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 | 6.4 | 0.3 | 20.9 |
EURO STOXX 50 | 4,400.8 | 3,422.3 | 68.4 | 54.8 | 271.2 | 17.0 | 7.9 | 0.5 | 3.4 |
Supersector weighting (top 10)
Technology | 27.2 |
---|---|
Industrial Goods and Services | 13.5 |
Automobiles and Parts | 9.3 |
Banks | 9.1 |
Consumer Products and Services | 9.1 |
Insurance | 5.7 |
Health Care | 4.7 |
Energy | 3.5 |
Utilities | 3.1 |
Chemicals | 3.0 |
Country weighting
France | 31.4 |
---|---|
Germany | 22.6 |
USA | 17.4 |
Netherlands | 11.4 |
Italy | 6.6 |
Spain | 6.0 |
Finland | 1.4 |
Belgium | 1.2 |
Switzerland | 1.1 |
Japan | 1.0 |
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 | 2.6 | 22.1 | 22.1 | 38.4 | 96.1 | N/A | N/A | 22.4 | 11.6 | 14.6 |
EURO STOXX 50 | 1.9 | 11.0 | 11.0 | 22.8 | 46.6 | N/A | N/A | 11.1 | 7.2 | 8.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Electric Vehicles Tilted | N/A | N/A | 14.4 | 18.0 | 20.8 | N/A | N/A | 1.2 | 0.5 | 0.6 |
EURO STOXX 50 | N/A | N/A | 13.5 | 17.7 | 21.1 | N/A | N/A | 0.5 | 0.3 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Electric Vehicles Tilted | 0.7 | 0.9 | 0.9 | 0.9 | 1.0 | 7.8 | 6.7 | 6.7 | 6.6 | 6.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Electric Vehicles Tilted | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 1.1 | 1.4 | 1.4 | 0.6 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 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 | 17.7 | 15.9 | 17.6 | 17.6 | 2.2 | 2.5 | 1.6 | 22.2 |
EURO STOXX 50 | 15.8 | 14.2 | 15.7 | 15.7 | 1.9 | 2.7 | 1.3 | 20.3 |
Performance and annual returns
EURO iSTOXX 50 Electric Vehicles Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.82 |
1340150400000 | 102.04 |
1340236800000 | 101.25 |
1340323200000 | 100.72 |
1340582400000 | 98.22 |
1340668800000 | 98.12 |
1340755200000 | 99.58 |
1340841600000 | 99.3 |
1340928000000 | 102.97 |
1341187200000 | 103.91 |
1341273600000 | 105.47 |
1341360000000 | 105.39 |
1341446400000 | 104.6 |
1341532800000 | 102.56 |
1341792000000 | 102.2 |
1341878400000 | 102.57 |
1341964800000 | 102.7 |
1342051200000 | 101.89 |
1342137600000 | 103.43 |
1342396800000 | 103.07 |
1342483200000 | 103.21 |
1342569600000 | 104.86 |
1342656000000 | 105.35 |
1342742400000 | 102.71 |
1343001600000 | 100.41 |
1343088000000 | 99.1 |
1343174400000 | 99.33 |
1343260800000 | 102.69 |
1343347200000 | 104.96 |
1343606400000 | 106.57 |
1343692800000 | 106.06 |
1343779200000 | 106.17 |
1343865600000 | 103.51 |
1343952000000 | 107.87 |
1344211200000 | 108.87 |
1344297600000 | 110.74 |
1344384000000 | 110.52 |
1344470400000 | 110.89 |
1344556800000 | 110.41 |
1344816000000 | 110.08 |
1344902400000 | 110.66 |
1344988800000 | 110.67 |
1345075200000 | 111.94 |
1345161600000 | 112.85 |
1345420800000 | 112.53 |
1345507200000 | 113.02 |
1345593600000 | 111.64 |
1345680000000 | 110.41 |
1345766400000 | 110.67 |
1346025600000 | 111.66 |
1346112000000 | 110.84 |
1346198400000 | 110.7 |
1346284800000 | 109.41 |
1346371200000 | 110.76 |
1346630400000 | 111.63 |
1346716800000 | 110.52 |
1346803200000 | 110.78 |
1346889600000 | 114.45 |
1346976000000 | 115.18 |
1347235200000 | 114.65 |
1347321600000 | 115.77 |
1347408000000 | 116.11 |
1347494400000 | 115.53 |
1347580800000 | 117.49 |
1347840000000 | 116.89 |
1347926400000 | 115.94 |
1348012800000 | 116.69 |
1348099200000 | 116.07 |
1348185600000 | 116.84 |
1348444800000 | 116.28 |
1348531200000 | 116.03 |
1348617600000 | 113.53 |
1348704000000 | 113.8 |
1348790400000 | 111.65 |
1349049600000 | 113.55 |
1349136000000 | 113.44 |
1349222400000 | 113.59 |
1349308800000 | 113.54 |
1349395200000 | 115.18 |
1349654400000 | 113.79 |
1349740800000 | 112.81 |
1349827200000 | 111.91 |
1349913600000 | 113.22 |
1350000000000 | 112.4 |
1350259200000 | 113.18 |
1350345600000 | 115.5 |
1350432000000 | 116.35 |
1350518400000 | 116.67 |
1350604800000 | 115.21 |
1350864000000 | 114.8 |
1350950400000 | 112.5 |
1351036800000 | 112.95 |
1351123200000 | 112.89 |
1351209600000 | 113.19 |
1351468800000 | 112.6 |
1351555200000 | 113.82 |
1351641600000 | 114.3 |
1351728000000 | 115.76 |
1351814400000 | 116.39 |
1352073600000 | 115.44 |
1352160000000 | 116.44 |
1352246400000 | 113.7 |
1352332800000 | 113.37 |
1352419200000 | 113.54 |
1352678400000 | 113.39 |
1352764800000 | 113.96 |
1352851200000 | 112.71 |
1352937600000 | 112.08 |
1353024000000 | 110.95 |
1353283200000 | 114.02 |
1353369600000 | 114.53 |
1353456000000 | 115.02 |
1353542400000 | 115.49 |
1353628800000 | 116.55 |
1353888000000 | 115.91 |
1353974400000 | 115.98 |
1354060800000 | 116.39 |
1354147200000 | 117.94 |
1354233600000 | 117.61 |
1354492800000 | 117.56 |
1354579200000 | 117.86 |
1354665600000 | 117.91 |
1354752000000 | 118.4 |
1354838400000 | 118.77 |
1355097600000 | 118.63 |
1355184000000 | 119.6 |
1355270400000 | 119.77 |
1355356800000 | 119.38 |
1355443200000 | 119.23 |
1355702400000 | 119.46 |
1355788800000 | 120.41 |
1355875200000 | 121.17 |
1355961600000 | 121.52 |
1356048000000 | 121.42 |
1356307200000 | 121.62 |
1356566400000 | 122.45 |
1356652800000 | 121.13 |
1356912000000 | 121.96 |
1357084800000 | 125.12 |
1357171200000 | 125.31 |
1357257600000 | 125.75 |
1357516800000 | 124.99 |
1357603200000 | 124.68 |
1357689600000 | 125.54 |
1357776000000 | 125.6 |
1357862400000 | 125.67 |
1358121600000 | 125.53 |
1358208000000 | 125.44 |
1358294400000 | 125.35 |
1358380800000 | 126.03 |
1358467200000 | 125.6 |
1358726400000 | 126.2 |
1358812800000 | 125.83 |
1358899200000 | 125.32 |
1358985600000 | 125.91 |
1359072000000 | 126.55 |
1359331200000 | 126.67 |
1359417600000 | 126.48 |
1359504000000 | 125.4 |
1359590400000 | 124.26 |
1359676800000 | 124.49 |
1359936000000 | 121.31 |
1360022400000 | 122.79 |
1360108800000 | 121.5 |
1360195200000 | 120.89 |
1360281600000 | 122.29 |
1360540800000 | 122.05 |
1360627200000 | 122.94 |
1360713600000 | 123.31 |
1360800000000 | 122.59 |
1360886400000 | 121.87 |
1361145600000 | 121.92 |
1361232000000 | 123.69 |
1361318400000 | 122.36 |
1361404800000 | 119.99 |
1361491200000 | 122.07 |
1361750400000 | 122.26 |
1361836800000 | 119.86 |
1361923200000 | 122 |
1362009600000 | 122.74 |
1362096000000 | 122.36 |
1362355200000 | 122.43 |
1362441600000 | 125.07 |
1362528000000 | 125.27 |
1362614400000 | 125.71 |
1362700800000 | 127.6 |
1362960000000 | 127.44 |
1363046400000 | 127.2 |
1363132800000 | 127.1 |
1363219200000 | 128.59 |
1363305600000 | 127.73 |
1363564800000 | 127.07 |
1363651200000 | 125.91 |
1363737600000 | 127.54 |
1363824000000 | 126.38 |
1363910400000 | 126.08 |
1364169600000 | 125.02 |
1364256000000 | 125.03 |
1364342400000 | 124.05 |
1364428800000 | 124.28 |
1364860800000 | 126.11 |
1364947200000 | 124.25 |
1365033600000 | 123.46 |
1365120000000 | 121.52 |
1365379200000 | 121.88 |
1365465600000 | 122.03 |
1365552000000 | 125.05 |
1365638400000 | 126.07 |
1365724800000 | 124.61 |
1365984000000 | 123.39 |
1366070400000 | 123.12 |
1366156800000 | 120.67 |
1366243200000 | 120.37 |
1366329600000 | 121.58 |
1366588800000 | 122.22 |
1366675200000 | 125.62 |
1366761600000 | 127.44 |
1366848000000 | 127.89 |
1366934400000 | 127.32 |
1367193600000 | 128.78 |
1367280000000 | 128.47 |
1367366400000 | 128.03 |
1367452800000 | 128.87 |
1367539200000 | 131.14 |
1367798400000 | 131.09 |
1367884800000 | 131.94 |
1367971200000 | 132.65 |
1368057600000 | 132.5 |
1368144000000 | 133.19 |
1368403200000 | 132.78 |
1368489600000 | 133.97 |
1368576000000 | 135.13 |
1368662400000 | 134.86 |
1368748800000 | 136.4 |
1369008000000 | 136.75 |
1369094400000 | 136.55 |
1369180800000 | 136.92 |
1369267200000 | 134.4 |
1369353600000 | 133.86 |
1369612800000 | 135.01 |
1369699200000 | 137.45 |
1369785600000 | 135.45 |
1369872000000 | 135.99 |
1369958400000 | 134.69 |
1370217600000 | 133.93 |
1370304000000 | 134.05 |
1370390400000 | 131.66 |
1370476800000 | 130.54 |
1370563200000 | 132.89 |
1370822400000 | 132.72 |
1370908800000 | 130.78 |
1370995200000 | 129.81 |
1371081600000 | 130.28 |
1371168000000 | 130.22 |
1371427200000 | 131.7 |
1371513600000 | 131.75 |
1371600000000 | 130.71 |
1371686400000 | 126.55 |
1371772800000 | 125.21 |
1372032000000 | 123.41 |
1372118400000 | 124.8 |
1372204800000 | 127.62 |
1372291200000 | 128.76 |
1372377600000 | 128.12 |
1372636800000 | 129.09 |
1372723200000 | 128.62 |
1372809600000 | 127.71 |
1372896000000 | 130.7 |
1372982400000 | 129.21 |
1373241600000 | 131.24 |
1373328000000 | 132.29 |
1373414400000 | 131.99 |
1373500800000 | 132.84 |
1373587200000 | 132.6 |
1373846400000 | 133.13 |
1373932800000 | 131.97 |
1374019200000 | 132.87 |
1374105600000 | 134.44 |
1374192000000 | 134.34 |
1374451200000 | 134.87 |
1374537600000 | 134.64 |
1374624000000 | 135.81 |
1374710400000 | 135.2 |
1374796800000 | 134.98 |
1375056000000 | 134.58 |
1375142400000 | 135.5 |
1375228800000 | 135.46 |
1375315200000 | 137.57 |
1375401600000 | 138.03 |
1375660800000 | 137.86 |
1375747200000 | 137.05 |
1375833600000 | 136.91 |
1375920000000 | 137.77 |
1376006400000 | 138.2 |
1376265600000 | 138.44 |
1376352000000 | 139.18 |
1376438400000 | 139.62 |
1376524800000 | 138.51 |
1376611200000 | 139 |
1376870400000 | 137.64 |
1376956800000 | 135.94 |
1377043200000 | 135.21 |
1377129600000 | 136.89 |
1377216000000 | 137.66 |
1377475200000 | 137.46 |
1377561600000 | 134.17 |
1377648000000 | 133.78 |
1377734400000 | 134.78 |
1377820800000 | 133.09 |
1378080000000 | 135.12 |
1378166400000 | 134.72 |
1378252800000 | 135.35 |
1378339200000 | 136.4 |
1378425600000 | 137.46 |
1378684800000 | 137.33 |
1378771200000 | 139.64 |
1378857600000 | 140.09 |
1378944000000 | 139.92 |
1379030400000 | 140.14 |
1379289600000 | 141.21 |
1379376000000 | 141.03 |
1379462400000 | 142.2 |
1379548800000 | 142.93 |
1379635200000 | 142.49 |
1379894400000 | 141.82 |
1379980800000 | 142.53 |
1380067200000 | 142.63 |
1380153600000 | 142.61 |
1380240000000 | 142.12 |
1380499200000 | 140.64 |
1380585600000 | 142.39 |
1380672000000 | 141.67 |
1380758400000 | 140.8 |
1380844800000 | 141.91 |
1381104000000 | 141.45 |
1381190400000 | 140.33 |
1381276800000 | 140.85 |
1381363200000 | 143.91 |
1381449600000 | 144.29 |
1381708800000 | 144.41 |
1381795200000 | 145.32 |
1381881600000 | 145.96 |
1381968000000 | 145.76 |
1382054400000 | 146.61 |
1382313600000 | 146.43 |
1382400000000 | 147.07 |
1382486400000 | 145.73 |
1382572800000 | 146.76 |
1382659200000 | 146.43 |
1382918400000 | 146.11 |
