152 |
1497830400000 | 153.36 |
1497916800000 | 152.04 |
1498003200000 | 152.09 |
1498089600000 | 152.24 |
1498176000000 | 152.35 |
1498435200000 | 152.85 |
1498521600000 | 152.52 |
1498608000000 | 153.65 |
1498694400000 | 151.64 |
1498780800000 | 150.35 |
1499040000000 | 151.47 |
1499126400000 | 150.87 |
1499212800000 | 150.93 |
1499299200000 | 150.88 |
1499385600000 | 151.04 |
1499644800000 | 151.74 |
1499731200000 | 151.67 |
1499817600000 | 153.86 |
1499904000000 | 154.14 |
1499990400000 | 154.79 |
1500249600000 | 154.71 |
1500336000000 | 154.74 |
1500422400000 | 154.97 |
1500508800000 | 156.23 |
1500595200000 | 154.76 |
1500854400000 | 154.81 |
1500940800000 | 155.75 |
1501027200000 | 156.31 |
1501113600000 | 156.88 |
1501200000000 | 156.77 |
1501459200000 | 156.32 |
1501545600000 | 157.74 |
1501632000000 | 157.98 |
1501718400000 | 158.38 |
1501804800000 | 158.64 |
1502064000000 | 159.38 |
1502150400000 | 159.07 |
1502236800000 | 157.48 |
1502323200000 | 155.65 |
1502409600000 | 155.17 |
1502668800000 | 157.2 |
1502755200000 | 156.96 |
1502841600000 | 157.49 |
1502928000000 | 156.59 |
1503014400000 | 156.03 |
1503273600000 | 155.9 |
1503360000000 | 156.82 |
1503446400000 | 156.74 |
1503532800000 | 156.72 |
1503619200000 | 157.16 |
1503878400000 | 157.55 |
1503964800000 | 157.23 |
1504051200000 | 156.77 |
1504137600000 | 157.36 |
1504224000000 | 158.08 |
1504483200000 | 157.92 |
1504569600000 | 157.36 |
1504656000000 | 158.07 |
1504742400000 | 159.29 |
1504828800000 | 159.13 |
1505088000000 | 160.88 |
1505174400000 | 161.25 |
1505260800000 | 161.28 |
1505347200000 | 160.72 |
1505433600000 | 161.66 |
1505692800000 | 161.93 |
1505779200000 | 162.59 |
1505865600000 | 162.45 |
1505952000000 | 161.88 |
1506038400000 | 162.34 |
1506297600000 | 160.75 |
1506384000000 | 159.69 |
1506470400000 | 160.24 |
1506556800000 | 161.31 |
1506643200000 | 163.07 |
1506902400000 | 162.44 |
1506988800000 | 162.87 |
1507075200000 | 162.47 |
1507161600000 | 162.88 |
1507248000000 | 162.77 |
1507507200000 | 163.16 |
1507593600000 | 163.67 |
1507680000000 | 164.39 |
1507766400000 | 164.04 |
1507852800000 | 164.03 |
1508112000000 | 163.94 |
1508198400000 | 163.63 |
1508284800000 | 164.32 |
1508371200000 | 164.22 |
1508457600000 | 163.54 |
1508716800000 | 162.98 |
1508803200000 | 163.27 |
1508889600000 | 162.77 |
1508976000000 | 163.32 |
1509062400000 | 163.86 |
1509321600000 | 164.99 |
1509408000000 | 165.83 |
1509494400000 | 166.46 |
1509580800000 | 166.69 |
1509667200000 | 166.5 |
1509926400000 | 166.08 |
1510012800000 | 165.32 |
1510099200000 | 165.43 |
1510185600000 | 164.29 |
1510272000000 | 164.02 |
1510531200000 | 163.33 |
1510617600000 | 163.56 |
1510704000000 | 163.43 |
1510790400000 | 164.16 |
1510876800000 | 163.47 |
1511136000000 | 163.74 |
1511222400000 | 164.51 |
1511308800000 | 164.78 |
1511395200000 | 165.75 |
1511481600000 | 167.35 |
1511740800000 | 166.44 |
1511827200000 | 166.58 |
1511913600000 | 165.91 |
1512000000000 | 166.34 |
1512086400000 | 163.9 |
1512345600000 | 165.09 |
1512432000000 | 164.64 |
1512518400000 | 163.94 |
1512604800000 | 164.55 |
1512691200000 | 164.83 |
1512950400000 | 165.28 |
1513036800000 | 165.16 |
1513123200000 | 164.85 |
1513209600000 | 164.1 |
1513296000000 | 164.57 |
1513555200000 | 167.36 |
1513641600000 | 166.21 |
1513728000000 | 165.9 |
1513814400000 | 166.32 |
1513900800000 | 165.35 |
1514332800000 | 165.73 |
1514419200000 | 165.35 |
1514505600000 | 165.06 |
1514851200000 | 165.46 |
1514937600000 | 166.14 |
1515024000000 | 169 |
1515110400000 | 170.38 |
1515369600000 | 170.12 |
1515456000000 | 169.72 |
1515542400000 | 169.66 |
1515628800000 | 170.04 |
1515715200000 | 171.75 |
1515974400000 | 173.18 |
1516060800000 | 173 |
1516147200000 | 173.04 |
1516233600000 | 173.42 |
1516320000000 | 174.48 |
1516579200000 | 175.86 |
1516665600000 | 176.87 |
1516752000000 | 176.43 |
1516838400000 | 177.31 |
1516924800000 | 178.09 |
1517184000000 | 176.67 |
1517270400000 | 175.77 |
1517356800000 | 176.35 |
1517443200000 | 175.61 |
1517529600000 | 172.45 |
1517788800000 | 169.19 |
1517875200000 | 165.9 |
1517961600000 | 167.37 |
1518048000000 | 162.72 |
1518134400000 | 161.19 |
1518393600000 | 163.68 |
1518480000000 | 163.55 |
1518566400000 | 165.92 |
1518652800000 | 168.01 |
1518739200000 | 169.01 |
1518998400000 | 167.69 |
1519084800000 | 168.15 |
1519171200000 | 167.65 |
1519257600000 | 167.84 |
1519344000000 | 168.55 |
1519603200000 | 169.87 |
1519689600000 | 168.89 |
1519776000000 | 167.3 |
1519862400000 | 164.98 |
1519948800000 | 163.79 |
1520208000000 | 165.53 |
1520294400000 | 166.52 |
1520380800000 | 167.45 |
1520467200000 | 168.16 |
1520553600000 | 168.89 |
1520812800000 | 169.37 |
1520899200000 | 168.73 |
1520985600000 | 168.08 |
1521072000000 | 168.41 |
1521158400000 | 168.87 |
1521417600000 | 166.92 |
1521504000000 | 166.98 |
1521590400000 | 166.32 |
1521676800000 | 163.9 |
1521763200000 | 161.61 |
1522022400000 | 162.64 |
1522108800000 | 162.67 |
1522195200000 | 162.41 |
1522281600000 | 163.7 |
1522713600000 | 162.2 |
1522800000000 | 162.39 |
1522886400000 | 165.49 |
1522972800000 | 164.53 |
1523232000000 | 165.53 |
1523318400000 | 167.81 |
1523404800000 | 167.42 |
1523491200000 | 167.85 |
1523577600000 | 168.06 |
1523836800000 | 168.41 |
1523923200000 | 170.3 |
1524009600000 | 171.19 |
1524096000000 | 170.52 |
1524182400000 | 169.27 |
1524441600000 | 169.21 |
1524528000000 | 168.56 |
1524614400000 | 167.26 |
1524700800000 | 168.59 |
1524787200000 | 169.1 |
1525046400000 | 169.59 |
1525132800000 | 169.09 |
1525219200000 | 169.75 |
1525305600000 | 168.97 |
1525392000000 | 170.27 |
1525651200000 | 171.12 |
1525737600000 | 170.27 |
1525824000000 | 171.11 |
1525910400000 | 172.06 |
1525996800000 | 172.8 |
1526256000000 | 173.18 |
1526342400000 | 171.39 |
1526428800000 | 170.63 |
1526515200000 | 171.77 |
1526601600000 | 170.92 |
1526860800000 | 171.11 |
1526947200000 | 171.92 |
1527033600000 | 169.7 |
1527120000000 | 169.03 |
1527206400000 | 168.01 |
1527465600000 | 166.62 |
