Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Future Healthcare Tilted
Index Description
The EURO iSTOXX 50 Future Healthcare Tilted Index tracks the performance of 60 securities consisting of all the EURO STOXX 50 securities and the 10 largest securities form the STOXX Global Breakthrough Healthcare Index. The index is reviewed quarterly in March, June, September and December.
Key facts
- The EURO iSTOXX 50 Future Healthcare Tilted Index tracks the performance of all of the EURO STOXX 50 securities and the 10 largest securities form the STOXX Global Breakthrough Healthcare Index. The index is reviewed quarterly in March, June, September and December.
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 Future Healthcare Tilted | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.9 | 0.4 | 13.2 |
EURO STOXX 50 | 4,336.8 | 3,391.1 | 67.8 | 55.2 | 248.2 | 16.3 | 7.3 | 0.5 | 4.1 |
Supersector weighting (top 10)
Health Care | 24.4 |
---|---|
Technology | 13.3 |
Industrial Goods and Services | 12.1 |
Banks | 9.7 |
Consumer Products and Services | 8.6 |
Insurance | 5.7 |
Energy | 4.0 |
Automobiles and Parts | 3.7 |
Chemicals | 3.2 |
Utilities | 3.2 |
Country weighting
France | 31.6 |
---|---|
Germany | 21.9 |
USA | 16.0 |
Netherlands | 11.0 |
Italy | 7.0 |
Spain | 6.2 |
Switzerland | 3.6 |
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 Future Healthcare Tilted | -2.8 | 11.0 | 22.8 | 23.1 | 58.9 | N/A | N/A | 23.1 | 7.2 | 9.8 |
EURO STOXX 50 | -3.3 | 10.1 | 22.8 | 25.2 | 55.5 | N/A | N/A | 23.1 | 7.8 | 9.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Future Healthcare Tilted | N/A | N/A | 10.8 | 15.2 | 18.6 | N/A | N/A | 2.0 | 0.4 | 0.5 |
EURO STOXX 50 | N/A | N/A | 13.0 | 18.0 | 21.0 | N/A | N/A | 1.7 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Future Healthcare Tilted | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 3.5 | 3.5 | 4.4 | 4.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Future Healthcare Tilted | 0.9 | 0.8 | 0.8 | 0.8 | 0.9 | 2.1 | 0.2 | -0.1 | -0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
ISTOXX INDICES
EURO iSTOXX 50 Future Healthcare 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 Future Healthcare Tilted | 17.2 | 14.7 | 16.9 | 16.9 | 2.3 | 3.8 | 1.6 | 21.8 |
EURO STOXX 50 | 15.5 | 14.0 | 15.1 | 15.1 | 1.9 | 3.9 | 1.3 | 21.9 |
Performance and annual returns
EURO iSTOXX 50 Future Healthcare Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.72 |
1340150400000 | 101.92 |
1340236800000 | 101.12 |
1340323200000 | 101.09 |
1340582400000 | 98.95 |
1340668800000 | 98.97 |
1340755200000 | 100.61 |
1340841600000 | 100.06 |
1340928000000 | 104.16 |
1341187200000 | 105.61 |
1341273600000 | 106.7 |
1341360000000 | 106.63 |
1341446400000 | 105.68 |
1341532800000 | 103.73 |
1341792000000 | 103.55 |
1341878400000 | 103.98 |
1341964800000 | 103.97 |
1342051200000 | 103.36 |
1342137600000 | 104.71 |
1342396800000 | 104.54 |
1342483200000 | 104.86 |
1342569600000 | 106.06 |
1342656000000 | 106.78 |
1342742400000 | 104.08 |
1343001600000 | 101.65 |
1343088000000 | 100.45 |
1343174400000 | 101.1 |
1343260800000 | 104.45 |
1343347200000 | 106.82 |
1343606400000 | 108.26 |
1343692800000 | 107.43 |
1343779200000 | 107.55 |
1343865600000 | 105.37 |
1343952000000 | 109.41 |
1344211200000 | 110.34 |
1344297600000 | 111.95 |
1344384000000 | 111.73 |
1344470400000 | 111.85 |
1344556800000 | 111.41 |
1344816000000 | 111.07 |
1344902400000 | 111.8 |
1344988800000 | 111.94 |
1345075200000 | 112.55 |
1345161600000 | 113.18 |
1345420800000 | 113 |
1345507200000 | 113.61 |
1345593600000 | 112.27 |
1345680000000 | 111.09 |
1345766400000 | 111.63 |
1346025600000 | 112.62 |
1346112000000 | 111.84 |
1346198400000 | 111.65 |
1346284800000 | 110.46 |
1346371200000 | 111.74 |
1346630400000 | 112.61 |
1346716800000 | 111.81 |
1346803200000 | 111.83 |
1346889600000 | 115.38 |
1346976000000 | 115.77 |
1347235200000 | 115.27 |
1347321600000 | 116.21 |
1347408000000 | 116.41 |
1347494400000 | 115.81 |
1347580800000 | 117.63 |
1347840000000 | 117.53 |
1347926400000 | 116.72 |
1348012800000 | 117.27 |
1348099200000 | 116.97 |
1348185600000 | 117.89 |
1348444800000 | 117.42 |
1348531200000 | 117.68 |
1348617600000 | 115.08 |
1348704000000 | 115.49 |
1348790400000 | 113.54 |
1349049600000 | 115.31 |
1349136000000 | 115.33 |
1349222400000 | 115.6 |
1349308800000 | 115.24 |
1349395200000 | 116.85 |
1349654400000 | 115.6 |
1349740800000 | 114.18 |
1349827200000 | 113.32 |
1349913600000 | 114.4 |
1350000000000 | 113.73 |
1350259200000 | 114.44 |
1350345600000 | 116.93 |
1350432000000 | 117.68 |
1350518400000 | 117.65 |
1350604800000 | 115.99 |
1350864000000 | 115.52 |
1350950400000 | 113.32 |
1351036800000 | 113.91 |
1351123200000 | 113.71 |
1351209600000 | 114.26 |
1351468800000 | 113.67 |
1351555200000 | 114.9 |
1351641600000 | 114.24 |
1351728000000 | 115.62 |
1351814400000 | 116.07 |
1352073600000 | 115.25 |
1352160000000 | 116.1 |
1352246400000 | 113.56 |
1352332800000 | 113.33 |
1352419200000 | 113.52 |
1352678400000 | 114.1 |
1352764800000 | 114.67 |
1352851200000 | 113.65 |
1352937600000 | 113.16 |
1353024000000 | 112.37 |
1353283200000 | 114.93 |
1353369600000 | 115.84 |
1353456000000 | 116.03 |
1353542400000 | 116.47 |
1353628800000 | 117.39 |
1353888000000 | 116.72 |
1353974400000 | 116.63 |
1354060800000 | 116.98 |
1354147200000 | 118.2 |
1354233600000 | 117.85 |
1354492800000 | 117.93 |
1354579200000 | 118.31 |
1354665600000 | 118.38 |
1354752000000 | 118.96 |
1354838400000 | 118.96 |
1355097600000 | 118.98 |
1355184000000 | 120.21 |
1355270400000 | 120.29 |
1355356800000 | 119.88 |
1355443200000 | 119.8 |
1355702400000 | 120.02 |
1355788800000 | 120.65 |
1355875200000 | 120.64 |
1355961600000 | 120.74 |
1356048000000 | 120.37 |
1356307200000 | 120.16 |
1356566400000 | 120.36 |
1356652800000 | 118.91 |
1356912000000 | 119.61 |
1357084800000 | 122.83 |
1357171200000 | 122.82 |
1357257600000 | 123.27 |
1357516800000 | 122.99 |
1357603200000 | 123.11 |
1357689600000 | 123.86 |
1357776000000 | 123.91 |
1357862400000 | 123.99 |
1358121600000 | 123.94 |
1358208000000 | 123.52 |
1358294400000 | 123.55 |
1358380800000 | 124.25 |
1358467200000 | 124.24 |
1358726400000 | 124.82 |
1358812800000 | 124.59 |
1358899200000 | 124.21 |
1358985600000 | 125.02 |
1359072000000 | 125.79 |
1359331200000 | 125.82 |
1359417600000 | 126.18 |
1359504000000 | 125.32 |
1359590400000 | 124.21 |
1359676800000 | 124.72 |
1359936000000 | 121.44 |
1360022400000 | 122.79 |
1360108800000 | 121.52 |
1360195200000 | 121.11 |
1360281600000 | 122.68 |
1360540800000 | 122.28 |
1360627200000 | 123.07 |
1360713600000 | 123.54 |
1360800000000 | 122.91 |
1360886400000 | 122.13 |
1361145600000 | 122.18 |
1361232000000 | 123.85 |
1361318400000 | 122.67 |
1361404800000 | 120.66 |
1361491200000 | 122.98 |
1361750400000 | 123.24 |
1361836800000 | 120.65 |
1361923200000 | 122.45 |
1362009600000 | 123.23 |
1362096000000 | 123.34 |
1362355200000 | 123.51 |
1362441600000 | 126.17 |
1362528000000 | 126.3 |
1362614400000 | 126.37 |
1362700800000 | 128.12 |
1362960000000 | 127.93 |
1363046400000 | 127.82 |
1363132800000 | 127.63 |
1363219200000 | 129.05 |
1363305600000 | 127.82 |
1363564800000 | 127.31 |
1363651200000 | 126.09 |
1363737600000 | 127.6 |
1363824000000 | 126.59 |
1363910400000 | 126.65 |
1364169600000 | 125.43 |
1364256000000 | 125.43 |
1364342400000 | 124.91 |
1364428800000 | 125.74 |
1364860800000 | 128.09 |
1364947200000 | 126.31 |
1365033600000 | 125.72 |
1365120000000 | 123.81 |
1365379200000 | 124.03 |
1365465600000 | 124.31 |
1365552000000 | 127.32 |
1365638400000 | 128.33 |
1365724800000 | 127.06 |
1365984000000 | 126.06 |
1366070400000 | 125.81 |
1366156800000 | 123.76 |
1366243200000 | 123.2 |
1366329600000 | 124.57 |
1366588800000 | 125.47 |
1366675200000 | 128.45 |
1366761600000 | 129.14 |
1366848000000 | 129.85 |
1366934400000 | 129.22 |
1367193600000 | 130.72 |
1367280000000 | 130.17 |
1367366400000 | 129.85 |