1383004800000 | 147.33 |
1383091200000 | 147.12 |
1383177600000 | 148.4 |
1383264000000 | 147.9 |
1383523200000 | 148.28 |
1383609600000 | 147.34 |
1383696000000 | 148.09 |
1383782400000 | 147.41 |
1383868800000 | 147.4 |
1384128000000 | 148.12 |
1384214400000 | 147.44 |
1384300800000 | 147.35 |
1384387200000 | 148.57 |
1384473600000 | 148.73 |
1384732800000 | 149.68 |
1384819200000 | 148.12 |
1384905600000 | 148.16 |
1384992000000 | 148.33 |
1385078400000 | 148.74 |
1385337600000 | 149.5 |
1385424000000 | 148.81 |
1385510400000 | 149.57 |
1385596800000 | 150.06 |
1385683200000 | 149.79 |
1385942400000 | 149.41 |
1386028800000 | 146.63 |
1386115200000 | 145.65 |
1386201600000 | 143.98 |
1386288000000 | 145.18 |
1386547200000 | 145.58 |
1386633600000 | 144.29 |
1386720000000 | 143.46 |
1386806400000 | 142.57 |
1386892800000 | 142.49 |
1387152000000 | 144.8 |
1387238400000 | 143.48 |
1387324800000 | 144.66 |
1387411200000 | 146.73 |
1387497600000 | 147.63 |
1387756800000 | 148.39 |
1387843200000 | 148.47 |
1388102400000 | 150.07 |
1388361600000 | 149.61 |
1388448000000 | 150.09 |
1388620800000 | 148.38 |
1388707200000 | 148.99 |
1388966400000 | 148.58 |
1389052800000 | 150.11 |
1389139200000 | 150.28 |
1389225600000 | 149.58 |
1389312000000 | 150.08 |
1389571200000 | 150.4 |
1389657600000 | 150.47 |
1389744000000 | 152.78 |
1389830400000 | 152.1 |
1389916800000 | 152.08 |
1390176000000 | 152.08 |
1390262400000 | 152.15 |
1390348800000 | 152.15 |
1390435200000 | 150.27 |
1390521600000 | 146.18 |
1390780800000 | 145.37 |
1390867200000 | 146.26 |
1390953600000 | 145.49 |
1391040000000 | 146.06 |
1391126400000 | 145.43 |
1391385600000 | 142.8 |
1391472000000 | 142.23 |
1391558400000 | 142.61 |
1391644800000 | 144.31 |
1391731200000 | 145.84 |
1391990400000 | 145.51 |
1392076800000 | 147.31 |
1392163200000 | 148.47 |
1392249600000 | 148.25 |
1392336000000 | 149.1 |
1392595200000 | 149.07 |
1392681600000 | 149.22 |
1392768000000 | 149.11 |
1392854400000 | 149.14 |
1392940800000 | 149.62 |
1393200000000 | 150.62 |
1393286400000 | 150.72 |
1393372800000 | 150.52 |
1393459200000 | 150.03 |
1393545600000 | 150.09 |
1393804800000 | 146.37 |
1393891200000 | 149.79 |
1393977600000 | 149.94 |
1394064000000 | 150.25 |
1394150400000 | 148.34 |
1394409600000 | 147.89 |
1394496000000 | 147.7 |
1394582400000 | 146.35 |
1394668800000 | 144.25 |
1394755200000 | 143.34 |
1395014400000 | 145.28 |
1395100800000 | 146.42 |
1395187200000 | 146.33 |
1395273600000 | 146.94 |
1395360000000 | 147.2 |
1395619200000 | 145.69 |
1395705600000 | 147.44 |
1395792000000 | 148.69 |
1395878400000 | 149.16 |
1395964800000 | 150.73 |
1396224000000 | 150.61 |
1396310400000 | 151.7 |
1396396800000 | 152.08 |
1396483200000 | 153 |
1396569600000 | 153.65 |
1396828800000 | 151.45 |
1396915200000 | 150.9 |
1397001600000 | 150.68 |
1397088000000 | 149.12 |
1397174400000 | 147.44 |
1397433600000 | 148.48 |
1397520000000 | 147.14 |
1397606400000 | 149.42 |
1397692800000 | 149.92 |
1398124800000 | 151.83 |
1398211200000 | 150.98 |
1398297600000 | 151.35 |
1398384000000 | 149.53 |
1398643200000 | 149.92 |
1398729600000 | 151.68 |
1398816000000 | 151.65 |
1398902400000 | 151.86 |
1398988800000 | 151.26 |
1399248000000 | 151.13 |
1399334400000 | 150.13 |
1399420800000 | 150.34 |
1399507200000 | 152.39 |
1399593600000 | 151.74 |
1399852800000 | 152.81 |
1399939200000 | 153.5 |
1400025600000 | 153.57 |
1400112000000 | 151.47 |
1400198400000 | 151.84 |
1400457600000 | 151.96 |
1400544000000 | 151.61 |
1400630400000 | 152.65 |
1400716800000 | 152.98 |
1400803200000 | 153.93 |
1401062400000 | 155.5 |
1401148800000 | 155.85 |
1401235200000 | 156.18 |
1401321600000 | 156.29 |
1401408000000 | 156.33 |
1401667200000 | 156.78 |
1401753600000 | 156.62 |
1401840000000 | 156.72 |
1401926400000 | 157.83 |
1402012800000 | 159.1 |
1402272000000 | 159.64 |
1402358400000 | 159.98 |
1402444800000 | 159.19 |
1402531200000 | 158.7 |
1402617600000 | 158.66 |
1402876800000 | 157.73 |
1402963200000 | 158.43 |
1403049600000 | 158.65 |
1403136000000 | 160.19 |
1403222400000 | 159.88 |
1403481600000 | 159.22 |
1403568000000 | 159.07 |
1403654400000 | 157.95 |
1403740800000 | 157.4 |
1403827200000 | 157.13 |
1404086400000 | 157.03 |
1404172800000 | 158.59 |
1404259200000 | 158.45 |
1404345600000 | 160.01 |
1404432000000 | 159.43 |
1404691200000 | 157.81 |
1404777600000 | 155.82 |
1404864000000 | 156.6 |
1404950400000 | 154.52 |
1405036800000 | 154.78 |
1405296000000 | 156 |
1405382400000 | 154.99 |
1405468800000 | 157.13 |
1405555200000 | 155.25 |
1405641600000 | 155.49 |
1405900800000 | 154.43 |
1405987200000 | 156.69 |
1406073600000 | 156.73 |
1406160000000 | 157.53 |
1406246400000 | 155.76 |
1406505600000 | 155.6 |
1406592000000 | 155.97 |
1406678400000 | 155.22 |
1406764800000 | 152.72 |
1406851200000 | 150.65 |
1407110400000 | 150.62 |
1407196800000 | 150.6 |
1407283200000 | 149.77 |
1407369600000 | 148.32 |
1407456000000 | 147.96 |
1407715200000 | 149.76 |
1407801600000 | 148.96 |
1407888000000 | 150.35 |
1407974400000 | 150.42 |
1408060800000 | 149.35 |
1408320000000 | 151.1 |
1408406400000 | 151.93 |
1408492800000 | 151.72 |
1408579200000 | 153.41 |
1408665600000 | 152.25 |
1408924800000 | 155.14 |
1409011200000 | 156.29 |
1409097600000 | 156.21 |
1409184000000 | 155.07 |
1409270400000 | 155.38 |
1409529600000 | 155.5 |
1409616000000 | 155.92 |
1409702400000 | 157.35 |
1409788800000 | 159.94 |
1409875200000 | 159.9 |
1410134400000 | 159.23 |
1410220800000 | 158.26 |
1410307200000 | 158.27 |
1410393600000 | 158.11 |
1410480000000 | 157.96 |
1410739200000 | 157.83 |
1410825600000 | 157.42 |
1410912000000 | 157.99 |
1410998400000 | 159.64 |
1411084800000 | 160.01 |
1411344000000 | 159.23 |
1411430400000 | 157.04 |
1411516800000 | 158.8 |
1411603200000 | 157.23 |
1411689600000 | 157.95 |
1411948800000 | 156.14 |
1412035200000 | 157.51 |
1412121600000 | 156.31 |
1412208000000 | 152.39 |
1412294400000 | 153.74 |
1412553600000 | 154.08 |
1412640000000 | 151.18 |
1412726400000 | 149.89 |
1412812800000 | 148.85 |
1412899200000 | 146.7 |
1413158400000 | 146.65 |
1413244800000 | 146.58 |
1413331200000 | 142.1 |
1413417600000 | 141.3 |
1413504000000 | 144.68 |
1413763200000 | 143.95 |
1413849600000 | 146.7 |
1413936000000 | 147.62 |
1414022400000 | 149.13 |
1414108800000 | 148.34 |
1414368000000 | 147.11 |
1414454400000 | 148.81 |
1414540800000 | 148.26 |
1414627200000 | 149.19 |
1414713600000 | 152.9 |
1414972800000 | 151.5 |
1415059200000 | 149.87 |
1415145600000 | 152.39 |
1415232000000 | 153.18 |
1415318400000 | 151.81 |
1415577600000 | 152.64 |
1415664000000 | 153.16 |
1415750400000 | 151.08 |
1415836800000 | 151.66 |
1415923200000 | 151.98 |
1416182400000 | 152.95 |
1416268800000 | 154.45 |
1416355200000 | 154.37 |
1416441600000 | 153.68 |
1416528000000 | 157.77 |
1416787200000 | 158.44 |
1416873600000 | 159.17 |
1416960000000 | 158.87 |
1417046400000 | 159.5 |
1417132800000 | 160.15 |
1417392000000 | 159.47 |
1417478400000 | 160.19 |
1417564800000 | 161.06 |
1417651200000 | 158.57 |
1417737600000 | 162.25 |
1417996800000 | 160.92 |
1418083200000 | 157.31 |
1418169600000 | 156.07 |
1418256000000 | 156.41 |
1418342400000 | 152.26 |
1418601600000 | 148.48 |
1418688000000 | 150.71 |
1418774400000 | 151.27 |
1418860800000 | 156.08 |
1418947200000 | 156.43 |
1419206400000 | 157.11 |
1419292800000 | 158.88 |
1419379200000 | 158.73 |
1419811200000 | 158.99 |
1419897600000 | 156.97 |
1419984000000 | 157.42 |
1420156800000 | 157.22 |
1420416000000 | 152.29 |
1420502400000 | 151.44 |
1420588800000 | 152.87 |
1420675200000 | 157.85 |
1420761600000 | 153.98 |
1421020800000 | 155.68 |
1421107200000 | 157.59 |
1421193600000 | 155.69 |
1421280000000 | 158.86 |
1421366400000 | 160.99 |
1421625600000 | 161.35 |
1421712000000 | 162.7 |
1421798400000 | 163.67 |
1421884800000 | 166.48 |
1421971200000 | 169.52 |
1422230400000 | 170.71 |
1422316800000 | 168.65 |
1422403200000 | 167.96 |
1422489600000 | 168.58 |
1422576000000 | 167.57 |
1422835200000 | 168.8 |
1422921600000 | 170.56 |
1423008000000 | 171.3 |
1423094400000 | 171.15 |
1423180800000 | 170.82 |
1423440000000 | 169.03 |
1423526400000 | 170.79 |
1423612800000 | 170.41 |
1423699200000 | 172.53 |
1423785600000 | 173.61 |
1424044800000 | 173.15 |
1424131200000 | 173.14 |
1424217600000 | 174.66 |
1424304000000 | 175.67 |
1424390400000 | 176.05 |
1424649600000 | 177.17 |
1424736000000 | 178.4 |
1424822400000 | 178.21 |
1424908800000 | 179.89 |
1424995200000 | 180.56 |
1425254400000 | 180.58 |
1425340800000 | 178.88 |
1425427200000 | 180.37 |
1425513600000 | 181.82 |
1425600000000 | 182.2 |
1425859200000 | 182.18 |
1425945600000 | 180.68 |
1426032000000 | 184.31 |
1426118400000 | 184.51 |
1426204800000 | 185.37 |
1426464000000 | 187.52 |
1426550400000 | 185.97 |
1426636800000 | 186.09 |
1426723200000 | 186.08 |
1426809600000 | 188.17 |
1427068800000 | 186.89 |
1427155200000 | 187.99 |
1427241600000 | 185.5 |
1427328000000 | 184.97 |
1427414400000 | 185.22 |
1427673600000 | 187.57 |
1427760000000 | 186.45 |
1427846400000 | 186.62 |
1427932800000 | 186.63 |
1428364800000 | 188.85 |
1428451200000 | 188.16 |
1428537600000 | 190.16 |
1428624000000 | 191.88 |
1428883200000 | 192.13 |
1428969600000 | 190.37 |
1429056000000 | 191.64 |
1429142400000 | 189.32 |
1429228800000 | 185.73 |
1429488000000 | 187.69 |
1429574400000 | 188.03 |
1429660800000 | 188.38 |
1429747200000 | 187.02 |
1429833600000 | 187.49 |
1430092800000 | 189.77 |
1430179200000 | 187.45 |
1430265600000 | 182.85 |
1430352000000 | 181.78 |
1430438400000 | 181.93 |
1430697600000 | 183.03 |
1430784000000 | 179.27 |
1430870400000 | 179.26 |
1430956800000 | 179.55 |
1431043200000 | 183.92 |
1431302400000 | 183.37 |
1431388800000 | 180.91 |
1431475200000 | 179.84 |
1431561600000 | 181.8 |
1431648000000 | 180.66 |
1431907200000 | 181.91 |
1431993600000 | 185.74 |
1432080000000 | 186.35 |
1432166400000 | 186.78 |
1432252800000 | 186.58 |
1432512000000 | 185.8 |
1432598400000 | 184.44 |
1432684800000 | 187.3 |
1432771200000 | 186.33 |
1432857600000 | 182.6 |
1433116800000 | 183.04 |
1433203200000 | 181.73 |
1433289600000 | 182.27 |
1433376000000 | 180.82 |
1433462400000 | 179.02 |
1433721600000 | 177.06 |
1433808000000 | 176.35 |
1433894400000 | 179.48 |
1433980800000 | 180.88 |
1434067200000 | 178.72 |
1434326400000 | 175.86 |
1434412800000 | 176.52 |