1527552000000 | 163.87 |
1527638400000 | 165.4 |
1527724800000 | 164.86 |
1527811200000 | 167.04 |
1528070400000 | 168.2 |
1528156800000 | 167.55 |
1528243200000 | 168.96 |
1528329600000 | 169.16 |
1528416000000 | 167.87 |
1528675200000 | 169.78 |
1528761600000 | 169.52 |
1528848000000 | 169.49 |
1528934400000 | 170.22 |
1529020800000 | 168.84 |
1529280000000 | 167.27 |
1529366400000 | 165.31 |
1529452800000 | 165.95 |
1529539200000 | 164.56 |
1529625600000 | 166.23 |
1529884800000 | 163.14 |
1529971200000 | 163.14 |
1530057600000 | 163.03 |
1530144000000 | 162 |
1530230400000 | 164.14 |
1530489600000 | 162.8 |
1530576000000 | 164.11 |
1530662400000 | 164.25 |
1530748800000 | 166.47 |
1530835200000 | 167.88 |
1531094400000 | 168.8 |
1531180800000 | 168.93 |
1531267200000 | 166.66 |
1531353600000 | 167.78 |
1531440000000 | 168.06 |
1531699200000 | 168.29 |
1531785600000 | 168.57 |
1531872000000 | 169.06 |
1531958400000 | 168.01 |
1532044800000 | 168.67 |
1532304000000 | 168.46 |
1532390400000 | 169.97 |
1532476800000 | 169.47 |
1532563200000 | 169.27 |
1532649600000 | 169.37 |
1532908800000 | 169.11 |
1532995200000 | 169.64 |
1533081600000 | 169.34 |
1533168000000 | 167.83 |
1533254400000 | 168.17 |
1533513600000 | 168.34 |
1533600000000 | 169.5 |
1533686400000 | 169.44 |
1533772800000 | 169.19 |
1533859200000 | 164.7 |
1534118400000 | 163.95 |
1534204800000 | 163.68 |
1534291200000 | 160.84 |
1534377600000 | 162.4 |
1534464000000 | 162.46 |
1534723200000 | 163.32 |
1534809600000 | 165.18 |
1534896000000 | 166.6 |
1534982400000 | 166.31 |
1535068800000 | 167.42 |
1535328000000 | 169.41 |
1535414400000 | 169.68 |
1535500800000 | 170.27 |
1535587200000 | 169 |
1535673600000 | 167.41 |
1535932800000 | 167.38 |
1536019200000 | 165.2 |
1536105600000 | 163.84 |
1536192000000 | 162.54 |
1536278400000 | 161.75 |
1536537600000 | 162.48 |
1536624000000 | 162.8 |
1536710400000 | 163.51 |
1536796800000 | 164.72 |
1536883200000 | 164.95 |
1537142400000 | 164.56 |
1537228800000 | 165.32 |
1537315200000 | 165.39 |
1537401600000 | 167.98 |
1537488000000 | 168.74 |
1537747200000 | 168.68 |
1537833600000 | 169.26 |
1537920000000 | 169.29 |
1538006400000 | 169.53 |
1538092800000 | 166.94 |
1538352000000 | 167.21 |
1538438400000 | 165.85 |
1538524800000 | 166.43 |
1538611200000 | 164.49 |
1538697600000 | 162.8 |
1538956800000 | 160.88 |
1539043200000 | 161.38 |
1539129600000 | 158.49 |
1539216000000 | 156.04 |
1539302400000 | 156.31 |
1539561600000 | 156.74 |
1539648000000 | 159.36 |
1539734400000 | 158.32 |
1539820800000 | 155.93 |
1539907200000 | 155.88 |
1540166400000 | 154.98 |
1540252800000 | 152.83 |
1540339200000 | 150.09 |
1540425600000 | 152.24 |
1540512000000 | 149.97 |
1540771200000 | 150.14 |
1540857600000 | 150.09 |
1540944000000 | 152.34 |
1541030400000 | 153.97 |
1541116800000 | 153.61 |
1541376000000 | 153.56 |
1541462400000 | 153.56 |
1541548800000 | 156.61 |
1541635200000 | 155.55 |
1541721600000 | 153.91 |
1541980800000 | 150.37 |
1542067200000 | 151.86 |
1542153600000 | 151.17 |
1542240000000 | 151.1 |
1542326400000 | 151.16 |
1542585600000 | 149.78 |
1542672000000 | 147.13 |
1542758400000 | 148.51 |
1542844800000 | 147.63 |
1542931200000 | 146.95 |
1543190400000 | 149.04 |
1543276800000 | 148.42 |
1543363200000 | 149.27 |
1543449600000 | 150.59 |
1543536000000 | 150.18 |
1543795200000 | 152.85 |
1543881600000 | 150.61 |
1543968000000 | 149 |
1544054400000 | 145.61 |
1544140800000 | 145.24 |
1544400000000 | 143.78 |
1544486400000 | 144.59 |
1544572800000 | 147.38 |
1544659200000 | 147.41 |
1544745600000 | 145.53 |
1545004800000 | 144.18 |
1545091200000 | 144.07 |
1545177600000 | 144.15 |
1545264000000 | 141.66 |
1545350400000 | 140.61 |
1545609600000 | 139 |
1545868800000 | 139.31 |
1545955200000 | 141.6 |
1546214400000 | 142.41 |
1546387200000 | 141.53 |
1546473600000 | 139.19 |
1546560000000 | 143.78 |
1546819200000 | 144.33 |
1546905600000 | 145.31 |
1546992000000 | 146.72 |
1547078400000 | 147.09 |
1547164800000 | 146.33 |
1547424000000 | 145.33 |
1547510400000 | 146.08 |
1547596800000 | 146.1 |
1547683200000 | 145.83 |
1547769600000 | 148.38 |
1548028800000 | 148.05 |
1548115200000 | 146.74 |
1548201600000 | 147 |
1548288000000 | 147.39 |
1548374400000 | 149.33 |
1548633600000 | 148.08 |
1548720000000 | 147.96 |
1548806400000 | 149.59 |
1548892800000 | 150.72 |
1548979200000 | 150.69 |
1549238400000 | 150.42 |
1549324800000 | 152.52 |
1549411200000 | 151.9 |
1549497600000 | 148.9 |
1549584000000 | 147.9 |
1549843200000 | 148.45 |
1549929600000 | 150.22 |
1550016000000 | 150.57 |
1550102400000 | 149.69 |
1550188800000 | 151.77 |
1550448000000 | 152.38 |
1550534400000 | 152.6 |
1550620800000 | 153.54 |
1550707200000 | 153.53 |
1550793600000 | 154.11 |
1551052800000 | 154.65 |
1551139200000 | 155.13 |
1551225600000 | 155.15 |
1551312000000 | 155.69 |
1551398400000 | 156.64 |
1551657600000 | 156.29 |
1551744000000 | 156.51 |
1551830400000 | 156.26 |
1551916800000 | 154.35 |
1552003200000 | 153.42 |
1552262400000 | 154.96 |
1552348800000 | 155.71 |
1552435200000 | 157.08 |
1552521600000 | 157.71 |
1552608000000 | 159.98 |
1552867200000 | 160.14 |
1552953600000 | 161.28 |
1553040000000 | 160.31 |
1553126400000 | 160.83 |
1553212800000 | 156.95 |
1553472000000 | 157.12 |
1553558400000 | 157.52 |
1553644800000 | 157.22 |
1553731200000 | 156.96 |
1553817600000 | 158.41 |
1554076800000 | 159.97 |
1554163200000 | 160.37 |
1554249600000 | 162.48 |
1554336000000 | 162.74 |
1554422400000 | 163.16 |
1554681600000 | 163.5 |
1554768000000 | 162.77 |
1554854400000 | 162.94 |
1554940800000 | 163.45 |
1555027200000 | 164.51 |
1555286400000 | 164.63 |
1555372800000 | 165.31 |
1555459200000 | 166.23 |
1555545600000 | 166.35 |
1555977600000 | 166.99 |
1556064000000 | 166.74 |
1556150400000 | 165.96 |
1556236800000 | 166.31 |
1556496000000 | 166.65 |
1556582400000 | 167.39 |
1556668800000 | 168.09 |
1556755200000 | 166.62 |
1556841600000 | 167.82 |
1557100800000 | 166.27 |
1557187200000 | 163.22 |
1557273600000 | 163.86 |