1367452800000 | 131.08 |
1367539200000 | 133.35 |
1367798400000 | 132.94 |
1367884800000 | 133.43 |
1367971200000 | 133.95 |
1368057600000 | 134.12 |
1368144000000 | 135.32 |
1368403200000 | 135.5 |
1368489600000 | 136.87 |
1368576000000 | 137.65 |
1368662400000 | 136.94 |
1368748800000 | 138.07 |
1369008000000 | 138.14 |
1369094400000 | 138.63 |
1369180800000 | 138.87 |
1369267200000 | 136.54 |
1369353600000 | 136.15 |
1369612800000 | 137.31 |
1369699200000 | 139.4 |
1369785600000 | 137.01 |
1369872000000 | 137.46 |
1369958400000 | 136.07 |
1370217600000 | 134.67 |
1370304000000 | 134.33 |
1370390400000 | 131.85 |
1370476800000 | 131.01 |
1370563200000 | 133.38 |
1370822400000 | 132.98 |
1370908800000 | 131.46 |
1370995200000 | 130.12 |
1371081600000 | 130.49 |
1371168000000 | 130.64 |
1371427200000 | 131.76 |
1371513600000 | 131.89 |
1371600000000 | 130.61 |
1371686400000 | 126.69 |
1371772800000 | 125.47 |
1372032000000 | 124.11 |
1372118400000 | 125.61 |
1372204800000 | 128.68 |
1372291200000 | 129.34 |
1372377600000 | 128.51 |
1372636800000 | 129.5 |
1372723200000 | 128.84 |
1372809600000 | 127.74 |
1372896000000 | 130.85 |
1372982400000 | 129.46 |
1373241600000 | 131.57 |
1373328000000 | 132.2 |
1373414400000 | 132.17 |
1373500800000 | 133.21 |
1373587200000 | 133.47 |
1373846400000 | 133.95 |
1373932800000 | 132.71 |
1374019200000 | 133.72 |
1374105600000 | 135.21 |
1374192000000 | 135.42 |
1374451200000 | 135.84 |
1374537600000 | 135.27 |
1374624000000 | 136.41 |
1374710400000 | 136.23 |
1374796800000 | 136.56 |
1375056000000 | 136.35 |
1375142400000 | 137.15 |
1375228800000 | 137.58 |
1375315200000 | 139.45 |
1375401600000 | 139.45 |
1375660800000 | 139.31 |
1375747200000 | 138.06 |
1375833600000 | 138.15 |
1375920000000 | 138.89 |
1376006400000 | 139.16 |
1376265600000 | 139.13 |
1376352000000 | 139.76 |
1376438400000 | 140.01 |
1376524800000 | 138.75 |
1376611200000 | 139.2 |
1376870400000 | 138.05 |
1376956800000 | 136.57 |
1377043200000 | 136.19 |
1377129600000 | 138.1 |
1377216000000 | 138.49 |
1377475200000 | 138.55 |
1377561600000 | 135.04 |
1377648000000 | 135.19 |
1377734400000 | 136.31 |
1377820800000 | 134.73 |
1378080000000 | 136.81 |
1378166400000 | 136.42 |
1378252800000 | 136.98 |
1378339200000 | 137.76 |
1378425600000 | 138.89 |
1378684800000 | 138.87 |
1378771200000 | 141.02 |
1378857600000 | 141.62 |
1378944000000 | 141.47 |
1379030400000 | 141.84 |
1379289600000 | 142.87 |
1379376000000 | 142.87 |
1379462400000 | 143.99 |
1379548800000 | 144.59 |
1379635200000 | 144.31 |
1379894400000 | 143.2 |
1379980800000 | 143.8 |
1380067200000 | 143.67 |
1380153600000 | 143.84 |
1380240000000 | 143.79 |
1380499200000 | 142.75 |
1380585600000 | 144.67 |
1380672000000 | 143.91 |
1380758400000 | 142.74 |
1380844800000 | 144.37 |
1381104000000 | 143.82 |
1381190400000 | 142.12 |
1381276800000 | 142.31 |
1381363200000 | 145.87 |
1381449600000 | 146.08 |
1381708800000 | 146.54 |
1381795200000 | 147.6 |
1381881600000 | 148.84 |
1381968000000 | 148.76 |
1382054400000 | 149.62 |
1382313600000 | 149.25 |
1382400000000 | 150.1 |
1382486400000 | 149.07 |
1382572800000 | 149.83 |
1382659200000 | 149.85 |
1382918400000 | 149.38 |
1383004800000 | 150.7 |
1383091200000 | 150.28 |
1383177600000 | 151.31 |
1383264000000 | 151.04 |
1383523200000 | 151.18 |
1383609600000 | 150.2 |
1383696000000 | 150.5 |
1383782400000 | 149.85 |
1383868800000 | 150.25 |
1384128000000 | 150.88 |
1384214400000 | 150.01 |
1384300800000 | 149.75 |
1384387200000 | 151.14 |
1384473600000 | 151.52 |
1384732800000 | 152.3 |
1384819200000 | 151.13 |
1384905600000 | 151.27 |
1384992000000 | 151.53 |
1385078400000 | 152.86 |
1385337600000 | 153.67 |
1385424000000 | 152.97 |
1385510400000 | 153.74 |
1385596800000 | 154.09 |
1385683200000 | 153.84 |
1385942400000 | 153.67 |
1386028800000 | 150.84 |
1386115200000 | 149.85 |
1386201600000 | 148.26 |
1386288000000 | 149.93 |
1386547200000 | 150.28 |
1386633600000 | 148.85 |
1386720000000 | 147.63 |
1386806400000 | 146.85 |
1386892800000 | 146.73 |
1387152000000 | 149.1 |
1387238400000 | 147.48 |
1387324800000 | 149.56 |
1387411200000 | 151.75 |
1387497600000 | 152.78 |
1387756800000 | 153.71 |
1387843200000 | 153.82 |
1388102400000 | 155.1 |
1388361600000 | 154.76 |
1388448000000 | 155.18 |
1388620800000 | 153.43 |
1388707200000 | 154 |
1388966400000 | 153.27 |
1389052800000 | 155.19 |
1389139200000 | 155.67 |
1389225600000 | 155.02 |
1389312000000 | 155.66 |
1389571200000 | 155.31 |
1389657600000 | 156.2 |
1389744000000 | 158.4 |
1389830400000 | 157.98 |
1389916800000 | 158.3 |
1390176000000 | 158.25 |
1390262400000 | 158.87 |
1390348800000 | 158.71 |
1390435200000 | 156.95 |
1390521600000 | 152.49 |
1390780800000 | 151.39 |
1390867200000 | 152.95 |
1390953600000 | 151.86 |
1391040000000 | 153.45 |
1391126400000 | 152.9 |
1391385600000 | 149.88 |
1391472000000 | 150.39 |
1391558400000 | 149.82 |
1391644800000 | 151.52 |
1391731200000 | 153.57 |
1391990400000 | 153.71 |
1392076800000 | 155.81 |
1392163200000 | 156.96 |
1392249600000 | 157.25 |
1392336000000 | 157.98 |
1392595200000 | 157.94 |
1392681600000 | 158.28 |
1392768000000 | 158.13 |
1392854400000 | 158.56 |
1392940800000 | 158.93 |
1393200000000 | 160.19 |
1393286400000 | 160.19 |
1393372800000 | 159.84 |
1393459200000 | 159.48 |
1393545600000 | 159.54 |
1393804800000 | 155.46 |
1393891200000 | 159.4 |
1393977600000 | 159.31 |
1394064000000 | 158.95 |
1394150400000 | 156.64 |
1394409600000 | 156.88 |
1394496000000 | 156.8 |
1394582400000 | 155.63 |
1394668800000 | 153.23 |
1394755200000 | 152.19 |
1395014400000 | 154.4 |
1395100800000 | 156.06 |
1395187200000 | 155.85 |
1395273600000 | 156.47 |
1395360000000 | 155.58 |
1395619200000 | 153.36 |
1395705600000 | 155.41 |
1395792000000 | 156.44 |
1395878400000 | 156.64 |
1395964800000 | 157.58 |
1396224000000 | 157.77 |
1396310400000 | 159.43 |
1396396800000 | 159.77 |
1396483200000 | 160.37 |
1396569600000 | 160.46 |
1396828800000 | 158.51 |
1396915200000 | 157.5 |
1397001600000 | 158.55 |
1397088000000 | 155.76 |
1397174400000 | 153.85 |
1397433600000 | 154.92 |
1397520000000 | 153.73 |
1397606400000 | 156.12 |
1397692800000 | 156.83 |
1398124800000 | 159.73 |
1398211200000 | 158.77 |
1398297600000 | 159.08 |
1398384000000 | 157.1 |
1398643200000 | 157.92 |
1398729600000 | 160.29 |
1398816000000 | 160.25 |
1398902400000 | 160.36 |
1398988800000 | 159.43 |
1399248000000 | 159.91 |
1399334400000 | 158.53 |
1399420800000 | 159.3 |
1399507200000 | 161.23 |
1399593600000 | 160.95 |
1399852800000 | 162.8 |
1399939200000 | 163.02 |
1400025600000 | 163.18 |
1400112000000 | 160.89 |
1400198400000 | 161.61 |
1400457600000 | 161.98 |
1400544000000 | 161.58 |
1400630400000 | 162.84 |
1400716800000 | 163.34 |
1400803200000 | 163.99 |
1401062400000 | 165.46 |
1401148800000 | 166.3 |
1401235200000 | 166.36 |
1401321600000 | 166.53 |
1401408000000 | 166.38 |
1401667200000 | 166.84 |
1401753600000 | 166.68 |
1401840000000 | 166.89 |
1401926400000 | 168.18 |
1402012800000 | 169.21 |
1402272000000 | 169.32 |
1402358400000 | 169.81 |
1402444800000 | 168.92 |
1402531200000 | 168.44 |
1402617600000 | 168.47 |
1402876800000 | 167.43 |
1402963200000 | 168.02 |
1403049600000 | 168.39 |
1403136000000 | 169.98 |
1403222400000 | 169.92 |
1403481600000 | 168.99 |
1403568000000 | 169.05 |
1403654400000 | 168.03 |
1403740800000 | 167.67 |
1403827200000 | 167.36 |
1404086400000 | 167.1 |
1404172800000 | 169.1 |
1404259200000 | 169.37 |
1404345600000 | 171.23 |
1404432000000 | 170.49 |
1404691200000 | 168.36 |
1404777600000 | 165.83 |
1404864000000 | 166.85 |
1404950400000 | 164.87 |
1405036800000 | 165.23 |
1405296000000 | 166.44 |
1405382400000 | 164.84 |
1405468800000 | 166.55 |
1405555200000 | 164.1 |
1405641600000 | 165.33 |
1405900800000 | 164.06 |
1405987200000 | 166.6 |
1406073600000 | 167.71 |
1406160000000 | 168.47 |
1406246400000 | 166.51 |
1406505600000 | 166.48 |
1406592000000 | 167.56 |
1406678400000 | 166.93 |