1434499200000 | 175.37 |
1434585600000 | 175.88 |
1434672000000 | 176.33 |
1434931200000 | 182.14 |
1435017600000 | 184.3 |
1435104000000 | 183.31 |
1435190400000 | 183.12 |
1435276800000 | 183.54 |
1435536000000 | 176.48 |
1435622400000 | 174.8 |
1435708800000 | 177.7 |
1435795200000 | 176.45 |
1435881600000 | 175.69 |
1436140800000 | 172.2 |
1436227200000 | 169.9 |
1436313600000 | 169.8 |
1436400000000 | 173.42 |
1436486400000 | 177.55 |
1436745600000 | 180.95 |
1436832000000 | 181.99 |
1436918400000 | 182.74 |
1437004800000 | 184.93 |
1437091200000 | 184.78 |
1437350400000 | 185.38 |
1437436800000 | 183.58 |
1437523200000 | 182.81 |
1437609600000 | 182.8 |
1437696000000 | 181.02 |
1437955200000 | 177.01 |
1438041600000 | 178.94 |
1438128000000 | 180.14 |
1438214400000 | 180.81 |
1438300800000 | 181.24 |
1438560000000 | 183.23 |
1438646400000 | 182.42 |
1438732800000 | 184.83 |
1438819200000 | 184.66 |
1438905600000 | 183.51 |
1439164800000 | 185.21 |
1439251200000 | 181.56 |
1439337600000 | 176.01 |
1439424000000 | 177.38 |
1439510400000 | 176.37 |
1439769600000 | 176.85 |
1439856000000 | 176.88 |
1439942400000 | 173.82 |
1440028800000 | 169.47 |
1440115200000 | 163.95 |
1440374400000 | 154.97 |
1440460800000 | 160.27 |
1440547200000 | 159.39 |
1440633600000 | 164.77 |
1440720000000 | 165.81 |
1440979200000 | 164.99 |
1441065600000 | 160.73 |
1441152000000 | 161.38 |
1441238400000 | 164.88 |
1441324800000 | 160.7 |
1441584000000 | 161.5 |
1441670400000 | 163.28 |
1441756800000 | 165.45 |
1441843200000 | 162.88 |
1441929600000 | 161.24 |
1442188800000 | 160.68 |
1442275200000 | 162.59 |
1442361600000 | 164.96 |
1442448000000 | 164.99 |
1442534400000 | 160.34 |
1442793600000 | 162.07 |
1442880000000 | 157.6 |
1442966400000 | 157.53 |
1443052800000 | 154.36 |
1443139200000 | 158.4 |
1443398400000 | 154.82 |
1443484800000 | 153.9 |
1443571200000 | 157.85 |
1443657600000 | 156.75 |
1443744000000 | 157.89 |
1444003200000 | 162.39 |
1444089600000 | 163.56 |
1444176000000 | 164.59 |
1444262400000 | 164.61 |
1444348800000 | 165.6 |
1444608000000 | 165.45 |
1444694400000 | 164.02 |
1444780800000 | 162.54 |
1444867200000 | 164.93 |
1444953600000 | 166.2 |
1445212800000 | 166.58 |
1445299200000 | 165.73 |
1445385600000 | 166.9 |
1445472000000 | 171.31 |
1445558400000 | 175.03 |
1445817600000 | 174.71 |
1445904000000 | 172.84 |
1445990400000 | 174.65 |
1446076800000 | 174.09 |
1446163200000 | 174.23 |
1446422400000 | 174.83 |
1446508800000 | 175.38 |
1446595200000 | 175.77 |
1446681600000 | 176.13 |
1446768000000 | 177.28 |
1447027200000 | 175.3 |
1447113600000 | 175.64 |
1447200000000 | 176.49 |
1447286400000 | 173.62 |
1447372800000 | 172.23 |
1447632000000 | 172.43 |
1447718400000 | 176.52 |
1447804800000 | 176.4 |
1447891200000 | 176.99 |
1447977600000 | 177.37 |
1448236800000 | 177.07 |
1448323200000 | 175.73 |
1448409600000 | 177.91 |
1448496000000 | 179.55 |
1448582400000 | 179.18 |
1448841600000 | 179.83 |
1448928000000 | 179.06 |
1449014400000 | 178.31 |
1449100800000 | 172.11 |
1449187200000 | 171.43 |
1449446400000 | 172.69 |
1449532800000 | 169.59 |
1449619200000 | 168.38 |
1449705600000 | 168.1 |
1449792000000 | 164.98 |
1450051200000 | 161.9 |
1450137600000 | 166.23 |
1450224000000 | 167.43 |
1450310400000 | 169.79 |
1450396800000 | 167.57 |
1450656000000 | 165.52 |
1450742400000 | 165.75 |
1450828800000 | 169.33 |
1450915200000 | 168.92 |
1451260800000 | 167.59 |
1451347200000 | 170.25 |
1451433600000 | 169.04 |
1451520000000 | 168.14 |
1451865600000 | 163.55 |
1451952000000 | 163.84 |
1452038400000 | 161.51 |
1452124800000 | 158.01 |
1452211200000 | 155.38 |
1452470400000 | 155.61 |
1452556800000 | 157.1 |
1452643200000 | 157.22 |
1452729600000 | 154.86 |
1452816000000 | 151.27 |
1453075200000 | 150.63 |
1453161600000 | 152.52 |
1453248000000 | 148.15 |
1453334400000 | 150.48 |
1453420800000 | 154.5 |
1453680000000 | 153.42 |
1453766400000 | 154.57 |
1453852800000 | 155.39 |
1453939200000 | 152.43 |
1454025600000 | 156.09 |
1454284800000 | 155.31 |
1454371200000 | 151.94 |
1454457600000 | 148.64 |
1454544000000 | 148.67 |
1454630400000 | 147.18 |
1454889600000 | 143.46 |
1454976000000 | 140.11 |
1455062400000 | 142.48 |
1455148800000 | 137.68 |
1455235200000 | 140.57 |
1455494400000 | 144.9 |
1455580800000 | 144.84 |
1455667200000 | 148.2 |
1455753600000 | 148.36 |
1455840000000 | 146.93 |
1456099200000 | 150.05 |
1456185600000 | 148.02 |
1456272000000 | 145.11 |
1456358400000 | 147.65 |
1456444800000 | 150.03 |
1456704000000 | 150.89 |
1456790400000 | 153.41 |
1456876800000 | 155.19 |
1456963200000 | 155.08 |
1457049600000 | 156.03 |
1457308800000 | 155.37 |
1457395200000 | 153.87 |
1457481600000 | 154.53 |
1457568000000 | 152.59 |
1457654400000 | 157.03 |
1457913600000 | 158 |
1458000000000 | 156.87 |
1458086400000 | 156.78 |
1458172800000 | 155.77 |
1458259200000 | 156.39 |
1458518400000 | 156.15 |
1458604800000 | 156.57 |
1458691200000 | 155.88 |
1458777600000 | 153.39 |
1459209600000 | 154.53 |
1459296000000 | 155.49 |
1459382400000 | 153.88 |
1459468800000 | 151.25 |
1459728000000 | 151.24 |
1459814400000 | 147.99 |
1459900800000 | 149.04 |
1459987200000 | 147.49 |
1460073600000 | 149.21 |
1460332800000 | 149.41 |
1460419200000 | 150.82 |
1460505600000 | 155.7 |
1460592000000 | 157.02 |
1460678400000 | 156.49 |
1460937600000 | 156.44 |
1461024000000 | 158.84 |
1461110400000 | 160.25 |
1461196800000 | 161.2 |
1461283200000 | 160.87 |
1461542400000 | 159.97 |
1461628800000 | 160.11 |
1461715200000 | 160.4 |
1461801600000 | 160.16 |
1461888000000 | 155.64 |
1462147200000 | 155.49 |
1462233600000 | 152.88 |
1462320000000 | 151.08 |
1462406400000 | 151.54 |
1462492800000 | 151.87 |
1462752000000 | 152.52 |
1462838400000 | 154.09 |
1462924800000 | 152.97 |
1463011200000 | 151.97 |
1463097600000 | 152.86 |
1463356800000 | 152.96 |
1463443200000 | 152.41 |
1463529600000 | 153.28 |
1463616000000 | 151.78 |
1463702400000 | 153.82 |
1463961600000 | 152.92 |
1464048000000 | 156.29 |
1464134400000 | 159.03 |
1464220800000 | 159.62 |
1464307200000 | 160.04 |
1464566400000 | 160.67 |
1464652800000 | 159.82 |
1464739200000 | 158.49 |
1464825600000 | 158.24 |
1464912000000 | 156.31 |
1465171200000 | 156.51 |
1465257600000 | 158.37 |
1465344000000 | 157.63 |
1465430400000 | 156.27 |
1465516800000 | 152.83 |
1465776000000 | 149.87 |
1465862400000 | 147.65 |
1465948800000 | 149.2 |
1466035200000 | 148.87 |
1466121600000 | 150.11 |
1466380800000 | 154.37 |
1466467200000 | 155.66 |
1466553600000 | 155.73 |
1466640000000 | 158.54 |
1466726400000 | 146.53 |
1466985600000 | 143.18 |
1467072000000 | 145.47 |
1467158400000 | 149.07 |
1467244800000 | 150.53 |
1467331200000 | 151.36 |
1467590400000 | 150.57 |
1467676800000 | 148.43 |
1467763200000 | 146.18 |
1467849600000 | 147.2 |
1467936000000 | 150.24 |
1468195200000 | 152.75 |
1468281600000 | 155.11 |
1468368000000 | 155.18 |
1468454400000 | 156.67 |
1468540800000 | 156.81 |
1468800000000 | 156.54 |
1468886400000 | 156.01 |
1468972800000 | 157.59 |
1469059200000 | 158.1 |
1469145600000 | 158.29 |
1469404800000 | 158.57 |
1469491200000 | 159.2 |
1469577600000 | 160.26 |
1469664000000 | 158.14 |
1469750400000 | 159.41 |
1470009600000 | 158.21 |
1470096000000 | 154.9 |
1470182400000 | 155.19 |
1470268800000 | 156.68 |
1470355200000 | 159.01 |
1470614400000 | 159.74 |
1470700800000 | 161.67 |
1470787200000 | 160.89 |
1470873600000 | 162.25 |
1470960000000 | 162.33 |
1471219200000 | 162.35 |
1471305600000 | 160.67 |
1471392000000 | 159.44 |
1471478400000 | 159.76 |
1471564800000 | 159.06 |
1471824000000 | 158.8 |
1471910400000 | 160.07 |
1471996800000 | 160.93 |
1472083200000 | 159.93 |
1472169600000 | 160.46 |
1472428800000 | 160.65 |
1472515200000 | 161.95 |
1472601600000 | 161.75 |
1472688000000 | 161.48 |
1472774400000 | 164.02 |
1473033600000 | 164.07 |
1473120000000 | 163.72 |
1473206400000 | 164.55 |
1473292800000 | 164.08 |
1473379200000 | 162.18 |
1473638400000 | 160.73 |
1473724800000 | 158.83 |
1473811200000 | 158.11 |
1473897600000 | 158.53 |
1473984000000 | 157.05 |
1474243200000 | 158.66 |
1474329600000 | 158.56 |
1474416000000 | 160.2 |
1474502400000 | 162.97 |
1474588800000 | 161.71 |
1474848000000 | 158.92 |
1474934400000 | 159.26 |
1475020800000 | 160.01 |
1475107200000 | 159.77 |
1475193600000 | 160.19 |
1475452800000 | 160.2 |
1475539200000 | 161.76 |
1475625600000 | 161.86 |
1475712000000 | 161.64 |
1475798400000 | 160.66 |
1476057600000 | 162.07 |
1476144000000 | 161.53 |
1476230400000 | 160.95 |
1476316800000 | 159.44 |
1476403200000 | 161.67 |
1476662400000 | 161.04 |
1476748800000 | 162.8 |
1476835200000 | 163.35 |
1476921600000 | 164.43 |
1477008000000 | 164.61 |
1477267200000 | 165.63 |
1477353600000 | 165.44 |
1477440000000 | 165.08 |
1477526400000 | 164.97 |
1477612800000 | 164.73 |
1477872000000 | 163.77 |
1477958400000 | 161.85 |
1478044800000 | 159.5 |
1478131200000 | 159.14 |
1478217600000 | 157.82 |
1478476800000 | 161.01 |
1478563200000 | 161.74 |
1478649600000 | 162.29 |
1478736000000 | 162.83 |
1478822400000 | 163.49 |
1479081600000 | 164.02 |
1479168000000 | 164.8 |
1479254400000 | 164.31 |
1479340800000 | 165.12 |
1479427200000 | 164.63 |
1479686400000 | 165.09 |
1479772800000 | 165.71 |
1479859200000 | 165.18 |
1479945600000 | 165.95 |
1480032000000 | 166.57 |
1480291200000 | 165.22 |
1480377600000 | 165.83 |
1480464000000 | 166.28 |
1480550400000 | 165.33 |
1480636800000 | 164.29 |
1480896000000 | 165.68 |
1480982400000 | 168.07 |
1481068800000 | 170.64 |
1481155200000 | 173.12 |
1481241600000 | 173.92 |
1481500800000 | 173.4 |
1481587200000 | 175.26 |
1481673600000 | 174.12 |
1481760000000 | 176.55 |
1481846400000 | 177.14 |
1482105600000 | 177.29 |
1482192000000 | 178.57 |
1482278400000 | 178.11 |
1482364800000 | 177.92 |
1482451200000 | 178.32 |
1482796800000 | 178.61 |
1482883200000 | 178.36 |
1482969600000 | 177.69 |
1483056000000 | 177.95 |
1483315200000 | 178.74 |
1483401600000 | 179.41 |
1483488000000 | 180.34 |
1483574400000 | 179.75 |
1483660800000 | 179.77 |
1483920000000 | 179.5 |
1484006400000 | 179.45 |
1484092800000 | 179.87 |
1484179200000 | 178.41 |
1484265600000 | 180.14 |
1484524800000 | 178.93 |
1484611200000 | 177.96 |
1484697600000 | 178.5 |
1484784000000 | 178.71 |
1484870400000 | 178.84 |
1485129600000 | 177.64 |
1485216000000 | 178.1 |
1485302400000 | 180.61 |