1557360000000 | 161.59 |
1557446400000 | 161.98 |
1557705600000 | 159.14 |
1557792000000 | 160.74 |
1557878400000 | 162.03 |
1557964800000 | 163.97 |
1558051200000 | 162.93 |
1558310400000 | 160.55 |
1558396800000 | 161.8 |
1558483200000 | 161.2 |
1558569600000 | 158.52 |
1558656000000 | 159.99 |
1558915200000 | 160.5 |
1559001600000 | 159.7 |
1559088000000 | 157.41 |
1559174400000 | 158.1 |
1559260800000 | 156.23 |
1559520000000 | 156.55 |
1559606400000 | 159.05 |
1559692800000 | 159.85 |
1559779200000 | 160.28 |
1559865600000 | 163.22 |
1560124800000 | 163.84 |
1560211200000 | 164.77 |
1560297600000 | 164 |
1560384000000 | 163.8 |
1560470400000 | 162.82 |
1560729600000 | 163.39 |
1560816000000 | 166.09 |
1560902400000 | 166.5 |
1560988800000 | 168.15 |
1561075200000 | 168.47 |
1561334400000 | 168.93 |
1561420800000 | 167.68 |
1561507200000 | 167.98 |
1561593600000 | 167.95 |
1561680000000 | 169.45 |
1561939200000 | 169.97 |
1562025600000 | 170.24 |
1562112000000 | 171.62 |
1562198400000 | 171.83 |
1562284800000 | 170.39 |
1562544000000 | 169.88 |
1562630400000 | 169.55 |
1562716800000 | 170.17 |
1562803200000 | 169.88 |
1562889600000 | 170.28 |
1563148800000 | 170.69 |
1563235200000 | 170.78 |
1563321600000 | 169.88 |
1563408000000 | 169.09 |
1563494400000 | 168.77 |
1563753600000 | 169.73 |
1563840000000 | 170.66 |
1563926400000 | 170.78 |
1564012800000 | 169.63 |
1564099200000 | 169.62 |
1564358400000 | 169.5 |
1564444800000 | 167.16 |
1564531200000 | 166.94 |
1564617600000 | 166.51 |
1564704000000 | 162.03 |
1564963200000 | 159.25 |
1565049600000 | 158.95 |
1565136000000 | 160.12 |
1565222400000 | 163.17 |
1565308800000 | 161.2 |
1565568000000 | 160.77 |
1565654400000 | 162.42 |
1565740800000 | 158.28 |
1565827200000 | 157.43 |
1565913600000 | 159.67 |
1566172800000 | 161.72 |
1566259200000 | 160.72 |
1566345600000 | 162.79 |
1566432000000 | 161.64 |
1566518400000 | 159.32 |
1566777600000 | 160.35 |
1566864000000 | 160.92 |
1566950400000 | 160.53 |
1567036800000 | 162.71 |
1567123200000 | 162.67 |
1567382400000 | 162.36 |
1567468800000 | 161.56 |
1567555200000 | 164.08 |
1567641600000 | 166.29 |
1567728000000 | 166.67 |
1567987200000 | 166.89 |
1568073600000 | 166.92 |
1568160000000 | 167.59 |
1568246400000 | 168.89 |
1568332800000 | 169.72 |
1568592000000 | 167.29 |
1568678400000 | 168.18 |
1568764800000 | 168.59 |
1568851200000 | 169.46 |
1568937600000 | 169.29 |
1569196800000 | 167.74 |
1569283200000 | 167.02 |
1569369600000 | 166.26 |
1569456000000 | 166.5 |
1569542400000 | 166.94 |
1569801600000 | 167.66 |
1569888000000 | 165.67 |
1569974400000 | 161.5 |
1570060800000 | 162.57 |
1570147200000 | 164.08 |
1570406400000 | 165.15 |
1570492800000 | 162.71 |
1570579200000 | 164.45 |
1570665600000 | 166.24 |
1570752000000 | 169.97 |
1571011200000 | 169.25 |
1571097600000 | 171.52 |
1571184000000 | 171.74 |
1571270400000 | 172.24 |
1571356800000 | 171.93 |
1571616000000 | 173.33 |
1571702400000 | 172.97 |
1571788800000 | 172.99 |
1571875200000 | 173.44 |
1571961600000 | 173.76 |
1572220800000 | 174.27 |
1572307200000 | 174.05 |
1572393600000 | 174.26 |
1572480000000 | 174.39 |
1572566400000 | 175.77 |
1572825600000 | 177.55 |
1572912000000 | 176.96 |
1572998400000 | 177.34 |
1573084800000 | 177.78 |
1573171200000 | 177.37 |
1573430400000 | 177.35 |
1573516800000 | 177.82 |
1573603200000 | 177.2 |
1573689600000 | 176.46 |
1573776000000 | 178.12 |
1574035200000 | 178.5 |
1574121600000 | 178.06 |
1574208000000 | 177.06 |
1574294400000 | 176.97 |
1574380800000 | 176.76 |
1574640000000 | 177.76 |
1574726400000 | 177.69 |
1574812800000 | 178.11 |
1574899200000 | 177.89 |
1574985600000 | 177.91 |
1575244800000 | 175.22 |
1575331200000 | 174.37 |
1575417600000 | 176.42 |
1575504000000 | 176.07 |
1575590400000 | 177.63 |
1575849600000 | 176.96 |
1575936000000 | 177.21 |
1576022400000 | 178.04 |
1576108800000 | 179.3 |
1576195200000 | 180.49 |
1576454400000 | 182.53 |
1576540800000 | 181.89 |
1576627200000 | 181.37 |
1576713600000 | 181.57 |
1576800000000 | 182.66 |
1577059200000 | 182.92 |
1577145600000 | 182.8 |
1577404800000 | 184.76 |
1577664000000 | 183.71 |
1577750400000 | 184.01 |
1577923200000 | 186.3 |
1578009600000 | 184.69 |
1578268800000 | 184.64 |
1578355200000 | 184.25 |
1578441600000 | 184.65 |
1578528000000 | 185.77 |
1578614400000 | 185.55 |
1578873600000 | 185.88 |
1578960000000 | 185.17 |
1579046400000 | 185.29 |
1579132800000 | 185.72 |
1579219200000 | 186.55 |
1579478400000 | 186.09 |
1579564800000 | 185.97 |
1579651200000 | 185.09 |
1579737600000 | 183.4 |
1579824000000 | 184.73 |
1580083200000 | 179.79 |
1580169600000 | 181.92 |
1580256000000 | 182.71 |
1580342400000 | 181.1 |
1580428800000 | 179.48 |
1580688000000 | 180.05 |
1580774400000 | 183.54 |
1580860800000 | 185.07 |
1580947200000 | 186.29 |
1581033600000 | 185.81 |
1581292800000 | 185.59 |
1581379200000 | 186.69 |
1581465600000 | 188 |
1581552000000 | 186.86 |
1581638400000 | 186.65 |
1581897600000 | 186.91 |
1581984000000 | 186.14 |
1582070400000 | 187.24 |
1582156800000 | 185.44 |
1582243200000 | 184.4 |
1582502400000 | 177.01 |
1582588800000 | 173.22 |
1582675200000 | 173.62 |
1582761600000 | 168.54 |
1582848000000 | 163.8 |
1583107200000 | 167.67 |
1583193600000 | 168.32 |
1583280000000 | 171.31 |
1583366400000 | 168.53 |
1583452800000 | 164.26 |
1583712000000 | 152.18 |
1583798400000 | 151.34 |
1583884800000 | 149.04 |
1583971200000 | 129.87 |
1584057600000 | 134.59 |
1584316800000 | 126.08 |
1584403200000 | 129.5 |
1584489600000 | 122.31 |
1584576000000 | 124.05 |
1584662400000 | 126.21 |
1584921600000 | 124.39 |
1585008000000 | 135.68 |
1585094400000 | 138.98 |
1585180800000 | 144.39 |
1585267200000 | 138.87 |
1585526400000 | 141.23 |
1585612800000 | 141.27 |
1585699200000 | 135.34 |
1585785600000 | 135.56 |
1585872000000 | 133.4 |
1586131200000 | 140.42 |
1586217600000 | 143.99 |
1586304000000 | 144.16 |
1586390400000 | 146.64 |
1586822400000 | 149.95 |
1586908800000 | 144.54 |
1586995200000 | 144.71 |
1587081600000 | 148.19 |