1406764800000 | 163.87 |
1406851200000 | 161.86 |
1407110400000 | 162.02 |
1407196800000 | 162.01 |
1407283200000 | 161.09 |
1407369600000 | 159.28 |
1407456000000 | 159.26 |
1407715200000 | 161.07 |
1407801600000 | 160.18 |
1407888000000 | 162.03 |
1407974400000 | 162.56 |
1408060800000 | 161.96 |
1408320000000 | 164 |
1408406400000 | 165.06 |
1408492800000 | 164.79 |
1408579200000 | 166.51 |
1408665600000 | 165.77 |
1408924800000 | 169.3 |
1409011200000 | 170.64 |
1409097600000 | 170.54 |
1409184000000 | 169.29 |
1409270400000 | 169.74 |
1409529600000 | 169.94 |
1409616000000 | 170.36 |
1409702400000 | 171.99 |
1409788800000 | 174.35 |
1409875200000 | 174.14 |
1410134400000 | 173.99 |
1410220800000 | 173.09 |
1410307200000 | 173.55 |
1410393600000 | 172.9 |
1410480000000 | 172.27 |
1410739200000 | 171.61 |
1410825600000 | 172.11 |
1410912000000 | 172.72 |
1410998400000 | 174.6 |
1411084800000 | 174.79 |
1411344000000 | 174.07 |
1411430400000 | 171.64 |
1411516800000 | 174.37 |
1411603200000 | 172.01 |
1411689600000 | 173.26 |
1411948800000 | 171.75 |
1412035200000 | 173.27 |
1412121600000 | 171.76 |
1412208000000 | 167.64 |
1412294400000 | 170.14 |
1412553600000 | 169.98 |
1412640000000 | 166.79 |
1412726400000 | 166.52 |
1412812800000 | 165.07 |
1412899200000 | 162.61 |
1413158400000 | 161.91 |
1413244800000 | 161.66 |
1413331200000 | 156.73 |
1413417600000 | 155.74 |
1413504000000 | 160.15 |
1413763200000 | 159.42 |
1413849600000 | 163.55 |
1413936000000 | 164.19 |
1414022400000 | 166.78 |
1414108800000 | 166.91 |
1414368000000 | 165.61 |
1414454400000 | 167.38 |
1414540800000 | 166.36 |
1414627200000 | 168.09 |
1414713600000 | 171.78 |
1414972800000 | 170.42 |
1415059200000 | 167.9 |
1415145600000 | 170.23 |
1415232000000 | 171.23 |
1415318400000 | 169.33 |
1415577600000 | 171.13 |
1415664000000 | 171.66 |
1415750400000 | 168.94 |
1415836800000 | 169.07 |
1415923200000 | 168.54 |
1416182400000 | 169.63 |
1416268800000 | 171.83 |
1416355200000 | 171.73 |
1416441600000 | 170.6 |
1416528000000 | 175.32 |
1416787200000 | 176.38 |
1416873600000 | 176.88 |
1416960000000 | 177 |
1417046400000 | 177.95 |
1417132800000 | 178.43 |
1417392000000 | 177.6 |
1417478400000 | 178.82 |
1417564800000 | 179.58 |
1417651200000 | 176.76 |
1417737600000 | 181.29 |
1417996800000 | 180.32 |
1418083200000 | 176.32 |
1418169600000 | 175.03 |
1418256000000 | 175.53 |
1418342400000 | 170.83 |
1418601600000 | 166.96 |
1418688000000 | 168.86 |
1418774400000 | 170.14 |
1418860800000 | 176.17 |
1418947200000 | 176.09 |
1419206400000 | 175.37 |
1419292800000 | 175.98 |
1419379200000 | 176.21 |
1419811200000 | 177.14 |
1419897600000 | 174.58 |
1419984000000 | 174.87 |
1420156800000 | 174.97 |
1420416000000 | 169.87 |
1420502400000 | 169.04 |
1420588800000 | 171.39 |
1420675200000 | 176.69 |
1420761600000 | 172 |
1421020800000 | 173.98 |
1421107200000 | 175.85 |
1421193600000 | 174 |
1421280000000 | 177.09 |
1421366400000 | 180.4 |
1421625600000 | 180.81 |
1421712000000 | 182.5 |
1421798400000 | 183.41 |
1421884800000 | 186.66 |
1421971200000 | 190.08 |
1422230400000 | 191.75 |
1422316800000 | 189.04 |
1422403200000 | 187.99 |
1422489600000 | 189.07 |
1422576000000 | 188.26 |
1422835200000 | 189.07 |
1422921600000 | 191.04 |
1423008000000 | 189.87 |
1423094400000 | 190.29 |
1423180800000 | 189.61 |
1423440000000 | 186.92 |
1423526400000 | 189.06 |
1423612800000 | 188.63 |
1423699200000 | 190.52 |
1423785600000 | 192.12 |
1424044800000 | 191.47 |
1424131200000 | 192.16 |
1424217600000 | 193.77 |
1424304000000 | 194.78 |
1424390400000 | 195.49 |
1424649600000 | 196.96 |
1424736000000 | 198.18 |
1424822400000 | 197.84 |
1424908800000 | 199.86 |
1424995200000 | 200.61 |
1425254400000 | 200.53 |
1425340800000 | 198.24 |
1425427200000 | 200.36 |
1425513600000 | 202.15 |
1425600000000 | 201.86 |
1425859200000 | 201.61 |
1425945600000 | 199.82 |
1426032000000 | 204 |
1426118400000 | 203.9 |
1426204800000 | 204.82 |
1426464000000 | 207.66 |
1426550400000 | 206.08 |
1426636800000 | 206.09 |
1426723200000 | 206.8 |
1426809600000 | 209.34 |
1427068800000 | 207.04 |
1427155200000 | 208.33 |
1427241600000 | 204.73 |
1427328000000 | 204.36 |
1427414400000 | 205.15 |
1427673600000 | 207.82 |
1427760000000 | 205.96 |
1427846400000 | 206.19 |
1427932800000 | 205.97 |
1428364800000 | 208.73 |
1428451200000 | 208.33 |
1428537600000 | 210.91 |
1428624000000 | 213.11 |
1428883200000 | 213.78 |
1428969600000 | 211.43 |
1429056000000 | 213.14 |
1429142400000 | 210.36 |
1429228800000 | 205.96 |
1429488000000 | 208.31 |
1429574400000 | 209.14 |
1429660800000 | 209.52 |
1429747200000 | 208.26 |
1429833600000 | 208.52 |
1430092800000 | 210.27 |
1430179200000 | 207.3 |
1430265600000 | 202.17 |
1430352000000 | 201.22 |
1430438400000 | 202.03 |
1430697600000 | 203.45 |
1430784000000 | 198.85 |
1430870400000 | 198.65 |
1430956800000 | 199.51 |
1431043200000 | 204.52 |
1431302400000 | 204.11 |
1431388800000 | 201.51 |
1431475200000 | 200.32 |
1431561600000 | 203.15 |
1431648000000 | 201.62 |
1431907200000 | 203.28 |
1431993600000 | 207.83 |
1432080000000 | 208.71 |
1432166400000 | 209.07 |
1432252800000 | 209.22 |
1432512000000 | 208.13 |
1432598400000 | 206.59 |
1432684800000 | 210.37 |
1432771200000 | 208.86 |
1432857600000 | 204.71 |
1433116800000 | 205.42 |
1433203200000 | 203.74 |
1433289600000 | 204.32 |
1433376000000 | 202.73 |
1433462400000 | 201.31 |
1433721600000 | 199.17 |
1433808000000 | 198.51 |
1433894400000 | 202.29 |
1433980800000 | 204 |
1434067200000 | 201.19 |
1434326400000 | 198.29 |
1434412800000 | 199.26 |
1434499200000 | 198.37 |
1434585600000 | 199.74 |
1434672000000 | 200.32 |
1434931200000 | 207.16 |
1435017600000 | 209.33 |
1435104000000 | 208.24 |
1435190400000 | 208.19 |
1435276800000 | 208.74 |
1435536000000 | 200.38 |
1435622400000 | 198.75 |
1435708800000 | 202.44 |
1435795200000 | 200.79 |
1435881600000 | 199.87 |
1436140800000 | 196.39 |
1436227200000 | 193.71 |
1436313600000 | 194.03 |
1436400000000 | 198.61 |
1436486400000 | 203.49 |
1436745600000 | 207.37 |
1436832000000 | 208.82 |
1436918400000 | 210.14 |
1437004800000 | 213.29 |
1437091200000 | 213.25 |
1437350400000 | 214.15 |
1437436800000 | 212.02 |
1437523200000 | 211.41 |
1437609600000 | 210.93 |
1437696000000 | 207.18 |
1437955200000 | 202.49 |
1438041600000 | 205.51 |
1438128000000 | 206.58 |
1438214400000 | 207.53 |
1438300800000 | 207.83 |
1438560000000 | 209.88 |
1438646400000 | 209.14 |
1438732800000 | 212.42 |
1438819200000 | 210.76 |
1438905600000 | 209.07 |
1439164800000 | 211.12 |
1439251200000 | 207.36 |
1439337600000 | 201.38 |
1439424000000 | 202.9 |
1439510400000 | 201.81 |
1439769600000 | 202.68 |
1439856000000 | 202.57 |
1439942400000 | 199.24 |
1440028800000 | 194.24 |
1440115200000 | 187.41 |
1440374400000 | 176.97 |
1440460800000 | 184.04 |
1440547200000 | 183.33 |
1440633600000 | 189.78 |
1440720000000 | 190.04 |
1440979200000 | 188.35 |
1441065600000 | 183.35 |
1441152000000 | 184.86 |
1441238400000 | 188.17 |
1441324800000 | 183.61 |
1441584000000 | 184.29 |
1441670400000 | 186.89 |
1441756800000 | 188.03 |
1441843200000 | 186.22 |
1441929600000 | 184.81 |
1442188800000 | 183.96 |
1442275200000 | 185.98 |
1442361600000 | 187.99 |
1442448000000 | 188.49 |
1442534400000 | 183.13 |
1442793600000 | 184.27 |
1442880000000 | 179.21 |
1442966400000 | 179.13 |
1443052800000 | 175.22 |
1443139200000 | 178.93 |
1443398400000 | 174.04 |
1443484800000 | 173.99 |
1443571200000 | 178.26 |
1443657600000 | 176.88 |
1443744000000 | 178.18 |
1444003200000 | 183.31 |
1444089600000 | 183.57 |
1444176000000 | 184.61 |
1444262400000 | 184.61 |
1444348800000 | 185.47 |
1444608000000 | 185.19 |
1444694400000 | 183.46 |
1444780800000 | 181.85 |
1444867200000 | 185.23 |
1444953600000 | 186.78 |
1445212800000 | 187.45 |
1445299200000 | 186.05 |
1445385600000 | 186.7 |
1445472000000 | 190.93 |
1445558400000 | 195.27 |
1445817600000 | 194.97 |
1445904000000 | 193.99 |
1445990400000 | 195.98 |