1485388800000 | 180.46 |
1485475200000 | 179.55 |
1485734400000 | 177.81 |
1485820800000 | 175.75 |
1485907200000 | 177.21 |
1485993600000 | 177 |
1486080000000 | 178.08 |
1486339200000 | 177.03 |
1486425600000 | 176.74 |
1486512000000 | 176.97 |
1486598400000 | 178.34 |
1486684800000 | 178.42 |
1486944000000 | 180.02 |
1487030400000 | 180.35 |
1487116800000 | 181.03 |
1487203200000 | 180.14 |
1487289600000 | 180.21 |
1487548800000 | 180.38 |
1487635200000 | 182.25 |
1487721600000 | 182.27 |
1487808000000 | 181.24 |
1487894400000 | 179.92 |
1488153600000 | 180.02 |
1488240000000 | 180.15 |
1488326400000 | 183.7 |
1488412800000 | 183.4 |
1488499200000 | 184.08 |
1488758400000 | 183.24 |
1488844800000 | 183.17 |
1488931200000 | 183.29 |
1489017600000 | 184.1 |
1489104000000 | 184.46 |
1489363200000 | 184.63 |
1489449600000 | 184.06 |
1489536000000 | 184.7 |
1489622400000 | 186 |
1489708800000 | 186.24 |
1489968000000 | 185.79 |
1490054400000 | 184.62 |
1490140800000 | 184.07 |
1490227200000 | 185.38 |
1490313600000 | 185.22 |
1490572800000 | 184.64 |
1490659200000 | 186.27 |
1490745600000 | 186.9 |
1490832000000 | 187.39 |
1490918400000 | 188.11 |
1491177600000 | 187.09 |
1491264000000 | 186.97 |
1491350400000 | 186.08 |
1491436800000 | 186.71 |
1491523200000 | 187.16 |
1491782400000 | 186.63 |
1491868800000 | 186.2 |
1491955200000 | 185.66 |
1492041600000 | 184.53 |
1492473600000 | 183.13 |
1492560000000 | 183.51 |
1492646400000 | 184.57 |
1492732800000 | 184.98 |
1492992000000 | 190.66 |
1493078400000 | 191.09 |
1493164800000 | 191.19 |
1493251200000 | 190.7 |
1493337600000 | 190.19 |
1493596800000 | 190.17 |
1493683200000 | 190.99 |
1493769600000 | 191.53 |
1493856000000 | 193.15 |
1493942400000 | 194.75 |
1494201600000 | 194.44 |
1494288000000 | 194.68 |
1494374400000 | 195.48 |
1494460800000 | 194.92 |
1494547200000 | 195.31 |
1494806400000 | 195.69 |
1494892800000 | 195.86 |
1494979200000 | 192.36 |
1495065600000 | 191.51 |
1495152000000 | 192.6 |
1495411200000 | 192.47 |
1495497600000 | 193.15 |
1495584000000 | 193.09 |
1495670400000 | 192.9 |
1495756800000 | 193.04 |
1496016000000 | 193.09 |
1496102400000 | 192.87 |
1496188800000 | 192.59 |
1496275200000 | 193.43 |
1496361600000 | 194.73 |
1496620800000 | 194.3 |
1496707200000 | 193.21 |
1496793600000 | 193.13 |
1496880000000 | 194.24 |
1496966400000 | 194.58 |
1497225600000 | 192.97 |
1497312000000 | 193.72 |
1497398400000 | 193.12 |
1497484800000 | 192.23 |
1497571200000 | 192.73 |
1497830400000 | 194.71 |
1497916800000 | 193.92 |
1498003200000 | 193.71 |
1498089600000 | 193.82 |
1498176000000 | 193.02 |
1498435200000 | 193.67 |
1498521600000 | 191.8 |
1498608000000 | 191.85 |
1498694400000 | 188.44 |
1498780800000 | 187.12 |
1499040000000 | 189.24 |
1499126400000 | 188.97 |
1499212800000 | 189.1 |
1499299200000 | 187.88 |
1499385600000 | 188.16 |
1499644800000 | 189.23 |
1499731200000 | 188.86 |
1499817600000 | 191.63 |
1499904000000 | 192.08 |
1499990400000 | 192.39 |
1500249600000 | 191.76 |
1500336000000 | 189.86 |
1500422400000 | 190.96 |
1500508800000 | 190.49 |
1500595200000 | 188.26 |
1500854400000 | 188.17 |
1500940800000 | 188.94 |
1501027200000 | 189.88 |
1501113600000 | 189.75 |
1501200000000 | 188.55 |
1501459200000 | 187.58 |
1501545600000 | 188.7 |
1501632000000 | 188.03 |
1501718400000 | 188.35 |
1501804800000 | 190.55 |
1502064000000 | 190.72 |
1502150400000 | 191.27 |
1502236800000 | 189.16 |
1502323200000 | 187.28 |
1502409600000 | 185.67 |
1502668800000 | 188.09 |
1502755200000 | 188.8 |
1502841600000 | 189.61 |
1502928000000 | 188.17 |
1503014400000 | 187.38 |
1503273600000 | 186.09 |
1503360000000 | 187.9 |
1503446400000 | 187.49 |
1503532800000 | 187.61 |
1503619200000 | 187.11 |
1503878400000 | 186.07 |
1503964800000 | 184.44 |
1504051200000 | 185.55 |
1504137600000 | 186.82 |
1504224000000 | 188.01 |
1504483200000 | 187.31 |
1504569600000 | 186.66 |
1504656000000 | 187.16 |
1504742400000 | 187.8 |
1504828800000 | 187.63 |
1505088000000 | 190.44 |
1505174400000 | 191.51 |
1505260800000 | 192.23 |
1505347200000 | 192.64 |
1505433600000 | 192.48 |
1505692800000 | 193.32 |
1505779200000 | 193.86 |
1505865600000 | 193.48 |
1505952000000 | 193.95 |
1506038400000 | 193.78 |
1506297600000 | 193.86 |
1506384000000 | 194.07 |
1506470400000 | 195.03 |
1506556800000 | 195.29 |
1506643200000 | 196.63 |
1506902400000 | 197.44 |
1506988800000 | 197.93 |
1507075200000 | 197.49 |
1507161600000 | 198.57 |
1507248000000 | 198.35 |
1507507200000 | 198.79 |
1507593600000 | 198.71 |
1507680000000 | 198.96 |
1507766400000 | 198.63 |
1507852800000 | 198.82 |
1508112000000 | 199.13 |
1508198400000 | 199.37 |
1508284800000 | 199.82 |
1508371200000 | 198.92 |
1508457600000 | 199.06 |
1508716800000 | 199.33 |
1508803200000 | 199.74 |
1508889600000 | 198.19 |
1508976000000 | 200.84 |
1509062400000 | 202.23 |
1509321600000 | 202.62 |
1509408000000 | 202.9 |
1509494400000 | 204.29 |
1509580800000 | 203.88 |
1509667200000 | 204.67 |
1509926400000 | 204.63 |
1510012800000 | 204.01 |
1510099200000 | 204.03 |
1510185600000 | 201.59 |
1510272000000 | 201.03 |
1510531200000 | 200.29 |
1510617600000 | 199.07 |
1510704000000 | 197.88 |
1510790400000 | 199.16 |
1510876800000 | 198.47 |
1511136000000 | 199.38 |
1511222400000 | 200.65 |
1511308800000 | 199.84 |
1511395200000 | 200.11 |
1511481600000 | 200.26 |
1511740800000 | 199.45 |
1511827200000 | 200.44 |
1511913600000 | 199.87 |
1512000000000 | 198.73 |
1512086400000 | 196.65 |
1512345600000 | 198.26 |
1512432000000 | 198 |
1512518400000 | 197.67 |
1512604800000 | 198.44 |
1512691200000 | 199.46 |
1512950400000 | 199.22 |
1513036800000 | 200.16 |
1513123200000 | 199.22 |
1513209600000 | 198.06 |
1513296000000 | 198.35 |
1513555200000 | 201.25 |
1513641600000 | 199.91 |
1513728000000 | 198.41 |
1513814400000 | 199.25 |
1513900800000 | 198.54 |
1514332800000 | 198.12 |
1514419200000 | 196.82 |
1514505600000 | 195.4 |
1514851200000 | 195.21 |
1514937600000 | 196.74 |
1515024000000 | 199.88 |
1515110400000 | 202.09 |
1515369600000 | 203.12 |
1515456000000 | 203.55 |
1515542400000 | 203.27 |
1515628800000 | 202.42 |
1515715200000 | 202.73 |
1515974400000 | 202.59 |
1516060800000 | 203.54 |
1516147200000 | 203.23 |
1516233600000 | 203.38 |
1516320000000 | 205.05 |
1516579200000 | 205.77 |
1516665600000 | 206.43 |
1516752000000 | 204.73 |
1516838400000 | 203.35 |
1516924800000 | 204.76 |
1517184000000 | 204.76 |
1517270400000 | 202.66 |
1517356800000 | 202.39 |
1517443200000 | 201.05 |
1517529600000 | 198.01 |
1517788800000 | 194.57 |
1517875200000 | 191.36 |
1517961600000 | 194.72 |
1518048000000 | 190.69 |
1518134400000 | 188.88 |
1518393600000 | 190.79 |
1518480000000 | 189.33 |
1518566400000 | 190.7 |
1518652800000 | 191.84 |
1518739200000 | 193.46 |
1518998400000 | 193.12 |
1519084800000 | 194.29 |
1519171200000 | 193.83 |
1519257600000 | 193.98 |
1519344000000 | 194.99 |
1519603200000 | 196.42 |
1519689600000 | 196.3 |
1519776000000 | 194.97 |
1519862400000 | 192.15 |
1519948800000 | 188.36 |
1520208000000 | 189.35 |
1520294400000 | 189.58 |
1520380800000 | 190.23 |
1520467200000 | 192.17 |
1520553600000 | 192.65 |
1520812800000 | 193.77 |
1520899200000 | 191.82 |
1520985600000 | 191.68 |
1521072000000 | 192.92 |
1521158400000 | 194.09 |
1521417600000 | 191.34 |
1521504000000 | 192.35 |
1521590400000 | 191.87 |
1521676800000 | 189.02 |
1521763200000 | 185.4 |
1522022400000 | 185.01 |
1522108800000 | 186.43 |
1522195200000 | 186.85 |
1522281600000 | 188.91 |
1522713600000 | 187.91 |
1522800000000 | 187.66 |
1522886400000 | 191.85 |
1522972800000 | 190.45 |
1523232000000 | 190.65 |
1523318400000 | 192.63 |
1523404800000 | 191.7 |
1523491200000 | 193.11 |
1523577600000 | 193.35 |
1523836800000 | 193.01 |
1523923200000 | 194.95 |
1524009600000 | 195.54 |
1524096000000 | 194.82 |
1524182400000 | 195.25 |
1524441600000 | 195.95 |
1524528000000 | 195.98 |
1524614400000 | 195.03 |
1524700800000 | 196.79 |
1524787200000 | 197.73 |
1525046400000 | 198.44 |
1525132800000 | 198.77 |
1525219200000 | 199.53 |
1525305600000 | 198.82 |
1525392000000 | 200.45 |
1525651200000 | 201.69 |
1525737600000 | 201.57 |
1525824000000 | 202.51 |
1525910400000 | 203.34 |
1525996800000 | 202.97 |
1526256000000 | 202.99 |
1526342400000 | 202.59 |
1526428800000 | 203.05 |
1526515200000 | 204.4 |
1526601600000 | 203.86 |
1526860800000 | 204.04 |
1526947200000 | 204.55 |
1527033600000 | 202.91 |
1527120000000 | 201.66 |
1527206400000 | 201.46 |
1527465600000 | 200.23 |
1527552000000 | 197.71 |
1527638400000 | 198.28 |
1527724800000 | 197.05 |
1527811200000 | 199.86 |
1528070400000 | 201.27 |
1528156800000 | 200.62 |
1528243200000 | 200.82 |
1528329600000 | 200.73 |
1528416000000 | 200.4 |
1528675200000 | 201.94 |
1528761600000 | 201.8 |
1528848000000 | 202.19 |
1528934400000 | 204.77 |
1529020800000 | 204.09 |
1529280000000 | 201.93 |
1529366400000 | 200.12 |
1529452800000 | 200.43 |
1529539200000 | 198.02 |
1529625600000 | 199.23 |
1529884800000 | 194.69 |
1529971200000 | 194.65 |
1530057600000 | 195.57 |
1530144000000 | 194.54 |
1530230400000 | 195.53 |
1530489600000 | 194.71 |
1530576000000 | 195.65 |
1530662400000 | 195.92 |
1530748800000 | 197.61 |
1530835200000 | 198.17 |
1531094400000 | 199.11 |
1531180800000 | 199.99 |
1531267200000 | 197.04 |
1531353600000 | 198.61 |
1531440000000 | 199.1 |
1531699200000 | 198.59 |
1531785600000 | 199.39 |
1531872000000 | 200.86 |
1531958400000 | 200.36 |
1532044800000 | 199.4 |
1532304000000 | 199.03 |
1532390400000 | 200.44 |
1532476800000 | 199.96 |
1532563200000 | 202.1 |
1532649600000 | 202.09 |
1532908800000 | 201.03 |
1532995200000 | 201.67 |
1533081600000 | 201.27 |
1533168000000 | 200.03 |
1533254400000 | 200.91 |
1533513600000 | 201.02 |
1533600000000 | 202.33 |
1533686400000 | 201.76 |
1533772800000 | 201.6 |
1533859200000 | 198.46 |
1534118400000 | 197.39 |
1534204800000 | 197.72 |
1534291200000 | 195.23 |
1534377600000 | 195.67 |
1534464000000 | 194.92 |
1534723200000 | 195.83 |
1534809600000 | 196.87 |
1534896000000 | 197.35 |
1534982400000 | 197.28 |
1535068800000 | 197.86 |
1535328000000 | 199.64 |
1535414400000 | 199.26 |
1535500800000 | 199.81 |
1535587200000 | 198.39 |
1535673600000 | 196.68 |
1535932800000 | 196.66 |
1536019200000 | 195.12 |
1536105600000 | 192.53 |
1536192000000 | 191.25 |
1536278400000 | 190.83 |
1536537600000 | 191.82 |