1587340800000 | 148.72 |
1587427200000 | 142.63 |
1587513600000 | 145.01 |
1587600000000 | 145.8 |
1587686400000 | 144.46 |
1587945600000 | 147.67 |
1588032000000 | 149.01 |
1588118400000 | 153.08 |
1588204800000 | 152.04 |
1588291200000 | 151.49 |
1588550400000 | 146.51 |
1588636800000 | 148.49 |
1588723200000 | 146.95 |
1588809600000 | 148.71 |
1588896000000 | 151.34 |
1589155200000 | 150.3 |
1589241600000 | 150.3 |
1589328000000 | 146.57 |
1589414400000 | 144.74 |
1589500800000 | 145.43 |
1589760000000 | 152.24 |
1589846400000 | 152.91 |
1589932800000 | 156.03 |
1590019200000 | 153.7 |
1590105600000 | 153.38 |
1590364800000 | 156.09 |
1590451200000 | 158.03 |
1590537600000 | 160.09 |
1590624000000 | 162.53 |
1590710400000 | 161.91 |
1590969600000 | 163.44 |
1591056000000 | 167.56 |
1591142400000 | 172.66 |
1591228800000 | 173.74 |
1591315200000 | 179.25 |
1591574400000 | 178.57 |
1591660800000 | 178.07 |
1591747200000 | 177.32 |
1591833600000 | 169.44 |
1591920000000 | 168.51 |
1592179200000 | 168.56 |
1592265600000 | 173.2 |
1592352000000 | 174.17 |
1592438400000 | 173.44 |
1592524800000 | 174.06 |
1592784000000 | 174.24 |
1592870400000 | 178.29 |
1592956800000 | 172.45 |
1593043200000 | 172.99 |
1593129600000 | 171.1 |
1593388800000 | 173.26 |
1593475200000 | 173.87 |
1593561600000 | 174.59 |
1593648000000 | 178.07 |
1593734400000 | 177.2 |
1593993600000 | 181.67 |
1594080000000 | 179.88 |
1594166400000 | 179.64 |
1594252800000 | 178.7 |
1594339200000 | 180.65 |
1594598400000 | 182.93 |
1594684800000 | 182.37 |
1594771200000 | 184.98 |
1594857600000 | 184.37 |
1594944000000 | 184.29 |
1595203200000 | 186.82 |
1595289600000 | 187.72 |
1595376000000 | 187.46 |
1595462400000 | 186.36 |
1595548800000 | 183.53 |
1595808000000 | 185.67 |
1595894400000 | 184.57 |
1595980800000 | 185.45 |
1596067200000 | 181.88 |
1596153600000 | 182.54 |
1596412800000 | 185.01 |
1596499200000 | 185.71 |
1596585600000 | 188.18 |
1596672000000 | 187.35 |
1596758400000 | 186.77 |
1597017600000 | 186.79 |
1597104000000 | 189.19 |
1597190400000 | 192.19 |
1597276800000 | 191.66 |
1597363200000 | 189.8 |
1597622400000 | 190.6 |
1597708800000 | 191.06 |
1597795200000 | 191.89 |
1597881600000 | 189.76 |
1597968000000 | 188.98 |
1598227200000 | 193.03 |
1598313600000 | 193.35 |
1598400000000 | 195.65 |
1598486400000 | 193.57 |
1598572800000 | 194.48 |
1598832000000 | 193.99 |
1598918400000 | 195.09 |
1599004800000 | 196.66 |
1599091200000 | 192.59 |
1599177600000 | 189.48 |
1599436800000 | 192.29 |
1599523200000 | 187.83 |
1599609600000 | 191.89 |
1599696000000 | 191.12 |
1599782400000 | 190.39 |
1600041600000 | 191.48 |
1600128000000 | 192.39 |
1600214400000 | 191.45 |
1600300800000 | 189.55 |
1600387200000 | 188.04 |
1600646400000 | 181.17 |
1600732800000 | 181.78 |
1600819200000 | 180.81 |
1600905600000 | 179.7 |
1600992000000 | 179.48 |
1601251200000 | 184.37 |
1601337600000 | 184.98 |
1601424000000 | 184.29 |
1601510400000 | 184.96 |
1601596800000 | 183.49 |
1601856000000 | 186.72 |
1601942400000 | 186.51 |
1602028800000 | 186.77 |
1602115200000 | 187.77 |
1602201600000 | 189.93 |
1602460800000 | 192.69 |
1602547200000 | 190.63 |
1602633600000 | 190.14 |
1602720000000 | 185.39 |
1602806400000 | 187.67 |
1603065600000 | 187.6 |
1603152000000 | 187.81 |
1603238400000 | 186.21 |
1603324800000 | 185.07 |
1603411200000 | 186.46 |
1603670400000 | 181.57 |
1603756800000 | 180.68 |
1603843200000 | 173.17 |
1603929600000 | 172.96 |
1604016000000 | 171.09 |
1604275200000 | 173.71 |
1604361600000 | 178.99 |
1604448000000 | 183.43 |
1604534400000 | 188.5 |
1604620800000 | 188.62 |
1604880000000 | 195.94 |
1604966400000 | 196.77 |
1605052800000 | 198.13 |
1605139200000 | 196.79 |
1605225600000 | 197.3 |
1605484800000 | 199.41 |
1605571200000 | 199.76 |
1605657600000 | 200.01 |
1605744000000 | 198.26 |
1605830400000 | 198.79 |
1606089600000 | 197.78 |
1606176000000 | 201.01 |
1606262400000 | 201.85 |
1606348800000 | 201.85 |
1606435200000 | 203.44 |
1606694400000 | 202.18 |
1606780800000 | 205.59 |
1606867200000 | 206.21 |
1606953600000 | 206.85 |
1607040000000 | 207.54 |
1607299200000 | 207.2 |
1607385600000 | 206.79 |
1607472000000 | 205.75 |
1607558400000 | 206.17 |
1607644800000 | 203.92 |
1607904000000 | 205.16 |
1607990400000 | 207.04 |
1608076800000 | 208.73 |
1608163200000 | 210.43 |
1608249600000 | 209.27 |
1608508800000 | 204.3 |
1608595200000 | 206.11 |
1608681600000 | 208.14 |
1608768000000 | 208.35 |
1609113600000 | 211.29 |
1609200000000 | 212.03 |
1609286400000 | 212.07 |
1609372800000 | 210.22 |
1609718400000 | 210.75 |
1609804800000 | 210.44 |
1609891200000 | 212.52 |
1609977600000 | 213.59 |
1610064000000 | 214.71 |
1610323200000 | 211.44 |
1610409600000 | 211.09 |
1610496000000 | 211.85 |
1610582400000 | 212.23 |
1610668800000 | 209.48 |
1610928000000 | 209.46 |
1611014400000 | 210.35 |
1611100800000 | 212.5 |
1611187200000 | 213.82 |
1611273600000 | 213.26 |
1611532800000 | 210.8 |
1611619200000 | 213.26 |
1611705600000 | 208.57 |
1611792000000 | 209.58 |
1611878400000 | 205.59 |
1612137600000 | 207.9 |
1612224000000 | 210.42 |
1612310400000 | 210.72 |
1612396800000 | 212.31 |
1612483200000 | 213.67 |
1612742400000 | 214.6 |
1612828800000 | 214.99 |
1612915200000 | 214.88 |
1613001600000 | 216.07 |
1613088000000 | 217.06 |
1613347200000 | 219.07 |
1613433600000 | 218.49 |
1613520000000 | 215.85 |
1613606400000 | 215.36 |
1613692800000 | 217.21 |
1613952000000 | 215.83 |
1614038400000 | 215.75 |
1614124800000 | 216.05 |
1614211200000 | 215.06 |
1614297600000 | 211.78 |
1614556800000 | 214.96 |
1614643200000 | 214.4 |
1614729600000 | 213.92 |
1614816000000 | 212.63 |
1614902400000 | 209.69 |
1615161600000 | 212.23 |
1615248000000 | 215.1 |
1615334400000 | 216.76 |
1615420800000 | 219.64 |
1615507200000 | 218.35 |
1615766400000 | 218.43 |
1615852800000 | 219.49 |
1615939200000 | 219.82 |
1616025600000 | 219.89 |
1616112000000 | 218.73 |
1616371200000 | 219.69 |
1616457600000 | 218.35 |
1616544000000 | 217.22 |
1616630400000 | 216.44 |