1446076800000 | 196.09 |
1446163200000 | 196.31 |
1446422400000 | 198.27 |
1446508800000 | 198.78 |
1446595200000 | 199.04 |
1446681600000 | 198.84 |
1446768000000 | 200.25 |
1447027200000 | 197.56 |
1447113600000 | 198.17 |
1447200000000 | 198.59 |
1447286400000 | 195.03 |
1447372800000 | 193.56 |
1447632000000 | 194.16 |
1447718400000 | 198.71 |
1447804800000 | 198.85 |
1447891200000 | 198.78 |
1447977600000 | 199.31 |
1448236800000 | 199.3 |
1448323200000 | 197.45 |
1448409600000 | 200.13 |
1448496000000 | 201.75 |
1448582400000 | 201.46 |
1448841600000 | 201.61 |
1448928000000 | 200.57 |
1449014400000 | 199.81 |
1449100800000 | 192.07 |
1449187200000 | 192.26 |
1449446400000 | 193.46 |
1449532800000 | 190.85 |
1449619200000 | 189.15 |
1449705600000 | 189.13 |
1449792000000 | 184.97 |
1450051200000 | 182.22 |
1450137600000 | 188.01 |
1450224000000 | 188.87 |
1450310400000 | 191.43 |
1450396800000 | 188.77 |
1450656000000 | 186.8 |
1450742400000 | 187.04 |
1450828800000 | 191.4 |
1450915200000 | 191.1 |
1451260800000 | 189.45 |
1451347200000 | 192.95 |
1451433600000 | 191.48 |
1451520000000 | 190.41 |
1451865600000 | 184.82 |
1451952000000 | 185.9 |
1452038400000 | 183.98 |
1452124800000 | 180.04 |
1452211200000 | 177.02 |
1452470400000 | 176.3 |
1452556800000 | 179.02 |
1452643200000 | 177.84 |
1452729600000 | 176.6 |
1452816000000 | 172.69 |
1453075200000 | 172.15 |
1453161600000 | 173.69 |
1453248000000 | 169.64 |
1453334400000 | 172.49 |
1453420800000 | 177.02 |
1453680000000 | 175.55 |
1453766400000 | 176.92 |
1453852800000 | 177.04 |
1453939200000 | 172.89 |
1454025600000 | 176.4 |
1454284800000 | 175.37 |
1454371200000 | 171.55 |
1454457600000 | 169.25 |
1454544000000 | 169.46 |
1454630400000 | 167.12 |
1454889600000 | 162.29 |
1454976000000 | 159.97 |
1455062400000 | 163.03 |
1455148800000 | 156.98 |
1455235200000 | 161.34 |
1455494400000 | 165.27 |
1455580800000 | 165.4 |
1455667200000 | 169.29 |
1455753600000 | 168.87 |
1455840000000 | 167.61 |
1456099200000 | 171.34 |
1456185600000 | 168.74 |
1456272000000 | 165.77 |
1456358400000 | 168.81 |
1456444800000 | 171.46 |
1456704000000 | 171.91 |
1456790400000 | 174.92 |
1456876800000 | 176.13 |
1456963200000 | 175.16 |
1457049600000 | 176.03 |
1457308800000 | 175.84 |
1457395200000 | 174.19 |
1457481600000 | 174.93 |
1457568000000 | 172.43 |
1457654400000 | 177.85 |
1457913600000 | 178.8 |
1458000000000 | 177.02 |
1458086400000 | 177 |
1458172800000 | 174.92 |
1458259200000 | 176.3 |
1458518400000 | 176.32 |
1458604800000 | 177.01 |
1458691200000 | 176.02 |
1458777600000 | 173.55 |
1459209600000 | 174.76 |
1459296000000 | 175.93 |
1459382400000 | 174.17 |
1459468800000 | 172.38 |
1459728000000 | 173.29 |
1459814400000 | 169.99 |
1459900800000 | 172.06 |
1459987200000 | 169.92 |
1460073600000 | 171.63 |
1460332800000 | 171.8 |
1460419200000 | 173.33 |
1460505600000 | 178.42 |
1460592000000 | 179.53 |
1460678400000 | 179.12 |
1460937600000 | 179.86 |
1461024000000 | 181.61 |
1461110400000 | 183.29 |
1461196800000 | 184.48 |
1461283200000 | 184.29 |
1461542400000 | 183.16 |
1461628800000 | 182.92 |
1461715200000 | 183.5 |
1461801600000 | 183.24 |
1461888000000 | 177.19 |
1462147200000 | 177.84 |
1462233600000 | 174.84 |
1462320000000 | 172.75 |
1462406400000 | 173.83 |
1462492800000 | 173.62 |
1462752000000 | 175.14 |
1462838400000 | 176.71 |
1462924800000 | 174.9 |
1463011200000 | 173.83 |
1463097600000 | 175.16 |
1463356800000 | 175.44 |
1463443200000 | 174.21 |
1463529600000 | 175.31 |
1463616000000 | 173.42 |
1463702400000 | 175.79 |
1463961600000 | 174.84 |
1464048000000 | 179.43 |
1464134400000 | 182.26 |
1464220800000 | 182.71 |
1464307200000 | 183.48 |
1464566400000 | 184 |
1464652800000 | 182.86 |
1464739200000 | 181.53 |
1464825600000 | 182.23 |
1464912000000 | 179.78 |
1465171200000 | 179.97 |
1465257600000 | 181.35 |
1465344000000 | 180.22 |
1465430400000 | 178.85 |
1465516800000 | 174.84 |
1465776000000 | 171.85 |
1465862400000 | 169.4 |
1465948800000 | 170.59 |
1466035200000 | 170.57 |
1466121600000 | 171.3 |
1466380800000 | 175.81 |
1466467200000 | 176.94 |
1466553600000 | 177.67 |
1466640000000 | 180.86 |
1466726400000 | 167.82 |
1466985600000 | 163.82 |
1467072000000 | 167.38 |
1467158400000 | 171.41 |
1467244800000 | 173.3 |
1467331200000 | 174.48 |
1467590400000 | 173.49 |
1467676800000 | 171.03 |
1467763200000 | 169.49 |
1467849600000 | 170.38 |
1467936000000 | 173.68 |
1468195200000 | 175.83 |
1468281600000 | 178.38 |
1468368000000 | 177.66 |
1468454400000 | 179.37 |
1468540800000 | 179.41 |
1468800000000 | 179.03 |
1468886400000 | 178.17 |
1468972800000 | 180.38 |
1469059200000 | 180.85 |
1469145600000 | 181.03 |
1469404800000 | 181.28 |
1469491200000 | 180.99 |
1469577600000 | 182.34 |
1469664000000 | 180.6 |
1469750400000 | 181.57 |
1470009600000 | 180.99 |
1470096000000 | 178.05 |
1470182400000 | 178.28 |
1470268800000 | 179.35 |
1470355200000 | 181.78 |
1470614400000 | 181.96 |
1470700800000 | 184.2 |
1470787200000 | 183.25 |
1470873600000 | 184.98 |
1470960000000 | 184.74 |
1471219200000 | 184.94 |
1471305600000 | 182.91 |
1471392000000 | 181.27 |
1471478400000 | 181.82 |
1471564800000 | 180.69 |
1471824000000 | 180.41 |
1471910400000 | 182.06 |
1471996800000 | 182.32 |
1472083200000 | 180.82 |
1472169600000 | 182.09 |
1472428800000 | 181.79 |
1472515200000 | 183.25 |
1472601600000 | 182.88 |
1472688000000 | 182.4 |
1472774400000 | 185.55 |
1473033600000 | 185.5 |
1473120000000 | 185.03 |
1473206400000 | 186.05 |
1473292800000 | 185.53 |
1473379200000 | 183.5 |
1473638400000 | 182.09 |
1473724800000 | 179.65 |
1473811200000 | 179.25 |
1473897600000 | 180.1 |
1473984000000 | 178.58 |
1474243200000 | 180.16 |
1474329600000 | 180.41 |
1474416000000 | 181.7 |
1474502400000 | 185.04 |
1474588800000 | 184.03 |
1474848000000 | 180.68 |
1474934400000 | 180.95 |
1475020800000 | 181.78 |
1475107200000 | 181.06 |
1475193600000 | 182.05 |
1475452800000 | 181.83 |
1475539200000 | 183.4 |
1475625600000 | 183.26 |
1475712000000 | 182.84 |
1475798400000 | 181.72 |
1476057600000 | 183.63 |
1476144000000 | 181.98 |
1476230400000 | 181.3 |
1476316800000 | 179.68 |
1476403200000 | 181.85 |
1476662400000 | 181.12 |
1476748800000 | 183.58 |
1476835200000 | 183.91 |
1476921600000 | 185.24 |
1477008000000 | 185.17 |
1477267200000 | 185.86 |
1477353600000 | 185.39 |
1477440000000 | 184.68 |
1477526400000 | 185.13 |
1477612800000 | 184.3 |
1477872000000 | 182.7 |
1477958400000 | 180.97 |
1478044800000 | 178.35 |
1478131200000 | 177.93 |
1478217600000 | 177.14 |
1478476800000 | 181.16 |
1478563200000 | 181.95 |
1478649600000 | 185.18 |
1478736000000 | 185.14 |
1478822400000 | 183.9 |
1479081600000 | 184.5 |
1479168000000 | 185.4 |
1479254400000 | 184.23 |
1479340800000 | 185.25 |
1479427200000 | 184.19 |
1479686400000 | 184.82 |
1479772800000 | 184.32 |
1479859200000 | 184.2 |
1479945600000 | 184.51 |
1480032000000 | 184.81 |
1480291200000 | 182.89 |
1480377600000 | 184.13 |
1480464000000 | 184.21 |
1480550400000 | 182.76 |
1480636800000 | 181.86 |
1480896000000 | 183.5 |
1480982400000 | 185.96 |
1481068800000 | 187.4 |
1481155200000 | 190.2 |
1481241600000 | 191.3 |
1481500800000 | 191.29 |
1481587200000 | 193.3 |
1481673600000 | 192.06 |
1481760000000 | 194.91 |
1481846400000 | 195.27 |
1482105600000 | 194.97 |
1482192000000 | 196.33 |
1482278400000 | 195.5 |
1482364800000 | 195.48 |
1482451200000 | 195.99 |
1482796800000 | 196.23 |
1482883200000 | 196.26 |
1482969600000 | 195.53 |
1483056000000 | 196 |
1483315200000 | 196.87 |
1483401600000 | 198.31 |
1483488000000 | 198.51 |
1483574400000 | 198.06 |
1483660800000 | 198.67 |
1483920000000 | 198.45 |
1484006400000 | 198.65 |
1484092800000 | 198.45 |
1484179200000 | 196.77 |
1484265600000 | 198.74 |
1484524800000 | 197.37 |
1484611200000 | 196.37 |
1484697600000 | 196.81 |
1484784000000 | 196.66 |
1484870400000 | 196.69 |
1485129600000 | 195.06 |
1485216000000 | 195.24 |
1485302400000 | 197.93 |
1485388800000 | 197.61 |