1536624000000 | 191.72 |
1536710400000 | 192.15 |
1536796800000 | 192.83 |
1536883200000 | 193.71 |
1537142400000 | 193.56 |
1537228800000 | 194.31 |
1537315200000 | 195.18 |
1537401600000 | 196.58 |
1537488000000 | 197.65 |
1537747200000 | 196.71 |
1537833600000 | 197.08 |
1537920000000 | 197.54 |
1538006400000 | 198.5 |
1538092800000 | 196.94 |
1538352000000 | 198.11 |
1538438400000 | 197.42 |
1538524800000 | 198 |
1538611200000 | 196.24 |
1538697600000 | 194.12 |
1538956800000 | 192.45 |
1539043200000 | 192.48 |
1539129600000 | 188.42 |
1539216000000 | 184.77 |
1539302400000 | 184.59 |
1539561600000 | 184.67 |
1539648000000 | 187.86 |
1539734400000 | 187.32 |
1539820800000 | 185.45 |
1539907200000 | 184.72 |
1540166400000 | 184.15 |
1540252800000 | 181.72 |
1540339200000 | 179.78 |
1540425600000 | 182.27 |
1540512000000 | 181.23 |
1540771200000 | 181.58 |
1540857600000 | 182.54 |
1540944000000 | 185.61 |
1541030400000 | 186.36 |
1541116800000 | 186.61 |
1541376000000 | 186.59 |
1541462400000 | 186.12 |
1541548800000 | 188.17 |
1541635200000 | 187.43 |
1541721600000 | 186.96 |
1541980800000 | 184.46 |
1542067200000 | 186.2 |
1542153600000 | 185.27 |
1542240000000 | 185.02 |
1542326400000 | 183.23 |
1542585600000 | 181.21 |
1542672000000 | 179.24 |
1542758400000 | 180.83 |
1542844800000 | 179.67 |
1542931200000 | 180.21 |
1543190400000 | 182.63 |
1543276800000 | 182.78 |
1543363200000 | 183.3 |
1543449600000 | 183 |
1543536000000 | 183.7 |
1543795200000 | 186.47 |
1543881600000 | 183.86 |
1543968000000 | 181.98 |
1544054400000 | 177.13 |
1544140800000 | 176.64 |
1544400000000 | 174.99 |
1544486400000 | 176.73 |
1544572800000 | 179.58 |
1544659200000 | 179.92 |
1544745600000 | 178.81 |
1545004800000 | 176.92 |
1545091200000 | 176.08 |
1545177600000 | 175.6 |
1545264000000 | 172.72 |
1545350400000 | 172 |
1545609600000 | 170.17 |
1545868800000 | 169.61 |
1545955200000 | 172.13 |
1546214400000 | 172.85 |
1546387200000 | 172.84 |
1546473600000 | 170.05 |
1546560000000 | 174.97 |
1546819200000 | 175.26 |
1546905600000 | 176.42 |
1546992000000 | 177.43 |
1547078400000 | 177.87 |
1547164800000 | 178.35 |
1547424000000 | 177.63 |
1547510400000 | 178.42 |
1547596800000 | 178.61 |
1547683200000 | 178.4 |
1547769600000 | 181.57 |
1548028800000 | 181.21 |
1548115200000 | 180.03 |
1548201600000 | 179.48 |
1548288000000 | 180.93 |
1548374400000 | 182.3 |
1548633600000 | 179.96 |
1548720000000 | 180.41 |
1548806400000 | 181.28 |
1548892800000 | 181.4 |
1548979200000 | 182.21 |
1549238400000 | 182.23 |
1549324800000 | 184.9 |
1549411200000 | 184.99 |
1549497600000 | 181.41 |
1549584000000 | 180.49 |
1549843200000 | 181.95 |
1549929600000 | 183.78 |
1550016000000 | 184.52 |
1550102400000 | 183.82 |
1550188800000 | 186.87 |
1550448000000 | 186.98 |
1550534400000 | 186.7 |
1550620800000 | 187.84 |
1550707200000 | 187.79 |
1550793600000 | 188.56 |
1551052800000 | 189.2 |
1551139200000 | 189.62 |
1551225600000 | 189.22 |
1551312000000 | 189.65 |
1551398400000 | 190.25 |
1551657600000 | 190.64 |
1551744000000 | 190.99 |
1551830400000 | 190.51 |
1551916800000 | 189.77 |
1552003200000 | 188.51 |
1552262400000 | 190.3 |
1552348800000 | 190.23 |
1552435200000 | 191.4 |
1552521600000 | 191.83 |
1552608000000 | 194.23 |
1552867200000 | 194.25 |
1552953600000 | 195.64 |
1553040000000 | 193.78 |
1553126400000 | 194.19 |
1553212800000 | 190.97 |
1553472000000 | 190.03 |
1553558400000 | 191.69 |
1553644800000 | 191.58 |
1553731200000 | 191.44 |
1553817600000 | 193.26 |
1554076800000 | 195.58 |
1554163200000 | 196.26 |
1554249600000 | 198.59 |
1554336000000 | 198.98 |
1554422400000 | 199.42 |
1554681600000 | 198.88 |
1554768000000 | 197.75 |
1554854400000 | 198.3 |
1554940800000 | 198.51 |
1555027200000 | 199.22 |
1555286400000 | 199.22 |
1555372800000 | 200.93 |
1555459200000 | 202.68 |
1555545600000 | 204 |
1555977600000 | 204.88 |
1556064000000 | 204.65 |
1556150400000 | 203.92 |
1556236800000 | 203.3 |
1556496000000 | 203.43 |
1556582400000 | 203.89 |
1556668800000 | 203.65 |
1556755200000 | 203.02 |
1556841600000 | 204.11 |
1557100800000 | 202.08 |
1557187200000 | 198.61 |
1557273600000 | 198.87 |
1557360000000 | 194.86 |
1557446400000 | 195.33 |
1557705600000 | 192.45 |
1557792000000 | 194.96 |
1557878400000 | 196.16 |
1557964800000 | 198.52 |
1558051200000 | 197.53 |
1558310400000 | 194.41 |
1558396800000 | 195.47 |
1558483200000 | 194.64 |
1558569600000 | 191.81 |
1558656000000 | 192.52 |
1558915200000 | 193.31 |
1559001600000 | 192.39 |
1559088000000 | 190.22 |
1559174400000 | 191.27 |
1559260800000 | 188.81 |
1559520000000 | 189.27 |
1559606400000 | 191.9 |
1559692800000 | 192.26 |
1559779200000 | 192.33 |
1559865600000 | 194.42 |
1560124800000 | 195.47 |
1560211200000 | 196.58 |
1560297600000 | 195.44 |
1560384000000 | 195.9 |
1560470400000 | 195.13 |
1560729600000 | 195.43 |
1560816000000 | 199.61 |
1560902400000 | 199.7 |
1560988800000 | 200.22 |
1561075200000 | 199.94 |
1561334400000 | 199.37 |
1561420800000 | 198.59 |
1561507200000 | 199.18 |
1561593600000 | 199.45 |
1561680000000 | 201.03 |
1561939200000 | 202.85 |
1562025600000 | 203.25 |
1562112000000 | 204.9 |
1562198400000 | 205.2 |
1562284800000 | 204.43 |
1562544000000 | 203.98 |
1562630400000 | 203.34 |
1562716800000 | 202.97 |
1562803200000 | 203.03 |
1562889600000 | 203.75 |
1563148800000 | 204.06 |
1563235200000 | 205 |
1563321600000 | 204.21 |
1563408000000 | 203.29 |
1563494400000 | 203.54 |
1563753600000 | 204.4 |
1563840000000 | 206.95 |
1563926400000 | 207.73 |
1564012800000 | 205.68 |
1564099200000 | 206.23 |
1564358400000 | 206.33 |
1564444800000 | 203.46 |
1564531200000 | 202.76 |
1564617600000 | 203.7 |
1564704000000 | 197.72 |
1564963200000 | 193.34 |
1565049600000 | 192.3 |
1565136000000 | 193.32 |
1565222400000 | 196.89 |
1565308800000 | 194.6 |
1565568000000 | 193.86 |
1565654400000 | 195.74 |
1565740800000 | 192.05 |
1565827200000 | 191.56 |
1565913600000 | 194.5 |
1566172800000 | 197.29 |
1566259200000 | 196.29 |
1566345600000 | 198.62 |
1566432000000 | 197.67 |
1566518400000 | 194.63 |
1566777600000 | 195.45 |
1566864000000 | 196.53 |
1566950400000 | 196.45 |
1567036800000 | 199.25 |
1567123200000 | 200.67 |
1567382400000 | 201.08 |
1567468800000 | 200.28 |
1567555200000 | 202.15 |
1567641600000 | 204.71 |
1567728000000 | 205.44 |
1567987200000 | 205.75 |
1568073600000 | 206.38 |
1568160000000 | 208.13 |
1568246400000 | 208.98 |
1568332800000 | 209.09 |
1568592000000 | 207.63 |
1568678400000 | 207.69 |
1568764800000 | 207.8 |
1568851200000 | 208.66 |
1568937600000 | 209.26 |
1569196800000 | 207.98 |
1569283200000 | 207.17 |
1569369600000 | 206.89 |
1569456000000 | 208.08 |
1569542400000 | 208.31 |
1569801600000 | 209.61 |
1569888000000 | 206.94 |
1569974400000 | 201.17 |
1570060800000 | 201.49 |
1570147200000 | 203.19 |
1570406400000 | 204.2 |
1570492800000 | 201.91 |
1570579200000 | 203.65 |
1570665600000 | 205.27 |
1570752000000 | 209.51 |
1571011200000 | 208.91 |
1571097600000 | 211.85 |
1571184000000 | 211.88 |
1571270400000 | 210.97 |
1571356800000 | 210.12 |
1571616000000 | 211.47 |
1571702400000 | 211.72 |
1571788800000 | 211.81 |
1571875200000 | 213.16 |
1571961600000 | 214.88 |
1572220800000 | 215.16 |
1572307200000 | 214.79 |
1572393600000 | 214.74 |
1572480000000 | 213.78 |
1572566400000 | 214.96 |
1572825600000 | 217.65 |
1572912000000 | 218.63 |
1572998400000 | 219.23 |
1573084800000 | 220.71 |
1573171200000 | 221.1 |
1573430400000 | 221.02 |
1573516800000 | 221.81 |
1573603200000 | 220.93 |
1573689600000 | 220.31 |
1573776000000 | 221.12 |
1574035200000 | 221.04 |
1574121600000 | 220.3 |
1574208000000 | 219.35 |
1574294400000 | 219.13 |
1574380800000 | 219.51 |
1574640000000 | 221.28 |
1574726400000 | 220.89 |
1574812800000 | 221.29 |
1574899200000 | 220.84 |
1574985600000 | 220.34 |
1575244800000 | 216.38 |
1575331200000 | 215.09 |
1575417600000 | 217.61 |
1575504000000 | 217.06 |
1575590400000 | 219.75 |
1575849600000 | 218.75 |
1575936000000 | 218.65 |
1576022400000 | 219.9 |
1576108800000 | 221.16 |
1576195200000 | 222.51 |
1576454400000 | 224.67 |
1576540800000 | 223.44 |
1576627200000 | 223.4 |
1576713600000 | 223.98 |
1576800000000 | 226.16 |
1577059200000 | 226.24 |
1577145600000 | 226.17 |
1577404800000 | 226.34 |
1577664000000 | 224.16 |
1577750400000 | 224.13 |
1577923200000 | 227.12 |
1578009600000 | 225.94 |
1578268800000 | 224.64 |
1578355200000 | 225.55 |
1578441600000 | 226.28 |
1578528000000 | 227.71 |
1578614400000 | 227.27 |
1578873600000 | 227.46 |
1578960000000 | 227.26 |
1579046400000 | 226.41 |
1579132800000 | 227.05 |
1579219200000 | 229.1 |
1579478400000 | 228.86 |
1579564800000 | 228.69 |
1579651200000 | 228.39 |
1579737600000 | 227.16 |
1579824000000 | 230 |
1580083200000 | 223.8 |
1580169600000 | 226.54 |
1580256000000 | 227.2 |
1580342400000 | 225.09 |
1580428800000 | 221.6 |
1580688000000 | 223.81 |
1580774400000 | 228.8 |
1580860800000 | 230.81 |
1580947200000 | 232.79 |
1581033600000 | 231.82 |
1581292800000 | 232.39 |
1581379200000 | 234.56 |
1581465600000 | 236.4 |
1581552000000 | 236.33 |
1581638400000 | 236.52 |
1581897600000 | 237.13 |
1581984000000 | 236.52 |
1582070400000 | 239.36 |
1582156800000 | 236.74 |
1582243200000 | 234.57 |
1582502400000 | 225.08 |
1582588800000 | 219.74 |
1582675200000 | 219.96 |
1582761600000 | 211.03 |
1582848000000 | 205.29 |
1583107200000 | 206.67 |
1583193600000 | 207.02 |
1583280000000 | 210.91 |
1583366400000 | 206.89 |
1583452800000 | 198.93 |
1583712000000 | 182.14 |
1583798400000 | 182.02 |
1583884800000 | 180.45 |
1583971200000 | 159.71 |
1584057600000 | 164.37 |
1584316800000 | 152.26 |
1584403200000 | 158.86 |
1584489600000 | 149.81 |
1584576000000 | 154.33 |
1584662400000 | 158.33 |
1584921600000 | 155.8 |
1585008000000 | 170.2 |
1585094400000 | 175.06 |
1585180800000 | 178.1 |
1585267200000 | 171.44 |
1585526400000 | 174.29 |
1585612800000 | 174.95 |
1585699200000 | 168.02 |
1585785600000 | 169.19 |
1585872000000 | 167.5 |
1586131200000 | 176.89 |
1586217600000 | 179.92 |
1586304000000 | 180.46 |
1586390400000 | 181.98 |
1586822400000 | 185.7 |
1586908800000 | 179.81 |
1586995200000 | 180.9 |
1587081600000 | 184.88 |
1587340800000 | 185.28 |
1587427200000 | 177.59 |
1587513600000 | 181.49 |
1587600000000 | 182.08 |
1587686400000 | 180.45 |
1587945600000 | 185.08 |
1588032000000 | 187.18 |
1588118400000 | 191.73 |