1616716800000 | 218.8 |
1616976000000 | 219.18 |
1617062400000 | 220.25 |
1617148800000 | 220.92 |
1617235200000 | 223.1 |
1617667200000 | 226.46 |
1617753600000 | 227.33 |
1617840000000 | 228.77 |
1617926400000 | 229.39 |
1618185600000 | 228.7 |
1618272000000 | 229.79 |
1618358400000 | 230.14 |
1618444800000 | 231.9 |
1618531200000 | 233.92 |
1618790400000 | 233.73 |
1618876800000 | 230.08 |
1618963200000 | 231.79 |
1619049600000 | 232.79 |
1619136000000 | 233.63 |
1619395200000 | 234.87 |
1619481600000 | 234.34 |
1619568000000 | 234.96 |
1619654400000 | 234.77 |
1619740800000 | 232.34 |
1620000000000 | 233.8 |
1620086400000 | 228.58 |
1620172800000 | 231.96 |
1620259200000 | 233.41 |
1620345600000 | 236.87 |
1620604800000 | 235.59 |
1620691200000 | 231.85 |
1620777600000 | 229.42 |
1620864000000 | 230.2 |
1620950400000 | 235.14 |
1621209600000 | 234.93 |
1621296000000 | 235.62 |
1621382400000 | 232.35 |
1621468800000 | 236.14 |
1621555200000 | 236.66 |
1621814400000 | 238.65 |
1621900800000 | 239.16 |
1621987200000 | 238.63 |
1622073600000 | 238.3 |
1622160000000 | 239.64 |
1622419200000 | 238.87 |
1622505600000 | 240.56 |
1622592000000 | 241.07 |
1622678400000 | 239.17 |
1622764800000 | 240.85 |
1623024000000 | 241.68 |
1623110400000 | 241.93 |
1623196800000 | 242.12 |
1623283200000 | 242.31 |
1623369600000 | 243 |
1623628800000 | 244.08 |
1623715200000 | 244.41 |
1623801600000 | 244.79 |
1623888000000 | 242.97 |
1623974400000 | 237.78 |
1624233600000 | 240.18 |
1624320000000 | 241.11 |
1624406400000 | 239.64 |
1624492800000 | 241.58 |
1624579200000 | 241.65 |
1624838400000 | 240.85 |
1624924800000 | 241.42 |
1625011200000 | 238.54 |
1625097600000 | 239.64 |
1625184000000 | 240.17 |
1625443200000 | 240.62 |
1625529600000 | 239.19 |
1625616000000 | 240.1 |
1625702400000 | 236.74 |
1625788800000 | 240.82 |
1626048000000 | 242.23 |
1626134400000 | 241.42 |
1626220800000 | 241.68 |
1626307200000 | 239.04 |
1626393600000 | 237.21 |
1626652800000 | 231.82 |
1626739200000 | 232.97 |
1626825600000 | 237.07 |
1626912000000 | 239.06 |
1626998400000 | 241.63 |
1627257600000 | 242.31 |
1627344000000 | 240.17 |
1627430400000 | 241.6 |
1627516800000 | 243.37 |
1627603200000 | 240.69 |
1627862400000 | 242.28 |
1627948800000 | 242.31 |
1628035200000 | 243.56 |
1628121600000 | 244.52 |
1628208000000 | 243.59 |
1628467200000 | 243.41 |
1628553600000 | 243.27 |
1628640000000 | 244.32 |
1628726400000 | 245.53 |
1628812800000 | 246.89 |
1629072000000 | 245.78 |
1629158400000 | 243.63 |
1629244800000 | 242.46 |
1629331200000 | 239.35 |
1629417600000 | 240.95 |
1629676800000 | 244.18 |
1629763200000 | 244.7 |
1629849600000 | 244.69 |
1629936000000 | 244.02 |
1630022400000 | 246.15 |
1630281600000 | 247.67 |
1630368000000 | 247.52 |
1630454400000 | 249.9 |
1630540800000 | 250.26 |
1630627200000 | 249.32 |
1630886400000 | 251.04 |
1630972800000 | 250.06 |
1631059200000 | 246.96 |
1631145600000 | 246.8 |
1631232000000 | 246.37 |
1631491200000 | 246.83 |
1631577600000 | 246.85 |
1631664000000 | 244.86 |
1631750400000 | 245.01 |
1631836800000 | 242.02 |
1632096000000 | 236.63 |
1632182400000 | 239.28 |
1632268800000 | 242.16 |
1632355200000 | 245.09 |
1632441600000 | 242.85 |
1632700800000 | 242.6 |
1632787200000 | 235.95 |
1632873600000 | 235.99 |
1632960000000 | 233.9 |
1633046400000 | 233.64 |
1633305600000 | 231.07 |
1633392000000 | 234.42 |
1633478400000 | 231.43 |
1633564800000 | 236.04 |
1633651200000 | 234.91 |
1633910400000 | 234.44 |
1633996800000 | 233 |
1634083200000 | 234.96 |
1634169600000 | 239.03 |
1634256000000 | 241.33 |
1634515200000 | 240.5 |
1634601600000 | 242.34 |
1634688000000 | 242.58 |
1634774400000 | 242.11 |
1634860800000 | 242.57 |
1635120000000 | 242.13 |
1635206400000 | 243.79 |
1635292800000 | 243.48 |
1635379200000 | 246.22 |
1635465600000 | 245.13 |
1635724800000 | 246.89 |
1635811200000 | 247.78 |
1635897600000 | 249.06 |
1635984000000 | 250.8 |
1636070400000 | 252.69 |
1636329600000 | 252.91 |
1636416000000 | 252.67 |
1636502400000 | 250.58 |
1636588800000 | 250.33 |
1636675200000 | 251.13 |
1636934400000 | 251.67 |
1637020800000 | 251.3 |
1637107200000 | 250.45 |
1637193600000 | 251.7 |
1637280000000 | 250.5 |
1637539200000 | 247.83 |
1637625600000 | 245.51 |
1637712000000 | 244.39 |
1637798400000 | 245.37 |
1637884800000 | 236.6 |
1638144000000 | 238.02 |
1638230400000 | 235.29 |
1638316800000 | 240.9 |
1638403200000 | 237.65 |
1638489600000 | 235.03 |
1638748800000 | 238.1 |
1638835200000 | 245.63 |
1638921600000 | 245.42 |
1639008000000 | 242.89 |
1639094400000 | 243.11 |
1639353600000 | 240.95 |
1639440000000 | 238.96 |
1639526400000 | 240.95 |
1639612800000 | 242.23 |
1639699200000 | 239.6 |
1639958400000 | 236.96 |
1640044800000 | 240.6 |
1640131200000 | 244.12 |
1640217600000 | 246.29 |
1640304000000 | 246.15 |
1640563200000 | 248.21 |
1640649600000 | 248.7 |
1640736000000 | 248.27 |
1640822400000 | 248.63 |
1640908800000 | 248.71 |
1641168000000 | 249.68 |
1641254400000 | 250.91 |
1641340800000 | 251.16 |
1641427200000 | 247.17 |
1641513600000 | 246.86 |
1641772800000 | 243.46 |
1641859200000 | 246.49 |
1641945600000 | 249.65 |
1642032000000 | 249.21 |
1642118400000 | 246.98 |
1642377600000 | 247.85 |
1642464000000 | 243.65 |
1642550400000 | 243.39 |
1642636800000 | 243.99 |
1642723200000 | 239.5 |
1642982400000 | 230.88 |
1643068800000 | 230.4 |
1643155200000 | 234.65 |
1643241600000 | 232.88 |
1643328000000 | 232.64 |
1643587200000 | 236.48 |
1643673600000 | 239.77 |
1643760000000 | 241.37 |
1643846400000 | 237.86 |
1643932800000 | 237.09 |
1644192000000 | 238.54 |
1644278400000 | 239.13 |
1644364800000 | 243.55 |
1644451200000 | 242.86 |
1644537600000 | 238.44 |
1644796800000 | 232.81 |
1644883200000 | 238.4 |
1644969600000 | 238.37 |
1645056000000 | 236 |
1645142400000 | 233.13 |
1645401600000 | 228.92 |
1645488000000 | 228.35 |
1645574400000 | 226.5 |
1645660800000 | 217.87 |
1645747200000 | 227.14 |
1646006400000 | 224.85 |
1646092800000 | 215.45 |
1646179200000 | 217.52 |