1485475200000 | 196.85 |
1485734400000 | 194.96 |
1485820800000 | 193.49 |
1485907200000 | 195.2 |
1485993600000 | 194.92 |
1486080000000 | 195.98 |
1486339200000 | 194.45 |
1486425600000 | 194.64 |
1486512000000 | 194.06 |
1486598400000 | 196.23 |
1486684800000 | 196.08 |
1486944000000 | 198.14 |
1487030400000 | 198.63 |
1487116800000 | 199.99 |
1487203200000 | 198.93 |
1487289600000 | 199.2 |
1487548800000 | 199.4 |
1487635200000 | 201.05 |
1487721600000 | 200.83 |
1487808000000 | 200.56 |
1487894400000 | 199.25 |
1488153600000 | 199.71 |
1488240000000 | 200.16 |
1488326400000 | 204.18 |
1488412800000 | 204.01 |
1488499200000 | 204.93 |
1488758400000 | 203.83 |
1488844800000 | 203.5 |
1488931200000 | 204.06 |
1489017600000 | 205.13 |
1489104000000 | 205.26 |
1489363200000 | 205.2 |
1489449600000 | 204.46 |
1489536000000 | 205.39 |
1489622400000 | 205.95 |
1489708800000 | 206.38 |
1489968000000 | 205.87 |
1490054400000 | 204.93 |
1490140800000 | 204.66 |
1490227200000 | 206.16 |
1490313600000 | 205.84 |
1490572800000 | 205.48 |
1490659200000 | 206.73 |
1490745600000 | 207.61 |
1490832000000 | 208.18 |
1490918400000 | 209.3 |
1491177600000 | 208.12 |
1491264000000 | 208.46 |
1491350400000 | 207.78 |
1491436800000 | 208.71 |
1491523200000 | 209.33 |
1491782400000 | 208.58 |
1491868800000 | 207.87 |
1491955200000 | 207.83 |
1492041600000 | 206.84 |
1492473600000 | 204.67 |
1492560000000 | 205.42 |
1492646400000 | 206.37 |
1492732800000 | 206.47 |
1492992000000 | 212.87 |
1493078400000 | 213.54 |
1493164800000 | 213.74 |
1493251200000 | 213.39 |
1493337600000 | 213.24 |
1493596800000 | 213.26 |
1493683200000 | 214.77 |
1493769600000 | 214.91 |
1493856000000 | 217.21 |
1493942400000 | 218.57 |
1494201600000 | 217.53 |
1494288000000 | 218.17 |
1494374400000 | 218 |
1494460800000 | 216.92 |
1494547200000 | 217.55 |
1494806400000 | 218.1 |
1494892800000 | 218.03 |
1494979200000 | 214.3 |
1495065600000 | 213.36 |
1495152000000 | 214.41 |
1495411200000 | 213.99 |
1495497600000 | 215.15 |
1495584000000 | 215.1 |
1495670400000 | 215.03 |
1495756800000 | 214.79 |
1496016000000 | 214.82 |
1496102400000 | 214 |
1496188800000 | 213.54 |
1496275200000 | 214.91 |
1496361600000 | 216.3 |
1496620800000 | 215.9 |
1496707200000 | 214.5 |
1496793600000 | 214.38 |
1496880000000 | 215.22 |
1496966400000 | 216.6 |
1497225600000 | 214.72 |
1497312000000 | 215.42 |
1497398400000 | 214.78 |
1497484800000 | 214.17 |
1497571200000 | 215 |
1497830400000 | 217.48 |
1497916800000 | 216.72 |
1498003200000 | 216.97 |
1498089600000 | 217.52 |
1498176000000 | 216.84 |
1498435200000 | 217.57 |
1498521600000 | 215.78 |
1498608000000 | 215.83 |
1498694400000 | 211.92 |
1498780800000 | 210.36 |
1499040000000 | 212.95 |
1499126400000 | 212.39 |
1499212800000 | 212.76 |
1499299200000 | 211.12 |
1499385600000 | 211.35 |
1499644800000 | 211.92 |
1499731200000 | 211.05 |
1499817600000 | 214.02 |
1499904000000 | 214.77 |
1499990400000 | 214.83 |
1500249600000 | 214.12 |
1500336000000 | 211.85 |
1500422400000 | 213.36 |
1500508800000 | 213.16 |
1500595200000 | 210.75 |
1500854400000 | 210.93 |
1500940800000 | 211.6 |
1501027200000 | 212.71 |
1501113600000 | 212.26 |
1501200000000 | 210.59 |
1501459200000 | 209.65 |
1501545600000 | 210.91 |
1501632000000 | 210.12 |
1501718400000 | 210.43 |
1501804800000 | 212.91 |
1502064000000 | 212.84 |
1502150400000 | 213.32 |
1502236800000 | 211.16 |
1502323200000 | 208.68 |
1502409600000 | 207.31 |
1502668800000 | 209.81 |
1502755200000 | 210.54 |
1502841600000 | 211.8 |
1502928000000 | 210.1 |
1503014400000 | 209.18 |
1503273600000 | 207.95 |
1503360000000 | 209.99 |
1503446400000 | 208.71 |
1503532800000 | 209.13 |
1503619200000 | 208.57 |
1503878400000 | 207.87 |
1503964800000 | 206.23 |
1504051200000 | 207.9 |
1504137600000 | 209.69 |
1504224000000 | 210.9 |
1504483200000 | 210.11 |
1504569600000 | 209.46 |
1504656000000 | 210.35 |
1504742400000 | 211.62 |
1504828800000 | 212.08 |
1505088000000 | 214.51 |
1505174400000 | 215.64 |
1505260800000 | 216.13 |
1505347200000 | 216.39 |
1505433600000 | 215.47 |
1505692800000 | 216.05 |
1505779200000 | 216.1 |
1505865600000 | 215.93 |
1505952000000 | 216.68 |
1506038400000 | 216.73 |
1506297600000 | 216.94 |
1506384000000 | 216.95 |
1506470400000 | 217.81 |
1506556800000 | 218.2 |
1506643200000 | 219.88 |
1506902400000 | 221.08 |
1506988800000 | 221.04 |
1507075200000 | 220.55 |
1507161600000 | 221.6 |
1507248000000 | 220.99 |
1507507200000 | 221.04 |
1507593600000 | 220.38 |
1507680000000 | 220.92 |
1507766400000 | 220.61 |
1507852800000 | 220.48 |
1508112000000 | 220.5 |
1508198400000 | 221.12 |
1508284800000 | 221.88 |
1508371200000 | 220.68 |
1508457600000 | 220.25 |
1508716800000 | 220.42 |
1508803200000 | 219.88 |
1508889600000 | 218.41 |
1508976000000 | 219.88 |
1509062400000 | 221.15 |
1509321600000 | 221.4 |
1509408000000 | 221.79 |
1509494400000 | 223.24 |
1509580800000 | 222.17 |
1509667200000 | 222.79 |
1509926400000 | 222.5 |
1510012800000 | 221.6 |
1510099200000 | 221.48 |
1510185600000 | 219.42 |
1510272000000 | 218.22 |
1510531200000 | 217.24 |
1510617600000 | 215.8 |
1510704000000 | 215.08 |
1510790400000 | 216.52 |
1510876800000 | 215.67 |
1511136000000 | 216.84 |
1511222400000 | 218.34 |
1511308800000 | 217.48 |
1511395200000 | 217.76 |
1511481600000 | 217.94 |
1511740800000 | 217.07 |
1511827200000 | 218.38 |
1511913600000 | 218.78 |
1512000000000 | 217.75 |
1512086400000 | 215.73 |
1512345600000 | 217.43 |
1512432000000 | 217.3 |
1512518400000 | 217.05 |
1512604800000 | 217.42 |
1512691200000 | 218.92 |
1512950400000 | 218.54 |
1513036800000 | 219.8 |
1513123200000 | 218.95 |
1513209600000 | 217.23 |
1513296000000 | 218.04 |
1513555200000 | 220.42 |
1513641600000 | 218.86 |
1513728000000 | 217.16 |
1513814400000 | 217.97 |
1513900800000 | 217.12 |
1514332800000 | 216.79 |
1514419200000 | 215.43 |
1514505600000 | 213.92 |
1514851200000 | 213.93 |
1514937600000 | 215.68 |
1515024000000 | 218.23 |
1515110400000 | 220.56 |
1515369600000 | 220.85 |
1515456000000 | 222.06 |
1515542400000 | 221.27 |
1515628800000 | 220.26 |
1515715200000 | 221.02 |
1515974400000 | 220.56 |
1516060800000 | 221.08 |
1516147200000 | 220.85 |
1516233600000 | 221.26 |
1516320000000 | 222.79 |
1516579200000 | 223.83 |
1516665600000 | 224 |
1516752000000 | 222.28 |
1516838400000 | 221.74 |
1516924800000 | 224.47 |
1517184000000 | 224.37 |
1517270400000 | 221.65 |
1517356800000 | 220.94 |
1517443200000 | 219.45 |
1517529600000 | 216.51 |
1517788800000 | 212.67 |
1517875200000 | 209.2 |
1517961600000 | 212.49 |
1518048000000 | 207.21 |
1518134400000 | 205.32 |
1518393600000 | 207.67 |
1518480000000 | 206.14 |
1518566400000 | 207.85 |
1518652800000 | 209.15 |
1518739200000 | 211.3 |
1518998400000 | 210.42 |
1519084800000 | 211.68 |
1519171200000 | 211.36 |
1519257600000 | 211.3 |
1519344000000 | 212.29 |
1519603200000 | 213.93 |
1519689600000 | 213.29 |
1519776000000 | 211.48 |
1519862400000 | 208.91 |
1519948800000 | 205.25 |
1520208000000 | 207.15 |
1520294400000 | 207.14 |
1520380800000 | 208.35 |
1520467200000 | 210.78 |
1520553600000 | 211.69 |
1520812800000 | 212.05 |
1520899200000 | 210.36 |
1520985600000 | 209.95 |
1521072000000 | 210.77 |
1521158400000 | 211.88 |
1521417600000 | 209.08 |
1521504000000 | 210.19 |
1521590400000 | 209.53 |
1521676800000 | 205.11 |
1521763200000 | 201.74 |
1522022400000 | 201.03 |
1522108800000 | 202.6 |
1522195200000 | 203.89 |
1522281600000 | 205.83 |
1522713600000 | 204.21 |
1522800000000 | 204.34 |
1522886400000 | 208.97 |
1522972800000 | 207.3 |
1523232000000 | 207.73 |
1523318400000 | 209.57 |
1523404800000 | 208.33 |
1523491200000 | 209.98 |
1523577600000 | 210.06 |
1523836800000 | 209.86 |
1523923200000 | 212.08 |
1524009600000 | 212.9 |
1524096000000 | 212.35 |
1524182400000 | 212.79 |
1524441600000 | 213.94 |
1524528000000 | 213.5 |
1524614400000 | 212.78 |
1524700800000 | 214.94 |
1524787200000 | 215.93 |
1525046400000 | 216.37 |