1588204800000 | 187.25 |
1588291200000 | 185.28 |
1588550400000 | 180.83 |
1588636800000 | 184.67 |
1588723200000 | 183.74 |
1588809600000 | 185.99 |
1588896000000 | 188.07 |
1589155200000 | 187.46 |
1589241600000 | 186.35 |
1589328000000 | 182.23 |
1589414400000 | 180.37 |
1589500800000 | 181.23 |
1589760000000 | 189.48 |
1589846400000 | 188.93 |
1589932800000 | 191.83 |
1590019200000 | 189.65 |
1590105600000 | 190.19 |
1590364800000 | 193.65 |
1590451200000 | 194.75 |
1590537600000 | 197.51 |
1590624000000 | 199.08 |
1590710400000 | 197.25 |
1590969600000 | 198.72 |
1591056000000 | 202.96 |
1591142400000 | 208.68 |
1591228800000 | 208.05 |
1591315200000 | 215.36 |
1591574400000 | 214.98 |
1591660800000 | 212.5 |
1591747200000 | 212.18 |
1591833600000 | 201.94 |
1591920000000 | 202.84 |
1592179200000 | 202.46 |
1592265600000 | 208.45 |
1592352000000 | 209.97 |
1592438400000 | 209.08 |
1592524800000 | 210.17 |
1592784000000 | 208.95 |
1592870400000 | 211.8 |
1592956800000 | 205.91 |
1593043200000 | 207.44 |
1593129600000 | 205.99 |
1593388800000 | 207.76 |
1593475200000 | 209.05 |
1593561600000 | 208.58 |
1593648000000 | 214.29 |
1593734400000 | 212.97 |
1593993600000 | 217.06 |
1594080000000 | 215.55 |
1594166400000 | 213.9 |
1594252800000 | 213.17 |
1594339200000 | 215.86 |
1594598400000 | 217.72 |
1594684800000 | 216.74 |
1594771200000 | 219.91 |
1594857600000 | 218.74 |
1594944000000 | 219.05 |
1595203200000 | 221.5 |
1595289600000 | 221.48 |
1595376000000 | 219.61 |
1595462400000 | 218.78 |
1595548800000 | 213.4 |
1595808000000 | 213.32 |
1595894400000 | 212.77 |
1595980800000 | 212.46 |
1596067200000 | 207.58 |
1596153600000 | 205 |
1596412800000 | 210.22 |
1596499200000 | 211.18 |
1596585600000 | 211.67 |
1596672000000 | 210.49 |
1596758400000 | 210.96 |
1597017600000 | 211.46 |
1597104000000 | 214.86 |
1597190400000 | 218.21 |
1597276800000 | 217.25 |
1597363200000 | 215.53 |
1597622400000 | 217.45 |
1597708800000 | 216.58 |
1597795200000 | 217.85 |
1597881600000 | 216.35 |
1597968000000 | 216.68 |
1598227200000 | 220.27 |
1598313600000 | 220.33 |
1598400000000 | 222.56 |
1598486400000 | 221.47 |
1598572800000 | 221.02 |
1598832000000 | 220.14 |
1598918400000 | 220.28 |
1599004800000 | 224.17 |
1599091200000 | 219.38 |
1599177600000 | 217.22 |
1599436800000 | 219.88 |
1599523200000 | 214.34 |
1599609600000 | 219.16 |
1599696000000 | 217.82 |
1599782400000 | 218.08 |
1600041600000 | 220.23 |
1600128000000 | 222.19 |
1600214400000 | 221.99 |
1600300800000 | 220.3 |
1600387200000 | 218.52 |
1600646400000 | 212.64 |
1600732800000 | 212.49 |
1600819200000 | 211.67 |
1600905600000 | 210.94 |
1600992000000 | 211.08 |
1601251200000 | 216.85 |
1601337600000 | 216.08 |
1601424000000 | 215.51 |
1601510400000 | 216.36 |
1601596800000 | 214.67 |
1601856000000 | 216.98 |
1601942400000 | 217.42 |
1602028800000 | 218.41 |
1602115200000 | 219.76 |
1602201600000 | 220.56 |
1602460800000 | 222.76 |
1602547200000 | 222.16 |
1602633600000 | 221.92 |
1602720000000 | 217.45 |
1602806400000 | 219.85 |
1603065600000 | 219.08 |
1603152000000 | 217.89 |
1603238400000 | 215.32 |
1603324800000 | 214.97 |
1603411200000 | 215.55 |
1603670400000 | 209.84 |
1603756800000 | 207.99 |
1603843200000 | 200.83 |
1603929600000 | 201.55 |
1604016000000 | 200.36 |
1604275200000 | 204.34 |
1604361600000 | 209.47 |
1604448000000 | 213.74 |
1604534400000 | 217.34 |
1604620800000 | 216.85 |
1604880000000 | 227.12 |
1604966400000 | 228 |
1605052800000 | 230.72 |
1605139200000 | 227.96 |
1605225600000 | 228 |
1605484800000 | 230.4 |
1605571200000 | 230.97 |
1605657600000 | 232.63 |
1605744000000 | 231.58 |
1605830400000 | 231.81 |
1606089600000 | 232.73 |
1606176000000 | 235.89 |
1606262400000 | 236.62 |
1606348800000 | 236.54 |
1606435200000 | 237.67 |
1606694400000 | 235.2 |
1606780800000 | 237.4 |
1606867200000 | 236.94 |
1606953600000 | 237.01 |
1607040000000 | 238.76 |
1607299200000 | 239.18 |
1607385600000 | 239.1 |
1607472000000 | 237.87 |
1607558400000 | 237.9 |
1607644800000 | 235.83 |
1607904000000 | 237.9 |
1607990400000 | 238.72 |
1608076800000 | 239.46 |
1608163200000 | 241.11 |
1608249600000 | 240.76 |
1608508800000 | 234.52 |
1608595200000 | 237.07 |
1608681600000 | 239.22 |
1608768000000 | 239.8 |
1609113600000 | 241.55 |
1609200000000 | 242.27 |
1609286400000 | 242.14 |
1609372800000 | 241.64 |
1609718400000 | 242.64 |
1609804800000 | 242.23 |
1609891200000 | 245.53 |
1609977600000 | 248.23 |
1610064000000 | 250.71 |
1610323200000 | 248.94 |
1610409600000 | 249.48 |
1610496000000 | 250.4 |
1610582400000 | 251.88 |
1610668800000 | 248.52 |
1610928000000 | 248.8 |
1611014400000 | 249.07 |
1611100800000 | 251.36 |
1611187200000 | 251.86 |
1611273600000 | 249.73 |
1611532800000 | 247.4 |
1611619200000 | 248.98 |
1611705600000 | 244.79 |
1611792000000 | 245.86 |
1611878400000 | 240.54 |
1612137600000 | 244.9 |
1612224000000 | 249.67 |
1612310400000 | 250.71 |
1612396800000 | 252.9 |
1612483200000 | 253.5 |
1612742400000 | 255.45 |
1612828800000 | 254.45 |
1612915200000 | 253.41 |
1613001600000 | 255.62 |
1613088000000 | 257.19 |
1613347200000 | 259.27 |
1613433600000 | 258.92 |
1613520000000 | 257.22 |
1613606400000 | 255.55 |
1613692800000 | 257.48 |
1613952000000 | 254.58 |
1614038400000 | 253.31 |
1614124800000 | 255.78 |
1614211200000 | 251.53 |
1614297600000 | 249.41 |
1614556800000 | 255.03 |
1614643200000 | 253.79 |
1614729600000 | 252.64 |
1614816000000 | 250.78 |
1614902400000 | 249.55 |
1615161600000 | 253.39 |
1615248000000 | 258.18 |
1615334400000 | 259.74 |
1615420800000 | 262.2 |
1615507200000 | 261.43 |
1615766400000 | 262.21 |
1615852800000 | 263.11 |
1615939200000 | 263.78 |
1616025600000 | 263.12 |
1616112000000 | 261.77 |
1616371200000 | 262.23 |
1616457600000 | 261.2 |
1616544000000 | 260.22 |
1616630400000 | 260.72 |
1616716800000 | 263.09 |
1616976000000 | 263.98 |
1617062400000 | 266.86 |
1617148800000 | 267.65 |
1617235200000 | 269.52 |
1617667200000 | 271.79 |
1617753600000 | 270.7 |
1617840000000 | 272.36 |
1617926400000 | 272.56 |
1618185600000 | 272.4 |
1618272000000 | 274.22 |
1618358400000 | 273.39 |
1618444800000 | 275.61 |
1618531200000 | 277.5 |
1618790400000 | 275.4 |
1618876800000 | 270.43 |
1618963200000 | 273.33 |
1619049600000 | 274.42 |
1619136000000 | 274.44 |
1619395200000 | 275.08 |
1619481600000 | 273.75 |
1619568000000 | 273.63 |
1619654400000 | 272.18 |
1619740800000 | 271.49 |
1620000000000 | 272.13 |
1620086400000 | 267.29 |
1620172800000 | 272.18 |
1620259200000 | 272.27 |
1620345600000 | 274.72 |
1620604800000 | 272.52 |
1620691200000 | 267.67 |
1620777600000 | 266.62 |
1620864000000 | 266.71 |
1620950400000 | 271.45 |
1621209600000 | 270.65 |
1621296000000 | 270.21 |
1621382400000 | 266.21 |
1621468800000 | 270.93 |
1621555200000 | 272.96 |
1621814400000 | 274.91 |
1621900800000 | 274.83 |
1621987200000 | 275.25 |
1622073600000 | 276.14 |
1622160000000 | 278.61 |
1622419200000 | 276.69 |
1622505600000 | 278.65 |
1622592000000 | 280.22 |
1622678400000 | 279.77 |
1622764800000 | 281.75 |
1623024000000 | 282.14 |
1623110400000 | 281.79 |
1623196800000 | 281.61 |
1623283200000 | 281.85 |
1623369600000 | 284.29 |
1623628800000 | 284.87 |
1623715200000 | 285.02 |
1623801600000 | 285.5899 |
1623888000000 | 287.67 |
1623974400000 | 283.3 |
1624233600000 | 284.31 |
1624320000000 | 285.76 |
1624406400000 | 283.7799 |
1624492800000 | 287.39 |
1624579200000 | 286.93 |
1624838400000 | 286.67 |
1624924800000 | 287.41 |
1625011200000 | 285.05 |
1625097600000 | 285.9 |
1625184000000 | 286.88 |
1625443200000 | 286.93 |
1625529600000 | 284.67 |
1625616000000 | 285.42 |
1625702400000 | 280.06 |
1625788800000 | 284.74 |
1626048000000 | 287.57 |
1626134400000 | 287.25 |
1626220800000 | 286.69 |
1626307200000 | 283.24 |
1626393600000 | 281.02 |
1626652800000 | 275.44 |
1626739200000 | 277.6 |
1626825600000 | 282.27 |
1626912000000 | 283.9 |
1626998400000 | 286.19 |
1627257600000 | 286.15 |
1627344000000 | 283.45 |
1627430400000 | 285.94 |
1627516800000 | 287.6 |
1627603200000 | 286.19 |
1627862400000 | 288.66 |
1627948800000 | 289.15 |
1628035200000 | 290.52 |
1628121600000 | 291.95 |
1628208000000 | 292.49 |
1628467200000 | 292.99 |
1628553600000 | 293.41 |
1628640000000 | 294.23 |
1628726400000 | 295.7799 |
1628812800000 | 295.71 |
1629072000000 | 293.14 |
1629158400000 | 291.75 |
1629244800000 | 291.46 |
1629331200000 | 287.79 |
1629417600000 | 289.5 |
1629676800000 | 292.98 |
1629763200000 | 293.1 |
1629849600000 | 293.91 |
1629936000000 | 292.7 |
1630022400000 | 294.64 |
1630281600000 | 295.57 |
1630368000000 | 295.18 |
1630454400000 | 296.52 |
1630540800000 | 296.66 |
1630627200000 | 295.39 |
1630886400000 | 298.06 |
1630972800000 | 297.29 |
1631059200000 | 294.57 |
1631145600000 | 294.4 |
1631232000000 | 293.9 |
1631491200000 | 295.15 |
1631577600000 | 295.44 |
1631664000000 | 293.56 |
1631750400000 | 295.04 |
1631836800000 | 292.73 |
1632096000000 | 286.39 |
1632182400000 | 289.61 |
1632268800000 | 293.45 |
1632355200000 | 296.65 |
1632441600000 | 295.2 |
1632700800000 | 296.0899 |
1632787200000 | 289.3 |
1632873600000 | 290.55 |
1632960000000 | 288.35 |
1633046400000 | 287.5899 |
1633305600000 | 284.73 |
1633392000000 | 289.18 |
1633478400000 | 286.31 |
1633564800000 | 292.07 |
1633651200000 | 290.6 |
1633910400000 | 290.66 |
1633996800000 | 290.05 |
1634083200000 | 291.72 |
1634169600000 | 296.45 |
1634256000000 | 299.13 |
1634515200000 | 298.41 |
1634601600000 | 298.98 |
1634688000000 | 299.3399 |
1634774400000 | 299.41 |
1634860800000 | 300.46 |
1635120000000 | 303.04 |
1635206400000 | 305.97 |
1635292800000 | 305.8 |
1635379200000 | 307.55 |
1635465600000 | 310.52 |
1635724800000 | 314.7799 |
1635811200000 | 315.61 |
1635897600000 | 317.5 |
1635984000000 | 322.07 |
1636070400000 | 323.3399 |
1636329600000 | 322.35 |
1636416000000 | 318.75 |
1636502400000 | 319.13 |
1636588800000 | 320.7 |
1636675200000 | 321.35 |
1636934400000 | 321.99 |
1637020800000 | 324.52 |
1637107200000 | 324.83 |
1637193600000 | 325.22 |
1637280000000 | 325.72 |
1637539200000 | 325.08 |
1637625600000 | 320.38 |
1637712000000 | 321.23 |
1637798400000 | 322.0299 |
1637884800000 | 307.72 |
1638144000000 | 311.44 |
1638230400000 | 308.01 |
1638316800000 | 312.45 |
1638403200000 | 309.3399 |
1638489600000 | 305.51 |
1638748800000 | 308.49 |
1638835200000 | 319.87 |