1646265600000 | 213.32 |
1646352000000 | 202.1 |
1646611200000 | 197.8 |
1646697600000 | 197.3 |
1646784000000 | 213.06 |
1646870400000 | 207.48 |
1646956800000 | 207.62 |
1647216000000 | 209.23 |
1647302400000 | 210.37 |
1647388800000 | 218.97 |
1647475200000 | 221.24 |
1647561600000 | 222.15 |
1647820800000 | 221.42 |
1647907200000 | 223.75 |
1647993600000 | 220.37 |
1648080000000 | 221.42 |
1648166400000 | 221.31 |
1648425600000 | 222.46 |
1648512000000 | 230.38 |
1648598400000 | 228.78 |
1648684800000 | 224.72 |
1648771200000 | 223.9 |
1649030400000 | 225.78 |
1649116800000 | 222.2 |
1649203200000 | 216.6 |
1649289600000 | 215.4 |
1649376000000 | 216.65 |
1649635200000 | 215.02 |
1649721600000 | 214.11 |
1649808000000 | 214.33 |
1649894400000 | 213.01 |
1650326400000 | 213.59 |
1650412800000 | 217.23 |
1650499200000 | 217.25 |
1650585600000 | 211.05 |
1650844800000 | 206.88 |
1650931200000 | 203.03 |
1651017600000 | 201.29 |
1651104000000 | 204.8899 |
1651190400000 | 203.95 |
1651449600000 | 201.59 |
1651536000000 | 203.4199 |
1651622400000 | 203.16 |
1651708800000 | 199.72 |
1651795200000 | 197.79 |
1652054400000 | 191.05 |
1652140800000 | 193.09 |
1652227200000 | 196.01 |
1652313600000 | 192.29 |
1652400000000 | 197.49 |
1652659200000 | 196.45 |
1652745600000 | 202.21 |
1652832000000 | 197.61 |
1652918400000 | 196.18 |
1653004800000 | 196.3 |
1653264000000 | 201.22 |
1653350400000 | 198.47 |
1653436800000 | 199.56 |
1653523200000 | 204.02 |
1653609600000 | 208.3 |
1653868800000 | 210.94 |
1653955200000 | 207.8 |
1654041600000 | 205.7 |
1654128000000 | 209.21 |
1654214400000 | 207.6699 |
1654473600000 | 210.45 |
1654560000000 | 208.93 |
1654646400000 | 208.2 |
1654732800000 | 202.8899 |
1654819200000 | 194.01 |
1655078400000 | 186.55 |
1655164800000 | 185.1699 |
1655251200000 | 188.66 |
1655337600000 | 184.04 |
1655424000000 | 184.35 |
1655683200000 | 186.81 |
1655769600000 | 189.51 |
1655856000000 | 188.6399 |
1655942400000 | 186.99 |
1656028800000 | 192.79 |
1656288000000 | 193.37 |
1656374400000 | 191.28 |
1656460800000 | 189.36 |
1656547200000 | 185.8 |
1656633600000 | 184.81 |
1656892800000 | 185.44 |
1656979200000 | 179.9 |
1657065600000 | 182.23 |
1657152000000 | 185.68 |
1657238400000 | 186.62 |
1657497600000 | 182.91 |
1657584000000 | 182.75 |
1657670400000 | 182.1699 |
1657756800000 | 178.51 |
1657843200000 | 183.69 |
1658102400000 | 186.45 |
1658188800000 | 191.76 |
1658275200000 | 191.9 |
1658361600000 | 192.56 |
1658448000000 | 192.19 |
1658707200000 | 192.08 |
1658793600000 | 188.7 |
1658880000000 | 191.68 |
1658966400000 | 194.23 |
1659052800000 | 198.56 |
1659312000000 | 199.6399 |
1659398400000 | 197.34 |
1659484800000 | 199.56 |
1659571200000 | 202.05 |
1659657600000 | 199.8 |
1659916800000 | 201.52 |
1660003200000 | 199.4 |
1660089600000 | 204.19 |
1660176000000 | 204 |
1660262400000 | 204.34 |
1660521600000 | 204.24 |
1660608000000 | 204.69 |
1660694400000 | 201.8899 |
1660780800000 | 202.56 |
1660867200000 | 198.25 |
1661126400000 | 192.85 |
1661212800000 | 192.88 |
1661299200000 | 193.58 |
1661385600000 | 194.71 |
1661472000000 | 190.2 |
1661731200000 | 187.86 |
1661817600000 | 187.11 |
1661904000000 | 185.73 |
1661990400000 | 181.59 |
1662076800000 | 186.04 |
1662336000000 | 182.27 |
1662422400000 | 182.09 |
1662508800000 | 183.52 |
1662595200000 | 184.09 |
1662681600000 | 188.58 |
1662940800000 | 193.84 |
1663027200000 | 187.01 |
1663113600000 | 186.31 |
1663200000000 | 184.59 |
1663286400000 | 183.1399 |
1663545600000 | 183.2 |
1663632000000 | 181.26 |
1663718400000 | 180.04 |
1663804800000 | 176.11 |
1663891200000 | 170.72 |
1664150400000 | 169.61 |
1664236800000 | 168.71 |
1664323200000 | 169.57 |
1664409600000 | 168.02 |
1664496000000 | 169.35 |
1664755200000 | 171.59 |
1664841600000 | 180.66 |
1664928000000 | 177.71 |
1665014400000 | 176.69 |
1665100800000 | 172.07 |
1665360000000 | 169.78 |
1665446400000 | 168.91 |
1665532800000 | 168.41 |
1665619200000 | 170.54 |
1665705600000 | 170.74 |
1665964800000 | 175.37 |
1666051200000 | 177.13 |
1666137600000 | 176.38 |
1666224000000 | 178.06 |
1666310400000 | 177.6 |
1666569600000 | 181.4199 |
1666656000000 | 185.54 |
1666742400000 | 186.54 |
1666828800000 | 185 |
1666915200000 | 185.31 |
1667174400000 | 184.05 |
1667260800000 | 184.52 |
1667347200000 | 182.18 |
1667433600000 | 178.44 |
1667520000000 | 185.13 |
1667779200000 | 187.85 |
1667865600000 | 190.35 |
1667952000000 | 188.27 |
1668038400000 | 198.52 |
1668124800000 | 202.66 |
1668384000000 | 203.34 |
1668470400000 | 205.65 |
1668556800000 | 204.33 |
1668643200000 | 202.8899 |
1668729600000 | 205.4 |
1668988800000 | 202.36 |
1669075200000 | 204.62 |
1669161600000 | 207.19 |
1669248000000 | 208.45 |
1669334400000 | 208.06 |
1669593600000 | 206.25 |
1669680000000 | 205.13 |
1669766400000 | 207.15 |
1669852800000 | 211.34 |
1669939200000 | 210.55 |
1670198400000 | 210.01 |
1670284800000 | 207.94 |
1670371200000 | 206.94 |
1670457600000 | 208.22 |
1670544000000 | 208.81 |
1670803200000 | 208.13 |
1670889600000 | 213.55 |
1670976000000 | 212.85 |
1671062400000 | 205.37 |
1671148800000 | 202.95 |
1671408000000 | 202.01 |
1671494400000 | 202.53 |
1671580800000 | 205.86 |
1671667200000 | 202.41 |
1671753600000 | 202.56 |
1672099200000 | 202.94 |
1672185600000 | 200.78 |
1672272000000 | 204.28 |
1672358400000 | 201.93 |
1672617600000 | 204.72 |
1672704000000 | 203.79 |
1672790400000 | 208.59 |
1672876800000 | 205.93 |
1672963200000 | 211.07 |
1673222400000 | 215.8 |
1673308800000 | 215.47 |
1673395200000 | 218.7 |
1673481600000 | 220.92 |
1673568000000 | 222.91 |
1673827200000 | 223.13 |
1673913600000 | 223.44 |
1674000000000 | 223.55 |
1674086400000 | 218.99 |
1674172800000 | 222.17 |
1674432000000 | 225.21 |
1674518400000 | 225.32 |
1674604800000 | 225.47 |
1674691200000 | 226.53 |
1674777600000 | 227.13 |
1675036800000 | 225.74 |
1675123200000 | 226.53 |
1675209600000 | 228.96 |
1675296000000 | 234.32 |
1675382400000 | 232.42 |
1675641600000 | 227.46 |
1675728000000 | 227.92 |