1525132800000 | 217.32 |
1525219200000 | 217.79 |
1525305600000 | 216.58 |
1525392000000 | 218.23 |
1525651200000 | 219.52 |
1525737600000 | 219.16 |
1525824000000 | 220.08 |
1525910400000 | 220.66 |
1525996800000 | 220.69 |
1526256000000 | 221 |
1526342400000 | 220.71 |
1526428800000 | 221.25 |
1526515200000 | 222.53 |
1526601600000 | 222.1 |
1526860800000 | 222.35 |
1526947200000 | 223.09 |
1527033600000 | 221.02 |
1527120000000 | 219.92 |
1527206400000 | 219.49 |
1527465600000 | 218.25 |
1527552000000 | 215.42 |
1527638400000 | 216.82 |
1527724800000 | 214.53 |
1527811200000 | 217.41 |
1528070400000 | 218.26 |
1528156800000 | 217.62 |
1528243200000 | 217.81 |
1528329600000 | 217.46 |
1528416000000 | 217.15 |
1528675200000 | 219.05 |
1528761600000 | 218.84 |
1528848000000 | 218.71 |
1528934400000 | 221.89 |
1529020800000 | 220.9 |
1529280000000 | 218.45 |
1529366400000 | 217.22 |
1529452800000 | 217.56 |
1529539200000 | 215.29 |
1529625600000 | 216.87 |
1529884800000 | 212.66 |
1529971200000 | 212.6 |
1530057600000 | 213.68 |
1530144000000 | 212.62 |
1530230400000 | 213.95 |
1530489600000 | 213.29 |
1530576000000 | 214.88 |
1530662400000 | 215.19 |
1530748800000 | 216.87 |
1530835200000 | 218.59 |
1531094400000 | 219.55 |
1531180800000 | 220.54 |
1531267200000 | 217.41 |
1531353600000 | 219.51 |
1531440000000 | 220.22 |
1531699200000 | 219.6 |
1531785600000 | 220.31 |
1531872000000 | 221.8 |
1531958400000 | 220.74 |
1532044800000 | 219.7 |
1532304000000 | 219.61 |
1532390400000 | 221.62 |
1532476800000 | 221.87 |
1532563200000 | 223.39 |
1532649600000 | 223.28 |
1532908800000 | 222.17 |
1532995200000 | 223.71 |
1533081600000 | 223.34 |
1533168000000 | 221.91 |
1533254400000 | 222.86 |
1533513600000 | 223 |
1533600000000 | 223.89 |
1533686400000 | 223.26 |
1533772800000 | 223.66 |
1533859200000 | 220.5 |
1534118400000 | 219.82 |
1534204800000 | 220.12 |
1534291200000 | 217.59 |
1534377600000 | 218.39 |
1534464000000 | 217.92 |
1534723200000 | 218.7 |
1534809600000 | 219.89 |
1534896000000 | 220.17 |
1534982400000 | 220.05 |
1535068800000 | 220.43 |
1535328000000 | 222.02 |
1535414400000 | 221.48 |
1535500800000 | 222.5 |
1535587200000 | 221.42 |
1535673600000 | 219.52 |
1535932800000 | 219.67 |
1536019200000 | 217.54 |
1536105600000 | 214.92 |
1536192000000 | 213.57 |
1536278400000 | 213.58 |
1536537600000 | 214.31 |
1536624000000 | 214.39 |
1536710400000 | 215.22 |
1536796800000 | 216.17 |
1536883200000 | 216.59 |
1537142400000 | 216.2 |
1537228800000 | 216.81 |
1537315200000 | 217.25 |
1537401600000 | 219.24 |
1537488000000 | 220.66 |
1537747200000 | 220.09 |
1537833600000 | 220.82 |
1537920000000 | 221.93 |
1538006400000 | 223.22 |
1538092800000 | 221.04 |
1538352000000 | 222.14 |
1538438400000 | 220.71 |
1538524800000 | 221.57 |
1538611200000 | 219.05 |
1538697600000 | 217.31 |
1538956800000 | 215.31 |
1539043200000 | 215.96 |
1539129600000 | 211.81 |
1539216000000 | 207.85 |
1539302400000 | 207.96 |
1539561600000 | 208.11 |
1539648000000 | 212.1 |
1539734400000 | 211.65 |
1539820800000 | 209.33 |
1539907200000 | 208.37 |
1540166400000 | 206.9 |
1540252800000 | 203.97 |
1540339200000 | 201.96 |
1540425600000 | 204.16 |
1540512000000 | 202.35 |
1540771200000 | 203.26 |
1540857600000 | 203.54 |
1540944000000 | 205.91 |
1541030400000 | 207.12 |
1541116800000 | 207.73 |
1541376000000 | 207.96 |
1541462400000 | 207.83 |
1541548800000 | 210.98 |
1541635200000 | 210.68 |
1541721600000 | 210.27 |
1541980800000 | 207.83 |
1542067200000 | 209.15 |
1542153600000 | 207.89 |
1542240000000 | 207.64 |
1542326400000 | 207.19 |
1542585600000 | 204.5 |
1542672000000 | 202.08 |
1542758400000 | 204.05 |
1542844800000 | 202.63 |
1542931200000 | 203.28 |
1543190400000 | 205.55 |
1543276800000 | 205.97 |
1543363200000 | 207.28 |
1543449600000 | 207.42 |
1543536000000 | 208.52 |
1543795200000 | 210.97 |
1543881600000 | 208.24 |
1543968000000 | 206.24 |
1544054400000 | 200.86 |
1544140800000 | 200.06 |
1544400000000 | 198.16 |
1544486400000 | 200.57 |
1544572800000 | 203.61 |
1544659200000 | 203.65 |
1544745600000 | 201.76 |
1545004800000 | 199.34 |
1545091200000 | 197.81 |
1545177600000 | 197.79 |
1545264000000 | 194.75 |
1545350400000 | 193.81 |
1545609600000 | 191.56 |
1545868800000 | 192.01 |
1545955200000 | 194.47 |
1546214400000 | 195.88 |
1546387200000 | 195.15 |
1546473600000 | 192.9 |
1546560000000 | 198.97 |
1546819200000 | 198.35 |
1546905600000 | 199.64 |
1546992000000 | 200.54 |
1547078400000 | 201.01 |
1547164800000 | 200.73 |
1547424000000 | 199.45 |
1547510400000 | 201.13 |
1547596800000 | 201.56 |
1547683200000 | 201.79 |
1547769600000 | 205.73 |
1548028800000 | 205.3 |
1548115200000 | 204.36 |
1548201600000 | 204.16 |
1548288000000 | 204.7 |
1548374400000 | 205.95 |
1548633600000 | 203.62 |
1548720000000 | 204.71 |
1548806400000 | 205.35 |
1548892800000 | 205.83 |
1548979200000 | 206.52 |
1549238400000 | 206.09 |
1549324800000 | 208.76 |
1549411200000 | 208.92 |
1549497600000 | 205.14 |
1549584000000 | 204.81 |
1549843200000 | 206.87 |
1549929600000 | 208.25 |
1550016000000 | 209.05 |
1550102400000 | 208.3 |
1550188800000 | 211.93 |
1550448000000 | 211.94 |
1550534400000 | 211.44 |
1550620800000 | 212.5 |
1550707200000 | 212.12 |
1550793600000 | 212.89 |
1551052800000 | 213.32 |
1551139200000 | 213.55 |
1551225600000 | 213.13 |
1551312000000 | 213.46 |
1551398400000 | 214.98 |
1551657600000 | 215.06 |
1551744000000 | 215.52 |
1551830400000 | 214.81 |
1551916800000 | 214.03 |
1552003200000 | 212.49 |
1552262400000 | 214.19 |
1552348800000 | 214.32 |
1552435200000 | 215.65 |
1552521600000 | 216.83 |
1552608000000 | 219.44 |
1552867200000 | 219.12 |
1552953600000 | 220.52 |
1553040000000 | 218.38 |
1553126400000 | 217.31 |
1553212800000 | 213.45 |
1553472000000 | 213.06 |
1553558400000 | 214.74 |
1553644800000 | 214.56 |
1553731200000 | 214.61 |
1553817600000 | 217.27 |
1554076800000 | 219.12 |
1554163200000 | 219.99 |
1554249600000 | 221.79 |
1554336000000 | 222.16 |
1554422400000 | 222.75 |
1554681600000 | 222.24 |
1554768000000 | 220.76 |
1554854400000 | 221.53 |
1554940800000 | 221.61 |
1555027200000 | 222.09 |
1555286400000 | 222.26 |
1555372800000 | 222.37 |
1555459200000 | 221.93 |
1555545600000 | 223.16 |
1555977600000 | 223.84 |
1556064000000 | 223.59 |
1556150400000 | 224.1 |
1556236800000 | 224.79 |
1556496000000 | 225.05 |
1556582400000 | 225.75 |
1556668800000 | 225.3 |
1556755200000 | 224.81 |
1556841600000 | 226.06 |
1557100800000 | 224.4 |
1557187200000 | 220.55 |
1557273600000 | 221.32 |
1557360000000 | 218.21 |
1557446400000 | 218.58 |
1557705600000 | 215.81 |
1557792000000 | 218.73 |
1557878400000 | 220.14 |
1557964800000 | 223.44 |
1558051200000 | 222.77 |
1558310400000 | 220.08 |
1558396800000 | 221.36 |
1558483200000 | 221.77 |
1558569600000 | 218.84 |
1558656000000 | 219.95 |
1558915200000 | 220.88 |
1559001600000 | 219.45 |
1559088000000 | 216.93 |
1559174400000 | 218.3 |
1559260800000 | 215.86 |
1559520000000 | 216.7 |
1559606400000 | 219.14 |
1559692800000 | 219.87 |
1559779200000 | 219.69 |
1559865600000 | 222.29 |
1560124800000 | 223 |
1560211200000 | 223.99 |
1560297600000 | 223.3 |
1560384000000 | 223.85 |
1560470400000 | 223.24 |
1560729600000 | 223.77 |
1560816000000 | 227.99 |
1560902400000 | 228.3 |
1560988800000 | 229.06 |
1561075200000 | 229.12 |
1561334400000 | 227.78 |
1561420800000 | 225.61 |
1561507200000 | 225.38 |
1561593600000 | 225.78 |
1561680000000 | 228.04 |
1561939200000 | 229.83 |
1562025600000 | 230.73 |
1562112000000 | 232.9 |
1562198400000 | 233.17 |
1562284800000 | 232.19 |
1562544000000 | 231.48 |
1562630400000 | 230.98 |
1562716800000 | 230.38 |
1562803200000 | 229.9 |
1562889600000 | 228.99 |
1563148800000 | 229.4 |
1563235200000 | 229.98 |
1563321600000 | 228.91 |
1563408000000 | 228.18 |
1563494400000 | 227.58 |
1563753600000 | 228.2 |
1563840000000 | 231.24 |
1563926400000 | 231.65 |
1564012800000 | 230.02 |
1564099200000 | 231.14 |
1564358400000 | 231.26 |