1638921600000 | 316.42 |
1639008000000 | 312.62 |
1639094400000 | 312.62 |
1639353600000 | 308.5899 |
1639440000000 | 306.3 |
1639526400000 | 309.91 |
1639612800000 | 309.66 |
1639699200000 | 306.62 |
1639958400000 | 302.11 |
1640044800000 | 307.98 |
1640131200000 | 311.52 |
1640217600000 | 315.91 |
1640304000000 | 315.17 |
1640563200000 | 318.5299 |
1640649600000 | 319.79 |
1640736000000 | 317.58 |
1640822400000 | 318.46 |
1640908800000 | 317.56 |
1641168000000 | 323.2 |
1641254400000 | 325.32 |
1641340800000 | 324.94 |
1641427200000 | 321.29 |
1641513600000 | 318.73 |
1641772800000 | 315.7 |
1641859200000 | 318.5899 |
1641945600000 | 321.17 |
1642032000000 | 319.3399 |
1642118400000 | 317.29 |
1642377600000 | 319.3399 |
1642464000000 | 315.68 |
1642550400000 | 313.98 |
1642636800000 | 315 |
1642723200000 | 309.11 |
1642982400000 | 298.6 |
1643068800000 | 298.94 |
1643155200000 | 304.5 |
1643241600000 | 303.02 |
1643328000000 | 301.11 |
1643587200000 | 305.98 |
1643673600000 | 308.89 |
1643760000000 | 308.75 |
1643846400000 | 302.07 |
1643932800000 | 298.81 |
1644192000000 | 300.68 |
1644278400000 | 301.82 |
1644364800000 | 307.82 |
1644451200000 | 305.8 |
1644537600000 | 301.73 |
1644796800000 | 296.9 |
1644883200000 | 303.56 |
1644969600000 | 303.51 |
1645056000000 | 299.82 |
1645142400000 | 296.64 |
1645401600000 | 291.37 |
1645488000000 | 290.01 |
1645574400000 | 287.77 |
1645660800000 | 281.65 |
1645747200000 | 290.24 |
1646006400000 | 288.61 |
1646092800000 | 278.42 |
1646179200000 | 282.89 |
1646265600000 | 277.0299 |
1646352000000 | 265.42 |
1646611200000 | 260.35 |
1646697600000 | 260.15 |
1646784000000 | 276.62 |
1646870400000 | 269.89 |
1646956800000 | 270.48 |
1647216000000 | 272.5899 |
1647302400000 | 274.36 |
1647388800000 | 285.54 |
1647475200000 | 285.74 |
1647561600000 | 288.52 |
1647820800000 | 287.5299 |
1647907200000 | 291.86 |
1647993600000 | 288.35 |
1648080000000 | 290.51 |
1648166400000 | 290.47 |
1648425600000 | 293.27 |
1648512000000 | 300.5899 |
1648598400000 | 296.57 |
1648684800000 | 292.45 |
1648771200000 | 293.11 |
1649030400000 | 296.82 |
1649116800000 | 292.85 |
1649203200000 | 285.32 |
1649289600000 | 283.79 |
1649376000000 | 285.92 |
1649635200000 | 283.06 |
1649721600000 | 282.5 |
1649808000000 | 283.74 |
1649894400000 | 283.92 |
1650326400000 | 285.04 |
1650412800000 | 287.79 |
1650499200000 | 289.18 |
1650585600000 | 283.26 |
1650844800000 | 278.96 |
1650931200000 | 274.04 |
1651017600000 | 275.35 |
1651104000000 | 279.31 |
1651190400000 | 279.24 |
1651449600000 | 277.22 |
1651536000000 | 279.3399 |
1651622400000 | 278.81 |
1651708800000 | 274.62 |
1651795200000 | 270.51 |
1652054400000 | 261.64 |
1652140800000 | 263.77 |
1652227200000 | 266.67 |
1652313600000 | 264.95 |
1652400000000 | 272.76 |
1652659200000 | 270.26 |
1652745600000 | 274.73 |
1652832000000 | 269.49 |
1652918400000 | 266.27 |
1653004800000 | 266.29 |
1653264000000 | 269.88 |
1653350400000 | 264.49 |
1653436800000 | 267.58 |
1653523200000 | 273.27 |
1653609600000 | 279.33 |
1653868800000 | 281.21 |
1653955200000 | 278.19 |
1654041600000 | 276.2799 |
1654128000000 | 279.91 |
1654214400000 | 276.77 |
1654473600000 | 280.29 |
1654560000000 | 278.81 |
1654646400000 | 277.16 |
1654732800000 | 272.82 |
1654819200000 | 264.17 |
1655078400000 | 256.0899 |
1655164800000 | 254.79 |
1655251200000 | 259.45 |
1655337600000 | 250.82 |
1655424000000 | 251.34 |
1655683200000 | 252.82 |
1655769600000 | 256.42 |
1655856000000 | 254.21 |
1655942400000 | 252.55 |
1656028800000 | 260.43 |
1656288000000 | 260.3 |
1656374400000 | 259.5 |
1656460800000 | 256.58 |
1656547200000 | 252.27 |
1656633600000 | 251.33 |
1656892800000 | 251.45 |
1656979200000 | 247.76 |
1657065600000 | 251.75 |
1657152000000 | 258.17 |
1657238400000 | 259.69 |
1657497600000 | 255.96 |
1657584000000 | 256.96 |
1657670400000 | 255.21 |
1657756800000 | 253.02 |
1657843200000 | 258.44 |
1658102400000 | 260.18 |
1658188800000 | 266.49 |
1658275200000 | 267.92 |
1658361600000 | 270.77 |
1658448000000 | 269.4 |
1658707200000 | 269.38 |
1658793600000 | 266.77 |
1658880000000 | 271.6 |
1658966400000 | 274.62 |
1659052800000 | 278.58 |
1659312000000 | 278.82 |
1659398400000 | 278.13 |
1659484800000 | 282.2799 |
1659571200000 | 283.77 |
1659657600000 | 280.64 |
1659916800000 | 281.36 |
1660003200000 | 277 |
1660089600000 | 280.54 |
1660176000000 | 280.57 |
1660262400000 | 284.37 |
1660521600000 | 286.38 |
1660608000000 | 286.91 |
1660694400000 | 283.15 |
1660780800000 | 285.3 |
1660867200000 | 281.29 |
1661126400000 | 275.38 |
1661212800000 | 275.41 |
1661299200000 | 276.42 |
1661385600000 | 278.29 |
1661472000000 | 270.77 |
1661731200000 | 268.13 |
1661817600000 | 266.49 |
1661904000000 | 262.64 |
1661990400000 | 258.6 |
1662076800000 | 262.33 |
1662336000000 | 259.64 |
1662422400000 | 260.1 |
1662508800000 | 261.13 |
1662595200000 | 262.62 |
1662681600000 | 267.07 |
1662940800000 | 271.6 |
1663027200000 | 265.18 |
1663113600000 | 264.91 |
1663200000000 | 263.08 |
1663286400000 | 260.5299 |
1663545600000 | 261.3 |
1663632000000 | 258.52 |
1663718400000 | 260.15 |
1663804800000 | 254.75 |
1663891200000 | 249.4 |
1664150400000 | 248.61 |
1664236800000 | 248.47 |
1664323200000 | 249.55 |
1664409600000 | 243.22 |
1664496000000 | 244.81 |
1664755200000 | 246.18 |
1664841600000 | 255.99 |
1664928000000 | 253.97 |
1665014400000 | 252.85 |
1665100800000 | 246.64 |
1665360000000 | 244.86 |
1665446400000 | 243.21 |
1665532800000 | 242.65 |
1665619200000 | 245.68 |
1665705600000 | 244.69 |
1665964800000 | 249.77 |
1666051200000 | 251.08 |
1666137600000 | 251.95 |
1666224000000 | 252.36 |
1666310400000 | 252.79 |
1666569600000 | 255.66 |
1666656000000 | 260.54 |
1666742400000 | 260.96 |
1666828800000 | 261.07 |
1666915200000 | 263.5899 |
1667174400000 | 263.62 |
1667260800000 | 265.73 |
1667347200000 | 262.57 |
1667433600000 | 261.41 |
1667520000000 | 267.43 |
1667779200000 | 268.17 |
1667865600000 | 269.91 |
1667952000000 | 267.32 |
1668038400000 | 277.94 |
1668124800000 | 279.97 |
1668384000000 | 280.74 |
1668470400000 | 283.31 |
1668556800000 | 279.32 |
1668643200000 | 279.23 |
1668729600000 | 281.66 |
1668988800000 | 280.33 |
1669075200000 | 282.71 |
1669161600000 | 284.45 |
1669248000000 | 285.25 |
1669334400000 | 284.89 |
1669593600000 | 282.3399 |
1669680000000 | 282.18 |
1669766400000 | 286.99 |
1669852800000 | 287.64 |
1669939200000 | 286.71 |
1670198400000 | 283.98 |
1670284800000 | 281.81 |
1670371200000 | 280.43 |
1670457600000 | 281.38 |
1670544000000 | 282.54 |
1670803200000 | 281.73 |
1670889600000 | 285.62 |
1670976000000 | 283.97 |
1671062400000 | 274.16 |
1671148800000 | 271.3 |
1671408000000 | 271.26 |
1671494400000 | 269.2799 |
1671580800000 | 274.27 |
1671667200000 | 268.62 |
1671753600000 | 268.02 |
1672099200000 | 266.5299 |
1672185600000 | 265.0899 |
1672272000000 | 269.15 |
1672358400000 | 266.02 |
1672617600000 | 269.73 |
1672704000000 | 270.22 |
1672790400000 | 276.74 |
1672876800000 | 275.31 |
1672963200000 | 279.98 |
1673222400000 | 283.86 |
1673308800000 | 283.72 |
1673395200000 | 286.88 |
1673481600000 | 289.12 |
1673568000000 | 290.29 |
1673827200000 | 290.67 |
1673913600000 | 293.14 |
1674000000000 | 292.24 |
1674086400000 | 286.42 |
1674172800000 | 289.74 |
1674432000000 | 294.69 |
1674518400000 | 294.63 |
1674604800000 | 294.29 |
1674691200000 | 297.96 |
1674777600000 | 299.95 |
1675036800000 | 296.27 |
1675123200000 | 298.11 |
1675209600000 | 301.3 |
1675296000000 | 306.9 |
1675382400000 | 307.5899 |
1675641600000 | 305.1 |
1675728000000 | 307.13 |
1675814400000 | 306.88 |
1675900800000 | 309.33 |
1675987200000 | 305.06 |
1676246400000 | 308.17 |
1676332800000 | 310.46 |
1676419200000 | 313.41 |
1676505600000 | 312.14 |
1676592000000 | 310.62 |
1676851200000 | 310.2799 |
1676937600000 | 306.66 |
1677024000000 | 306.77 |
1677110400000 | 310.61 |
1677196800000 | 305.24 |
1677456000000 | 309.89 |
1677542400000 | 308.82 |
1677628800000 | 306.62 |
1677715200000 | 308.47 |
1677801600000 | 313.14 |
1678060800000 | 312.85 |
1678147200000 | 310.41 |
1678233600000 | 311.95 |
1678320000000 | 309.87 |
1678406400000 | 305.2799 |
1678665600000 | 297.37 |
1678752000000 | 304.5299 |
1678838400000 | 297.31 |
1678924800000 | 304.29 |
1679011200000 | 300.81 |
1679270400000 | 303.83 |
1679356800000 | 308.7799 |
1679443200000 | 309.1 |
1679529600000 | 310.22 |
1679616000000 | 306.0899 |
1679875200000 | 307.77 |
1679961600000 | 307.12 |
1680048000000 | 312.63 |
1680134400000 | 316.2 |
1680220800000 | 319.88 |
1680480000000 | 318.41 |
1680566400000 | 317.3399 |
1680652800000 | 315.17 |
1680739200000 | 315.8399 |
1681171200000 | 317.87 |
1681257600000 | 316.2 |
1681344000000 | 317.91 |
1681430400000 | 319.8 |
1681689600000 | 319.27 |
1681776000000 | 320.67 |
1681862400000 | 320.22 |
1681948800000 | 317.37 |
1682035200000 | 318.63 |
1682294400000 | 317.92 |
1682380800000 | 315.74 |
1682467200000 | 313.71 |
1682553600000 | 315.7799 |
1682640000000 | 317.23 |
1682899200000 | 318.01 |
1682985600000 | 313.79 |
1683072000000 | 313.3399 |
1683158400000 | 312.51 |
1683244800000 | 318.06 |
1683504000000 | 319.68 |
1683590400000 | 317.8399 |
1683676800000 | 317.1 |
1683763200000 | 317.45 |
1683849600000 | 317.85 |
1684108800000 | 318.61 |
1684195200000 | 318.67 |
1684281600000 | 321.1 |
1684368000000 | 326.1 |
1684454400000 | 327.49 |
1684713600000 | 328.29 |
1684800000000 | 325.0299 |
1684886400000 | 319.77 |
1684972800000 | 326.43 |
1685059200000 | 333.57 |
1685318400000 | 332.55 |
1685404800000 | 332.97 |
1685491200000 | 327.05 |
1685577600000 | 330.79 |
1685664000000 | 335.22 |
1685923200000 | 333.37 |
1686009600000 | 334.7799 |
1686096000000 | 333.65 |
1686182400000 | 335.57 |
1686268800000 | 336.74 |
1686528000000 | 340.3399 |
1686614400000 | 343.69 |
1686700800000 | 346.69 |
1686787200000 | 345.21 |
1686873600000 | 346.83 |
1687132800000 | 344.68 |
1687219200000 | 344.72 |
1687305600000 | 341.46 |
1687392000000 | 340.71 |
1687478400000 | 337.64 |
1687737600000 | 336.65 |
1687824000000 | 339.67 |
1687910400000 | 342.62 |
1687996800000 | 343.46 |
1688083200000 | 347.44 |
1688342400000 | 348.95 |
1688428800000 | 348.49 |
1688515200000 | 346 |
1688601600000 | 337.16 |
1688688000000 | 337.74 |
1688947200000 | 338.61 |
1689033600000 | 340.5899 |
1689120000000 | 345.54 |
1689206400000 | 348.86 |
1689292800000 | 348.86 |