1675814400000 | 227.36 |
1675900800000 | 229.22 |
1675987200000 | 225.32 |
1676246400000 | 228.62 |
1676332800000 | 228.83 |
1676419200000 | 230.28 |
1676505600000 | 230.16 |
1676592000000 | 228.58 |
1676851200000 | 228.84 |
1676937600000 | 226.75 |
1677024000000 | 225.57 |
1677110400000 | 226.61 |
1677196800000 | 221.52 |
1677456000000 | 225.64 |
1677542400000 | 225.2 |
1677628800000 | 224.89 |
1677715200000 | 225.39 |
1677801600000 | 228.66 |
1678060800000 | 230.92 |
1678147200000 | 227.33 |
1678233600000 | 227.63 |
1678320000000 | 226.94 |
1678406400000 | 225.96 |
1678665600000 | 221.56 |
1678752000000 | 226.09 |
1678838400000 | 217.37 |
1678924800000 | 223.9 |
1679011200000 | 222.1 |
1679270400000 | 225.92 |
1679356800000 | 230.21 |
1679443200000 | 230.81 |
1679529600000 | 233.54 |
1679616000000 | 228.19 |
1679875200000 | 229.5 |
1679961600000 | 230.15 |
1680048000000 | 233.7 |
1680134400000 | 237.96 |
1680220800000 | 239.15 |
1680480000000 | 239.64 |
1680566400000 | 241.13 |
1680652800000 | 238.77 |
1680739200000 | 240.07 |
1681171200000 | 240.26 |
1681257600000 | 240.83 |
1681344000000 | 244.56 |
1681430400000 | 245.21 |
1681689600000 | 242.42 |
1681776000000 | 244.53 |
1681862400000 | 244.73 |
1681948800000 | 244.34 |
1682035200000 | 245.52 |
1682294400000 | 246.56 |
1682380800000 | 243.86 |
1682467200000 | 244.2 |
1682553600000 | 245.28 |
1682640000000 | 246.04 |
1682899200000 | 245.02 |
1682985600000 | 241.95 |
1683072000000 | 243.54 |
1683158400000 | 241.58 |
1683244800000 | 245.84 |
1683504000000 | 247.04 |
1683590400000 | 244.74 |
1683676800000 | 245.3 |
1683763200000 | 245.02 |
1683849600000 | 244.43 |
1684108800000 | 244.78 |
1684195200000 | 245.29 |
1684281600000 | 245.63 |
1684368000000 | 247.95 |
1684454400000 | 249.21 |
1684713600000 | 249.4 |
1684800000000 | 246.56 |
1684886400000 | 242.79 |
1684972800000 | 245.12 |
1685059200000 | 249.28 |
1685318400000 | 248.58 |
1685404800000 | 248.48 |
1685491200000 | 243.12 |
1685577600000 | 247.09 |
1685664000000 | 250.17 |
1685923200000 | 248.61 |
1686009600000 | 248.4 |
1686096000000 | 247.04 |
1686182400000 | 249.37 |
1686268800000 | 248.94 |
1686528000000 | 251.13 |
1686614400000 | 253.85 |
1686700800000 | 256.77 |
1686787200000 | 257.52 |
1686873600000 | 258.63 |
1687132800000 | 257.0899 |
1687219200000 | 255.99 |
1687305600000 | 255.47 |
1687392000000 | 255.54 |
1687478400000 | 252.11 |
1687737600000 | 252.1 |
1687824000000 | 254.81 |
1687910400000 | 255.72 |
1687996800000 | 255.86 |
1688083200000 | 259.4 |
1688342400000 | 259.22 |
1688428800000 | 258.8 |
1688515200000 | 256.37 |
1688601600000 | 249.85 |
1688688000000 | 252.13 |
1688947200000 | 253.06 |
1689033600000 | 254.95 |
1689120000000 | 261.68 |
1689206400000 | 265.79 |
1689292800000 | 267.08 |
1689552000000 | 265.19 |
1689638400000 | 266.01 |
1689724800000 | 264.98 |
1689811200000 | 263.49 |
1689897600000 | 263.51 |
1690156800000 | 262.68 |
1690243200000 | 262.87 |
1690329600000 | 261.26 |
1690416000000 | 264.82 |
1690502400000 | 267.57 |
1690761600000 | 267.81 |
1690848000000 | 263.67 |
1690934400000 | 257.89 |
1691020800000 | 256.45 |
1691107200000 | 259.81 |
1691366400000 | 260.24 |
1691452800000 | 256.45 |
1691539200000 | 257.45 |
1691625600000 | 261.26 |
1691712000000 | 257.04 |
1691971200000 | 257.44 |
1692057600000 | 255.59 |
1692144000000 | 254.21 |
1692230400000 | 250.99 |
1692316800000 | 249.85 |
1692576000000 | 251.99 |
1692662400000 | 252.63 |
1692748800000 | 253.99 |
1692835200000 | 251.19 |
1692921600000 | 250.18 |
1693180800000 | 253.91 |
1693267200000 | 257.17 |
1693353600000 | 259 |
1693440000000 | 257.15 |
1693526400000 | 255.44 |
1693785600000 | 254.9 |
1693872000000 | 252.87 |
1693958400000 | 250.3 |
1694044800000 | 249.05 |
1694131200000 | 249.96 |
1694390400000 | 251.81 |
1694476800000 | 250.06 |
1694563200000 | 250.12 |
1694649600000 | 251.7 |
1694736000000 | 251.38 |
1694995200000 | 249.52 |
1695081600000 | 249.38 |
1695168000000 | 250.62 |
1695254400000 | 245.3 |
1695340800000 | 245.22 |
1695600000000 | 242.36 |
1695686400000 | 239.68 |
1695772800000 | 238.6 |
1695859200000 | 241.3 |
1695945600000 | 242.44 |
1696204800000 | 239.89 |
1696291200000 | 236.59 |
1696377600000 | 237.69 |
1696464000000 | 238.5 |
1696550400000 | 241.57 |
1696809600000 | 240.41 |
1696896000000 | 245.85 |
1696982400000 | 246.78 |
1697068800000 | 245.56 |
1697155200000 | 240.86 |
1697414400000 | 242.87 |
1697500800000 | 242.82 |
1697587200000 | 239.06 |
1697673600000 | 238.72 |
1697760000000 | 235.27 |
1698019200000 | 237.29 |
1698105600000 | 238.43 |
1698192000000 | 236.53 |
1698278400000 | 233.62 |
1698364800000 | 233.38 |
1698624000000 | 235.6 |
1698710400000 | 236.36 |
1698796800000 | 238.4 |
1698883200000 | 244.3 |
1698969600000 | 247.13 |
1699228800000 | 247.08 |
1699315200000 | 246.31 |
1699401600000 | 248.13 |
1699488000000 | 250.44 |
1699574400000 | 249.28 |
1699833600000 | 251.1 |
1699920000000 | 257.63 |
1700006400000 | 259.01 |
1700092800000 | 258.7799 |
1700179200000 | 260.93 |
1700438400000 | 262.7799 |
1700524800000 | 261.7799 |
1700611200000 | 261.54 |
1700697600000 | 262.82 |
1700784000000 | 263.61 |
1701043200000 | 262.68 |
1701129600000 | 263.16 |
1701216000000 | 264.01 |
1701302400000 | 262.96 |
1701388800000 | 263.4 |
1701648000000 | 262.2 |
1701734400000 | 264.56 |
1701820800000 | 265.14 |
1701907200000 | 265.69 |
1701993600000 | 268.06 |
1702252800000 | 268.19 |
1702339200000 | 269.37 |
1702425600000 | 269.89 |
1702512000000 | 274.31 |
1702598400000 | 273.63 |
1702857600000 | 272.97 |
1702944000000 | 275.1 |
1703030400000 | 274.0299 |
1703116800000 | 274.5 |
1703203200000 | 274.75 |
1703635200000 | 277.07 |
1703721600000 | 276.48 |
1703808000000 | 275.4 |
1704153600000 | 271.91 |
1704240000000 | 267.64 |
1704326400000 | 269.35 |
1704412800000 | 269.55 |
1704672000000 | 272.14 |
1704758400000 | 270.82 |
1704844800000 | 272.51 |
1704931200000 | 271.02 |
1705017600000 | 273.22 |
1705276800000 | 271.72 |
1705363200000 | 270.12 |
1705449600000 | 267.15 |
1705536000000 | 270.72 |