1564444800000 | 228.04 |
1564531200000 | 227.65 |
1564617600000 | 229.33 |
1564704000000 | 222.87 |
1564963200000 | 218.16 |
1565049600000 | 217.63 |
1565136000000 | 218.45 |
1565222400000 | 222.72 |
1565308800000 | 220.49 |
1565568000000 | 219.4 |
1565654400000 | 221.54 |
1565740800000 | 216.95 |
1565827200000 | 216.82 |
1565913600000 | 219.79 |
1566172800000 | 222.6 |
1566259200000 | 221.37 |
1566345600000 | 224.12 |
1566432000000 | 222.92 |
1566518400000 | 219.52 |
1566777600000 | 220.79 |
1566864000000 | 221.93 |
1566950400000 | 221.98 |
1567036800000 | 224.69 |
1567123200000 | 225.64 |
1567382400000 | 226.13 |
1567468800000 | 224.88 |
1567555200000 | 226.44 |
1567641600000 | 228.76 |
1567728000000 | 229.49 |
1567987200000 | 229.05 |
1568073600000 | 229.78 |
1568160000000 | 231.73 |
1568246400000 | 232.9 |
1568332800000 | 233.28 |
1568592000000 | 231.82 |
1568678400000 | 232.15 |
1568764800000 | 232.43 |
1568851200000 | 233.83 |
1568937600000 | 235.43 |
1569196800000 | 233.73 |
1569283200000 | 233.13 |
1569369600000 | 232.21 |
1569456000000 | 233.27 |
1569542400000 | 233.75 |
1569801600000 | 235.61 |
1569888000000 | 231.99 |
1569974400000 | 225.38 |
1570060800000 | 226.26 |
1570147200000 | 228.46 |
1570406400000 | 229.59 |
1570492800000 | 226.56 |
1570579200000 | 228.44 |
1570665600000 | 230.19 |
1570752000000 | 234.49 |
1571011200000 | 233.99 |
1571097600000 | 236.61 |
1571184000000 | 236.55 |
1571270400000 | 235.79 |
1571356800000 | 235.65 |
1571616000000 | 236.96 |
1571702400000 | 237.95 |
1571788800000 | 238.49 |
1571875200000 | 239.46 |
1571961600000 | 239.27 |
1572220800000 | 240.22 |
1572307200000 | 240.02 |
1572393600000 | 240.15 |
1572480000000 | 239.21 |
1572566400000 | 240.69 |
1572825600000 | 243.01 |
1572912000000 | 243.58 |
1572998400000 | 244.12 |
1573084800000 | 244.96 |
1573171200000 | 245.27 |
1573430400000 | 245.06 |
1573516800000 | 246.21 |
1573603200000 | 245.56 |
1573689600000 | 245.14 |
1573776000000 | 246.9 |
1574035200000 | 246.17 |
1574121600000 | 246.04 |
1574208000000 | 245.22 |
1574294400000 | 244.92 |
1574380800000 | 245.48 |
1574640000000 | 247.53 |
1574726400000 | 247.55 |
1574812800000 | 248.18 |
1574899200000 | 247.7 |
1574985600000 | 247.43 |
1575244800000 | 242.59 |
1575331200000 | 241.5 |
1575417600000 | 244.45 |
1575504000000 | 243.77 |
1575590400000 | 246.78 |
1575849600000 | 245.15 |
1575936000000 | 245.07 |
1576022400000 | 245.84 |
1576108800000 | 247.26 |
1576195200000 | 248.36 |
1576454400000 | 251.18 |
1576540800000 | 249.76 |
1576627200000 | 249.35 |
1576713600000 | 249.28 |
1576800000000 | 252.04 |
1577059200000 | 252.28 |
1577145600000 | 252.15 |
1577404800000 | 251.94 |
1577664000000 | 249.48 |
1577750400000 | 249.34 |
1577923200000 | 252.17 |
1578009600000 | 250.91 |
1578268800000 | 250.14 |
1578355200000 | 250.47 |
1578441600000 | 251.54 |
1578528000000 | 253.2 |
1578614400000 | 252.75 |
1578873600000 | 251.82 |
1578960000000 | 251.48 |
1579046400000 | 251.11 |
1579132800000 | 251.52 |
1579219200000 | 253.48 |
1579478400000 | 253.15 |
1579564800000 | 252.81 |
1579651200000 | 252.03 |
1579737600000 | 249.87 |
1579824000000 | 251.3 |
1580083200000 | 245.68 |
1580169600000 | 248.22 |
1580256000000 | 249.14 |
1580342400000 | 245.96 |
1580428800000 | 242.05 |
1580688000000 | 244.01 |
1580774400000 | 248.85 |
1580860800000 | 252.66 |
1580947200000 | 255.13 |
1581033600000 | 255.21 |
1581292800000 | 255.54 |
1581379200000 | 257.5 |
1581465600000 | 259.15 |
1581552000000 | 258.69 |
1581638400000 | 258.47 |
1581897600000 | 259.2 |
1581984000000 | 258.3 |
1582070400000 | 260.52 |
1582156800000 | 258.05 |
1582243200000 | 256.83 |
1582502400000 | 247.53 |
1582588800000 | 241.9 |
1582675200000 | 242.57 |
1582761600000 | 233.68 |
1582848000000 | 226.15 |
1583107200000 | 228.33 |
1583193600000 | 229.11 |
1583280000000 | 233.73 |
1583366400000 | 229.5 |
1583452800000 | 221.85 |
1583712000000 | 203.61 |
1583798400000 | 202.34 |
1583884800000 | 201.05 |
1583971200000 | 178.95 |
1584057600000 | 183.38 |
1584316800000 | 171.59 |
1584403200000 | 178.16 |
1584489600000 | 170.05 |
1584576000000 | 174.57 |
1584662400000 | 178.2 |
1584921600000 | 173.21 |
1585008000000 | 188.59 |
1585094400000 | 193.65 |
1585180800000 | 198.11 |
1585267200000 | 190.74 |
1585526400000 | 194.54 |
1585612800000 | 195.75 |
1585699200000 | 187.93 |
1585785600000 | 190.07 |
1585872000000 | 188.64 |
1586131200000 | 197.52 |
1586217600000 | 200.14 |
1586304000000 | 201.09 |
1586390400000 | 203.6 |
1586822400000 | 206.07 |
1586908800000 | 199.55 |
1586995200000 | 200.73 |
1587081600000 | 206.76 |
1587340800000 | 207.59 |
1587427200000 | 199.35 |
1587513600000 | 202.31 |
1587600000000 | 203.14 |
1587686400000 | 201.43 |
1587945600000 | 205.76 |
1588032000000 | 207.86 |
1588118400000 | 212.86 |
1588204800000 | 208.37 |
1588291200000 | 207.21 |
1588550400000 | 201.66 |
1588636800000 | 206.29 |
1588723200000 | 204.46 |
1588809600000 | 207.58 |
1588896000000 | 208.91 |
1589155200000 | 209.14 |
1589241600000 | 208.45 |
1589328000000 | 203.78 |
1589414400000 | 201.19 |
1589500800000 | 202.01 |
1589760000000 | 210.45 |
1589846400000 | 208.99 |
1589932800000 | 212.03 |
1590019200000 | 209.86 |
1590105600000 | 210.37 |
1590364800000 | 214.17 |
1590451200000 | 214.77 |
1590537600000 | 217.88 |
1590624000000 | 220.44 |
1590710400000 | 218.5 |
1590969600000 | 219.35 |
1591056000000 | 223.77 |
1591142400000 | 229.84 |
1591228800000 | 228.86 |
1591315200000 | 236.58 |
1591574400000 | 235.8 |
1591660800000 | 233.11 |
1591747200000 | 231.58 |
1591833600000 | 220.71 |
1591920000000 | 221.93 |
1592179200000 | 221.52 |
1592265600000 | 228.41 |
1592352000000 | 229.96 |
1592438400000 | 228.84 |
1592524800000 | 230.97 |
1592784000000 | 229.05 |
1592870400000 | 232.37 |
1592956800000 | 225.13 |
1593043200000 | 227.26 |
1593129600000 | 226.03 |
1593388800000 | 227.8 |
1593475200000 | 228.6 |
1593561600000 | 228.48 |
1593648000000 | 233.98 |
1593734400000 | 232.43 |
1593993600000 | 235.71 |
1594080000000 | 234.03 |
1594166400000 | 232.1 |
1594252800000 | 230.81 |
1594339200000 | 232.62 |
1594598400000 | 235.73 |
1594684800000 | 234.71 |
1594771200000 | 238.88 |
1594857600000 | 237.84 |
1594944000000 | 238.9 |
1595203200000 | 240.24 |
1595289600000 | 240.78 |
1595376000000 | 238.89 |
1595462400000 | 238.61 |
1595548800000 | 234.41 |
1595808000000 | 233.8 |
1595894400000 | 234.07 |
1595980800000 | 234.38 |
1596067200000 | 228.44 |
1596153600000 | 226.05 |
1596412800000 | 230.99 |
1596499200000 | 230.76 |
1596585600000 | 231.41 |
1596672000000 | 229.78 |
1596758400000 | 230.82 |
1597017600000 | 231.01 |
1597104000000 | 234.83 |
1597190400000 | 237.31 |
1597276800000 | 235.99 |
1597363200000 | 233.45 |
1597622400000 | 233.91 |
1597708800000 | 232.76 |
1597795200000 | 234.47 |
1597881600000 | 232.22 |
1597968000000 | 231.39 |
1598227200000 | 235.43 |
1598313600000 | 235.52 |
1598400000000 | 237.44 |
1598486400000 | 236.88 |
1598572800000 | 235.77 |
1598832000000 | 233.37 |
1598918400000 | 233.1 |
1599004800000 | 238.18 |
1599091200000 | 234.96 |
1599177600000 | 232.16 |
1599436800000 | 235.32 |
1599523200000 | 232.13 |
1599609600000 | 236.36 |
1599696000000 | 234.85 |
1599782400000 | 235.24 |
1600041600000 | 235.71 |
1600128000000 | 236.99 |
1600214400000 | 236.99 |
1600300800000 | 235.6 |
1600387200000 | 233.57 |
1600646400000 | 226.25 |
1600732800000 | 226.53 |
1600819200000 | 226.84 |
1600905600000 | 225.3 |
1600992000000 | 224.82 |
1601251200000 | 229.95 |
1601337600000 | 228.93 |
1601424000000 | 228.23 |
1601510400000 | 228.21 |
1601596800000 | 227.75 |
1601856000000 | 229.86 |
1601942400000 | 230 |
1602028800000 | 230.61 |
1602115200000 | 232.29 |
1602201600000 | 233.7 |
1602460800000 | 235.66 |
1602547200000 | 234.31 |
1602633600000 | 233.76 |
1602720000000 | 228.68 |
1602806400000 | 232.28 |
1603065600000 | 231.18 |
1603152000000 | 230.06 |
1603238400000 | 226.59 |
1603324800000 | 226.58 |
1603411200000 | 228 |
1603670400000 | 222.37 |