1689552000000 | 347.11 |
1689638400000 | 348.8 |
1689724800000 | 348.3399 |
1689811200000 | 346.33 |
1689897600000 | 347.13 |
1690156800000 | 347.83 |
1690243200000 | 348.7 |
1690329600000 | 345.37 |
1690416000000 | 352.0899 |
1690502400000 | 354.24 |
1690761600000 | 355.14 |
1690848000000 | 351.38 |
1690934400000 | 345.14 |
1691020800000 | 342.58 |
1691107200000 | 343.58 |
1691366400000 | 344.32 |
1691452800000 | 340.9 |
1691539200000 | 340.64 |
1691625600000 | 344.3 |
1691712000000 | 339.66 |
1691971200000 | 341.62 |
1692057600000 | 337.94 |
1692144000000 | 336.68 |
1692230400000 | 332.5 |
1692316800000 | 331.48 |
1692576000000 | 334.96 |
1692662400000 | 337.01 |
1692748800000 | 338.79 |
1692835200000 | 335.69 |
1692921600000 | 336.7799 |
1693180800000 | 340.93 |
1693267200000 | 345.44 |
1693353600000 | 344.42 |
1693440000000 | 344.13 |
1693526400000 | 342.38 |
1693785600000 | 342.48 |
1693872000000 | 343.04 |
1693958400000 | 340.11 |
1694044800000 | 337.99 |
1694131200000 | 338.44 |
1694390400000 | 341.32 |
1694476800000 | 340.16 |
1694563200000 | 339.22 |
1694649600000 | 343.91 |
1694736000000 | 343.81 |
1694995200000 | 340 |
1695081600000 | 339.56 |
1695168000000 | 340.58 |
1695254400000 | 335.49 |
1695340800000 | 334.73 |
1695600000000 | 333.43 |
1695686400000 | 330.1 |
1695772800000 | 330.79 |
1695859200000 | 333.44 |
1695945600000 | 334.17 |
1696204800000 | 332.79 |
1696291200000 | 328.86 |
1696377600000 | 329.87 |
1696464000000 | 329.62 |
1696550400000 | 333.39 |
1696809600000 | 331.31 |
1696896000000 | 337.81 |
1696982400000 | 337.74 |
1697068800000 | 337.77 |
1697155200000 | 332.17 |
1697414400000 | 333.5 |
1697500800000 | 333.01 |
1697587200000 | 327.95 |
1697673600000 | 324.85 |
1697760000000 | 319.22 |
1698019200000 | 320.56 |
1698105600000 | 322.89 |
1698192000000 | 322.0299 |
1698278400000 | 319.7 |
1698364800000 | 317.0299 |
1698624000000 | 316.6 |
1698710400000 | 319.39 |
1698796800000 | 323.24 |
1698883200000 | 329.86 |
1698969600000 | 330.66 |
1699228800000 | 329.82 |
1699315200000 | 329.94 |
1699401600000 | 331.48 |
1699488000000 | 334.01 |
1699574400000 | 333.48 |
1699833600000 | 336.23 |
1699920000000 | 341.57 |
1700006400000 | 343.21 |
1700092800000 | 341.7799 |
1700179200000 | 344.48 |
1700438400000 | 344.88 |
1700524800000 | 343.97 |
1700611200000 | 344.85 |
1700697600000 | 345.2 |
1700784000000 | 345.71 |
1701043200000 | 344.7799 |
1701129600000 | 344.3399 |
1701216000000 | 346.39 |
1701302400000 | 346.92 |
1701388800000 | 350.0899 |
1701648000000 | 349.26 |
1701734400000 | 352.29 |
1701820800000 | 354.18 |
1701907200000 | 354.64 |
1701993600000 | 358.38 |
1702252800000 | 359.56 |
1702339200000 | 359.42 |
1702425600000 | 359.49 |
1702512000000 | 360.57 |
1702598400000 | 362.19 |
1702857600000 | 360.44 |
1702944000000 | 361.41 |
1703030400000 | 359.72 |
1703116800000 | 360.35 |
1703203200000 | 359.86 |
1703635200000 | 360.88 |
1703721600000 | 359.5 |
1703808000000 | 359.85 |
1704153600000 | 359.08 |
1704240000000 | 353.39 |
1704326400000 | 354.81 |
1704412800000 | 354.54 |
1704672000000 | 357.8399 |
1704758400000 | 356.98 |
1704844800000 | 357.19 |
1704931200000 | 355.32 |
1705017600000 | 356.96 |
1705276800000 | 355.35 |
1705363200000 | 356.04 |
1705449600000 | 352.48 |
1705536000000 | 356.42 |
1705622400000 | 357.5299 |
1705881600000 | 359.7 |
1705968000000 | 359.33 |
1706054400000 | 365.54 |
1706140800000 | 365.68 |
1706227200000 | 368.29 |
1706486400000 | 370.32 |
1706572800000 | 371.83 |
1706659200000 | 370.21 |
1706745600000 | 370.46 |
1706832000000 | 372.97 |
1707091200000 | 374.3399 |
1707177600000 | 376.64 |
1707264000000 | 377.3 |
1707350400000 | 379.56 |
1707436800000 | 381.52 |
1707696000000 | 383.51 |
1707782400000 | 379.2799 |
1707868800000 | 381.93 |
1707955200000 | 384.67 |
1708041600000 | 385.87 |
1708300800000 | 385.68 |
1708387200000 | 383.38 |
1708473600000 | 383.79 |
1708560000000 | 393.92 |
1708646400000 | 394.64 |
1708905600000 | 394.62 |
1708992000000 | 396.12 |
1709078400000 | 395.86 |
1709164800000 | 396.52 |
1709251200000 | 399.42 |
1709510400000 | 400.79 |
1709596800000 | 398.6 |
1709683200000 | 401.2 |
1709769600000 | 407.05 |
1709856000000 | 403.29 |
1710115200000 | 400.82 |
1710201600000 | 406.85 |
1710288000000 | 406.72 |
1710374400000 | 404.83 |
1710460800000 | 404.39 |
1710720000000 | 405.71 |
1710806400000 | 407.52 |
1710892800000 | 408.64 |
1710979200000 | 412.47 |
1711065600000 | 412.01 |
1711324800000 | 412.58 |
1711411200000 | 413.87 |
1711497600000 | 415.4 |
1711584000000 | 415.19 |
1712016000000 | 411.32 |
1712102400000 | 413.2799 |
1712188800000 | 412.19 |
1712275200000 | 409.05 |
1712534400000 | 411.93 |
1712620800000 | 408.38 |
1712707200000 | 408.93 |
1712793600000 | 408.85 |
1712880000000 | 407.19 |
1713139200000 | 407.0899 |
1713225600000 | 402.12 |
1713312000000 | 400.37 |
1713398400000 | 401.17 |
1713484800000 | 397.01 |
1713744000000 | 399.74 |
1713830400000 | 405.67 |
1713916800000 | 406.72 |
1714003200000 | 404.66 |
1714089600000 | 411.15 |
1714348800000 | 412.91 |
1714435200000 | 406.97 |
1714521600000 | 405.44 |
1714608000000 | 405.75 |
1714694400000 | 408.35 |
1714953600000 | 412.33 |
1715040000000 | 414.92 |
1715126400000 | 416.25 |
1715212800000 | 417.19 |
1715299200000 | 419.15 |
1715558400000 | 419.58 |
1715644800000 | 420.77 |
1715731200000 | 423.15 |
1715817600000 | 421.03 |
1715904000000 | 420.34 |
1716163200000 | 421.99 |
1716249600000 | 422.37 |
1716336000000 | 420.27 |
1716422400000 | 422.29 |
1716508800000 | 424.03 |
1716768000000 | 425.59 |
1716854400000 | 425.03 |
1716940800000 | 420.52 |
1717027200000 | 421.03 |
1717113600000 | 420.99 |
1717372800000 | 423.3 |
1717459200000 | 419.49 |
1717545600000 | 427.27 |
1717632000000 | 428.9 |
1717718400000 | 427.96 |
1717977600000 | 426.91 |
1718064000000 | 422.82 |
1718150400000 | 429.17 |
1718236800000 | 424.68 |
1718323200000 | 418.26 |
1718582400000 | 422.25 |
1718668800000 | 425.75 |
1718755200000 | 423.8 |
1718841600000 | 425.65 |
1718928000000 | 422.01 |
1719187200000 | 422.38 |
1719273600000 | 423.46 |
1719360000000 | 422.67 |
1719446400000 | 421.25 |
1719532800000 | 421.21 |
1719792000000 | 424.62 |
1719878400000 | 425.89 |
1719964800000 | 432.52 |
1720051200000 | 434.31 |
1720137600000 | 434.66 |
1720396800000 | 435.32 |
1720483200000 | 432.22 |
1720569600000 | 437.57 |
1720656000000 | 433.96 |
1720742400000 | 439.63 |
1721001600000 | 435.96 |
1721088000000 | 433.94 |
1721174400000 | 424.46 |
1721260800000 | 422.95 |
1721347200000 | 417.65 |
1721606400000 | 426.09 |
1721692800000 | 426.44 |
1721779200000 | 415.97 |
1721865600000 | 411.02 |
1721952000000 | 415.0299 |
1722211200000 | 413.27 |
1722297600000 | 411.8 |
1722384000000 | 419.08 |
1722470400000 | 406.24 |
1722556800000 | 394.37 |
1722816000000 | 386.92 |
1722902400000 | 388.33 |
1722988800000 | 392.46 |
1723075200000 | 395.86 |
1723161600000 | 396.07 |
1723420800000 | 396.2799 |
1723507200000 | 401.0899 |
1723593600000 | 402.26 |
1723680000000 | 411.52 |
1723766400000 | 414.56 |
1724025600000 | 418.5899 |
1724112000000 | 416.7 |
1724198400000 | 419.2 |
1724284800000 | 416.1 |
1724371200000 | 420.03 |
1724630400000 | 417.14 |
1724716800000 | 417.54 |
1724803200000 | 417.41 |
1724889600000 | 420.11 |
1724976000000 | 421.5 |
1725235200000 | 422.53 |
1725321600000 | 414.16 |
1725408000000 | 410.33 |
1725494400000 | 409.16 |
1725580800000 | 399.62 |
1725840000000 | 404.67 |
1725926400000 | 404.4 |
1726012800000 | 408.16 |
1726099200000 | 412.05 |
1726185600000 | 414.2799 |
1726444800000 | 412.0299 |
1726531200000 | 414.2799 |
1726617600000 | 411.81 |
1726704000000 | 423.16 |
1726790400000 | 416.68 |
1727049600000 | 418.81 |
1727136000000 | 423.89 |
1727222400000 | 423.54 |
1727308800000 | 432.55 |
1727395200000 | 434.74 |
1727654400000 | 429.93 |
1727740800000 | 425.46 |
1727827200000 | 425.97 |
1727913600000 | 423.52 |
1728000000000 | 428.24 |
1728259200000 | 428.82 |
1728345600000 | 428.88 |
1728432000000 | 431.19 |
1728518400000 | 429.73 |
1728604800000 | 430.55 |
1728864000000 | 434.36 |
1728950400000 | 425.47 |
1729036800000 | 423.59 |
1729123200000 | 426.86 |
1729209600000 | 429.43 |
1729468800000 | 427.28 |
1729555200000 | 427.05 |
1729641600000 | 424.55 |
1729728000000 | 429.91 |
1729814400000 | 431.68 |
1730073600000 | 433.64 |
1730160000000 | 433.41 |
1730246400000 | 425.4 |
1730332800000 | 418.29 |
1730419200000 | 421.97 |
1730678400000 | 419.21 |
1730764800000 | 422 |
1730851200000 | 423.98 |
1730937600000 | 429.03 |
1731024000000 | 427.75 |
1731283200000 | 434.11 |
1731369600000 | 424.76 |
1731456000000 | 423.55 |
1731542400000 | 428.52 |
1731628800000 | 425.42 |
1731888000000 | 427.11 |
1731974400000 | 426.34 |
1732060800000 | 423.92 |
1732147200000 | 425.94 |
1732233600000 | 429.77 |
1732492800000 | 428.11 |
1732579200000 | 424.99 |
1732665600000 | 421.07 |
1732752000000 | 423.02 |
1732838400000 | 428.16 |
1733097600000 | 434.33 |
1733184000000 | 435.79 |
1733270400000 | 440.21 |
1733356800000 | 442.55 |
1733443200000 | 445.44 |
1733702400000 | 444.36 |
1733788800000 | 442.47 |
1733875200000 | 446.73 |
1733961600000 | 446.22 |
1734048000000 | 446.82 |
1734307200000 | 447.26 |
1734393600000 | 448.11 |
1734480000000 | 444.43 |
1734566400000 | 438.94 |
1734652800000 | 437.26 |
1734912000000 | 439.21 |
1734998400000 | 441.66 |
1735257600000 | 442.09 |
1735516800000 | 441.61 |
EURO iSTOXX 50 Electric Vehicles Tilted | EURO STOXX 50 | |
---|---|---|
2018 | 9.9667417 | 9.3017492 |
2019 | -11.7097569 | -12.2015892 |
2020 | 30.194784 | 28.7002142 |
2021 | 7.8753164 | -3.2294906 |
2022 | 31.6972746 | 23.5443019 |
2023 | -16.4029993 | -9.5949091 |
2024 | 35.9118521 | 22.611689 |
2025 | 22.4083514 | 11.1488296 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 6.356% |
SAP | Technology | Germany | 5.655% |
NVIDIA Corp. | Technology | USA | 5.030% |
TESLA | Automobiles and Parts | USA | 4.969% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.806% |
ADVANCED MICRO DEVICES | Technology | USA | 3.611% |
SIEMENS | Industrial Goods and Services | Germany | 3.323% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.250% |
TOTALENERGIES | Energy | France | 2.833% |
ALLIANZ | Insurance | Germany | 2.717% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 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.
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.