1705622400000 | 272.61 |
1705881600000 | 274.41 |
1705968000000 | 273.0299 |
1706054400000 | 279.69 |
1706140800000 | 279.41 |
1706227200000 | 282.3399 |
1706486400000 | 281.7799 |
1706572800000 | 283.08 |
1706745600000 | 281.18 |
1706832000000 | 283.27 |
1707091200000 | 282.5899 |
1707177600000 | 284.36 |
1707264000000 | 284.87 |
1707350400000 | 286.32 |
1707436800000 | 288.51 |
1707696000000 | 289.16 |
1707782400000 | 284.73 |
1707868800000 | 286.5 |
1707955200000 | 288.41 |
1708041600000 | 289.3 |
1708300800000 | 289.0899 |
1708387200000 | 289.04 |
1708473600000 | 289.19 |
1708560000000 | 296.77 |
1708646400000 | 297.73 |
1708905600000 | 297.65 |
1708992000000 | 298.5899 |
1709078400000 | 297.64 |
1709164800000 | 297.95 |
1709251200000 | 300.25 |
1709510400000 | 301.83 |
1709596800000 | 300.3 |
1709683200000 | 302.75 |
1709769600000 | 307.62 |
1709856000000 | 306.15 |
1710115200000 | 303.43 |
1710201600000 | 307.54 |
1710288000000 | 308.49 |
1710374400000 | 306.66 |
1710460800000 | 305.71 |
1710720000000 | 305.95 |
1710806400000 | 306.9 |
1710892800000 | 307.3399 |
1710979200000 | 310.07 |
1711065600000 | 308.88 |
1711324800000 | 309.96 |
1711411200000 | 309.96 |
1711497600000 | 310.67 |
1711584000000 | 310.12 |
1712016000000 | 307.22 |
1712102400000 | 310.19 |
1712188800000 | 310.18 |
1712275200000 | 307.52 |
1712534400000 | 309.64 |
1712620800000 | 306.86 |
1712707200000 | 305.08 |
1712793600000 | 304.11 |
1712880000000 | 300.86 |
1713139200000 | 301.04 |
1713225600000 | 298.02 |
1713312000000 | 296.83 |
1713398400000 | 298.29 |
1713484800000 | 295.2 |
1713744000000 | 296.99 |
1713830400000 | 303.07 |
1713916800000 | 301.56 |
1714003200000 | 299.19 |
1714089600000 | 303.7 |
1714348800000 | 303.5899 |
1714435200000 | 299.3399 |
1714521600000 | 298.62 |
1714608000000 | 298.62 |
1714694400000 | 303.72 |
1714953600000 | 307.0299 |
1715040000000 | 309.72 |
1715126400000 | 310.22 |
1715212800000 | 312.27 |
1715299200000 | 313.58 |
1715558400000 | 314.61 |
1715644800000 | 315.72 |
1715731200000 | 318.71 |
1715817600000 | 317.43 |
1715904000000 | 316.9 |
1716163200000 | 317.86 |
1716249600000 | 316.74 |
1716336000000 | 314.92 |
1716422400000 | 316.31 |
1716508800000 | 317.65 |
1716768000000 | 319.13 |
1716854400000 | 319.68 |
1716940800000 | 314.79 |
1717027200000 | 315.4 |
1717113600000 | 315.47 |
1717372800000 | 318.15 |
1717459200000 | 316.22 |
1717545600000 | 322.02 |
1717632000000 | 323.91 |
1717718400000 | 321.54 |
1717977600000 | 318.45 |
1718064000000 | 316.5299 |
1718150400000 | 324.1 |
1718236800000 | 318.48 |
1718323200000 | 312.26 |
1718582400000 | 315.47 |
1718668800000 | 318.07 |
1718755200000 | 316.94 |
1718841600000 | 318.42 |
1718928000000 | 314.5 |
1719187200000 | 316.45 |
1719273600000 | 316.24 |
1719360000000 | 315.5299 |
1719446400000 | 315.7 |
1719532800000 | 314.58 |
1719792000000 | 317.57 |
1719878400000 | 317.0899 |
1719964800000 | 322.41 |
1720051200000 | 323.77 |
1720137600000 | 324.45 |
1720396800000 | 324.54 |
1720483200000 | 321.08 |
1720569600000 | 325.13 |
1720656000000 | 325.21 |
1720742400000 | 329.57 |
1721001600000 | 326.63 |
1721088000000 | 323.47 |
1721174400000 | 318.93 |
1721260800000 | 317.49 |
1721347200000 | 314.07 |
1721606400000 | 318.77 |
1721692800000 | 319.0899 |
1721779200000 | 313.66 |
1721865600000 | 310.41 |
1721952000000 | 313.76 |
1722211200000 | 310.27 |
1722297600000 | 309.82 |
1722384000000 | 314.87 |
1722470400000 | 306.99 |
1722556800000 | 301.75 |
1722816000000 | 297.23 |
1722902400000 | 297.11 |
1722988800000 | 301.18 |
1723075200000 | 302.67 |
1723161600000 | 303.81 |
1723420800000 | 304.39 |
1723507200000 | 308.04 |
1723593600000 | 311.8 |
1723680000000 | 316.81 |
1723766400000 | 318.81 |
1724025600000 | 323.13 |
1724112000000 | 323.16 |
1724198400000 | 325.43 |
1724284800000 | 323.91 |
1724371200000 | 327.75 |
1724630400000 | 326.17 |
1724716800000 | 326.23 |
EURO iSTOXX 50 Recovery Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 27.8232858 | 25.727654 |
2018 | -13.9210299 | -15.7325075 |
2019 | 29.7298799 | 27.4401314 |
2020 | 14.3617839 | 6.2267936 |
2021 | 18.46369 | 15.4376361 |
2022 | -19.0062949 | -14.5887027 |
2023 | 37.0417032 | 27.9830068 |
2024 | 26.1393934 | 15.2875713 |
Methodology
The EURO iSTOXX 50 Recovery Tilted Index selects 60 securities, all the EURO STOXX 50 Index constituents and 10 of the largest securities from 5 different STOXX thematic indices (STOXX Global Breakthrough Healthcare, STOXX Global Digitalization, STOXX Global Next Generation Telecoms, STOXX Global Smart City Infrastructure and STOXX Global Automation & Robotics indices). 2 components are selected from each megatrend index. 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 company weights within the 5 megatrend indices.
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 | CH1121824259 | ISX5RVGT | .ISX5RVGT | |
Price EUR | CH1121824275 | ISX5RVE | ISX5RVE INDEX | .ISX5RVE |
Net Return EUR | CH1121824267 | ISX5RVT | .ISX5RVT | |
Gross Return USD | CH1121824226 | ISX5RVGU | .ISX5RVGU | |
Net Return USD | CH1121824234 | ISX5RVU | .ISX5RVU | |
Price USD | CH1121824242 | ISX5RVK | .ISX5RVK |
Quick Facts
Weighting | Weights based on free-float market capitalization, revenue |
Cap Factor | - |
No. of components | 60 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 24, 2013 |
History | Available from Jun. 24, 2013 |
Inception date | Jun. 30, 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 Recovery Tilted
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 7.165% |
SAP | Technology | Germany | 4.712% |
NVIDIA Corp. | Technology | USA | 4.574% |
Amazon.com Inc. | Retail | USA | 4.263% |
Apple Inc. | Technology | USA | 4.226% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.954% |
TOTALENERGIES | Energy | France | 3.525% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.024% |
SIEMENS | Industrial Goods and Services | Germany | 3.011% |
SANOFI | Health Care | France | 2.587% |
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.