1603756800000 | 220.1 |
1603843200000 | 212.96 |
1603929600000 | 212.88 |
1604016000000 | 212.96 |
1604275200000 | 217.43 |
1604361600000 | 222.13 |
1604448000000 | 228.15 |
1604534400000 | 230.97 |
1604620800000 | 230.23 |
1604880000000 | 241.66 |
1604966400000 | 243.46 |
1605052800000 | 245.19 |
1605139200000 | 242.75 |
1605225600000 | 243.45 |
1605484800000 | 245.33 |
1605571200000 | 244.83 |
1605657600000 | 245.04 |
1605744000000 | 243.66 |
1605830400000 | 244.42 |
1606089600000 | 244.08 |
1606176000000 | 246.56 |
1606262400000 | 246.52 |
1606348800000 | 246.61 |
1606435200000 | 247.78 |
1606694400000 | 245.55 |
1606780800000 | 247.27 |
1606867200000 | 247.43 |
1606953600000 | 246.57 |
1607040000000 | 248.44 |
1607299200000 | 247.65 |
1607385600000 | 247.61 |
1607472000000 | 247.97 |
1607558400000 | 247.44 |
1607644800000 | 245.27 |
1607904000000 | 246.02 |
1607990400000 | 247.14 |
1608076800000 | 248.57 |
1608163200000 | 249.76 |
1608249600000 | 249.2 |
1608508800000 | 243.23 |
1608595200000 | 246.38 |
1608681600000 | 248.45 |
1608768000000 | 248.74 |
1609113600000 | 250.68 |
1609200000000 | 251.29 |
1609286400000 | 250.65 |
1609372800000 | 250.29 |
1609718400000 | 250.54 |
1609804800000 | 249.9 |
1609891200000 | 253.25 |
1609977600000 | 254.11 |
1610064000000 | 255.83 |
1610323200000 | 255.16 |
1610409600000 | 254.29 |
1610496000000 | 255.26 |
1610582400000 | 256.63 |
1610668800000 | 254.47 |
1610928000000 | 254.75 |
1611014400000 | 254.67 |
1611100800000 | 256.78 |
1611187200000 | 256.09 |
1611273600000 | 254.7 |
1611532800000 | 252.5 |
1611619200000 | 254.57 |
1611705600000 | 250.58 |
1611792000000 | 252.33 |
1611878400000 | 247.35 |
1612137600000 | 250.49 |
1612224000000 | 254.24 |
1612310400000 | 255.23 |
1612396800000 | 258.23 |
1612483200000 | 258.99 |
1612742400000 | 259.63 |
1612828800000 | 259.41 |
1612915200000 | 258.5 |
1613001600000 | 260.23 |
1613088000000 | 262.25 |
1613347200000 | 264.38 |
1613433600000 | 263.73 |
1613520000000 | 262.23 |
1613606400000 | 260.49 |
1613692800000 | 261.5 |
1613952000000 | 260.81 |
1614038400000 | 259.82 |
1614124800000 | 261.39 |
1614211200000 | 259.18 |
1614297600000 | 256.42 |
1614556800000 | 261.28 |
1614643200000 | 261.2 |
1614729600000 | 260.58 |
1614816000000 | 259.43 |
1614902400000 | 258.2 |
1615161600000 | 263.26 |
1615248000000 | 265.04 |
1615334400000 | 267.32 |
1615420800000 | 268.68 |
1615507200000 | 267.82 |
1615766400000 | 268.32 |
1615852800000 | 269.68 |
1615939200000 | 268.92 |
1616025600000 | 269.65 |
1616112000000 | 268.19 |
1616371200000 | 268.88 |
1616457600000 | 267.93 |
1616544000000 | 267.85 |
1616630400000 | 268.44 |
1616716800000 | 271.03 |
1616976000000 | 272.18 |
1617062400000 | 274.26 |
1617148800000 | 274.14 |
1617235200000 | 275.7 |
1617667200000 | 277.36 |
1617753600000 | 276 |
1617840000000 | 277.52 |
1617926400000 | 278.25 |
1618185600000 | 277.06 |
1618272000000 | 277.72 |
1618358400000 | 277.94 |
1618444800000 | 279.67 |
1618531200000 | 282.07 |
1618790400000 | 281.37 |
1618876800000 | 276.7 |
1618963200000 | 280.32 |
1619049600000 | 282.19 |
1619136000000 | 282.25 |
1619395200000 | 282.26 |
1619481600000 | 281.67 |
1619568000000 | 282.04 |
1619654400000 | 280.8 |
1619740800000 | 279.95 |
1620000000000 | 281.72 |
1620086400000 | 276.8 |
1620172800000 | 281.76 |
1620259200000 | 281.69 |
1620345600000 | 283.95 |
1620604800000 | 283.31 |
1620691200000 | 278.46 |
1620777600000 | 278.23 |
1620864000000 | 279.27 |
1620950400000 | 283.11 |
1621209600000 | 282.48 |
1621296000000 | 282.3 |
1621382400000 | 278.13 |
1621468800000 | 282.52 |
1621555200000 | 284.14 |
1621814400000 | 285.02 |
1621900800000 | 285.09 |
1621987200000 | 284.58 |
1622073600000 | 284.68 |
1622160000000 | 287.02 |
1622419200000 | 284.96 |
1622505600000 | 285.68 |
1622592000000 | 286.58 |
1622678400000 | 286.56 |
1622764800000 | 287.7 |
1623024000000 | 289.49 |
1623110400000 | 289.25 |
1623196800000 | 290.24 |
1623283200000 | 291.11 |
1623369600000 | 292.94 |
1623628800000 | 293.39 |
1623715200000 | 294.07 |
1623801600000 | 294.56 |
1623888000000 | 295.79 |
1623974400000 | 291.39 |
1624233600000 | 293.43 |
1624320000000 | 294.18 |
1624406400000 | 291.06 |
1624492800000 | 294.16 |
1624579200000 | 294.07 |
1624838400000 | 292.79 |
1624924800000 | 294.09 |
1625011200000 | 291.64 |
1625097600000 | 292.97 |
1625184000000 | 293.81 |
1625443200000 | 293.93 |
1625529600000 | 292.34 |
1625616000000 | 294.45 |
1625702400000 | 289.15 |
1625788800000 | 293.57 |
1626048000000 | 295.15 |
1626134400000 | 295.34 |
1626220800000 | 295.45 |
1626307200000 | 292.76 |
1626393600000 | 291.91 |
1626652800000 | 285.36 |
1626739200000 | 287.68 |
1626825600000 | 291.69 |
1626912000000 | 293.55 |
1626998400000 | 297.37 |
1627257600000 | 296.38 |
1627344000000 | 294.42 |
1627430400000 | 297.04 |
1627516800000 | 297.65 |
1627603200000 | 296.33 |
1627862400000 | 297.72 |
1627948800000 | 298.33 |
1628035200000 | 299.55 |
1628121600000 | 300.95 |
1628208000000 | 301.74 |
1628467200000 | 302.1 |
1628553600000 | 302.51 |
1628640000000 | 303.35 |
1628726400000 | 305.01 |
1628812800000 | 305.34 |
1629072000000 | 304.62 |
1629158400000 | 305.13 |
1629244800000 | 304.02 |
1629331200000 | 300.74 |
1629417600000 | 302.3 |
1629676800000 | 303.46 |
1629763200000 | 303.55 |
1629849600000 | 303.58 |
1629936000000 | 302.89 |
1630022400000 | 303.72 |
1630281600000 | 304.59 |
1630368000000 | 304.23 |
1630454400000 | 305.31 |
1630540800000 | 305.76 |
1630627200000 | 303.95 |
1630886400000 | 306.61 |
1630972800000 | 305.04 |
1631059200000 | 302.61 |
1631145600000 | 301.78 |
1631232000000 | 300.8 |
1631491200000 | 301.56 |
1631577600000 | 301.89 |
1631664000000 | 299.49 |
1631750400000 | 300.91 |
1631836800000 | 299.06 |
1632096000000 | 293.53 |
1632182400000 | 296.88 |
1632268800000 | 300.21 |
1632355200000 | 303.31 |
1632441600000 | 301.09 |
1632700800000 | 300.62 |
1632787200000 | 293.65 |
1632873600000 | 295.59 |
1632960000000 | 293.48 |
1633046400000 | 292.96 |
1633305600000 | 290.06 |
1633392000000 | 294.43 |
1633478400000 | 291.96 |
1633564800000 | 297.58 |
1633651200000 | 295.86 |
1633910400000 | 295.42 |
1633996800000 | 294.19 |
1634083200000 | 295.65 |
1634169600000 | 300.07 |
1634256000000 | 302.42 |
1634515200000 | 300.21 |
1634601600000 | 301.36 |
1634688000000 | 302.13 |
1634774400000 | 301.6 |
1634860800000 | 303.76 |
1635120000000 | 303.9 |
1635206400000 | 306.35 |
1635292800000 | 305.73 |
1635379200000 | 306.5 |
1635465600000 | 308.82 |
1635724800000 | 310.53 |
1635811200000 | 312.03 |
1635897600000 | 313.14 |
1635984000000 | 314.7 |
1636070400000 | 315.66 |
1636329600000 | 315.13 |
1636416000000 | 314.45 |
1636502400000 | 315.18 |
1636588800000 | 315.5 |
1636675200000 | 316.62 |
1636934400000 | 317.57 |
1637020800000 | 319.18 |
1637107200000 | 319.27 |
1637193600000 | 317.85 |
1637280000000 | 316.07 |
1637539200000 | 314.93 |
1637625600000 | 311.13 |
1637712000000 | 311.27 |
1637798400000 | 312.18 |
1637884800000 | 299.2 |
1638144000000 | 300.85 |
1638230400000 | 297.18 |
1638316800000 | 303.72 |
1638403200000 | 300.22 |
1638489600000 | 299.06 |
1638748800000 | 303.07 |
1638835200000 | 312.04 |
1638921600000 | 309.64 |
1639008000000 | 308.6 |
1639094400000 | 308.4 |
1639353600000 | 308.04 |
1639440000000 | 304.8399 |
1639526400000 | 306.66 |
1639612800000 | 309.2799 |
1639699200000 | 306.85 |
1639958400000 | 303.2 |
1640044800000 | 307.7799 |
1640131200000 | 310.8399 |
1640217600000 | 313.92 |
1640304000000 | 313.21 |
1640563200000 | 315.93 |
1640649600000 | 317.21 |
1640736000000 | 315.55 |
1640822400000 | 316.97 |
1640908800000 | 316.13 |
1641168000000 | 318.08 |
1641254400000 | 319.0899 |
1641340800000 | 320.0899 |
1641427200000 | 315.95 |
1641513600000 | 314.44 |
1641772800000 | 310.92 |
1641859200000 | 313.73 |
1641945600000 | 315.13 |
1642032000000 | 313.7 |
1642118400000 | 311.0899 |
1642377600000 | 313.11 |
1642464000000 | 310.19 |
1642550400000 | 310.75 |
1642636800000 | 312.14 |
1642723200000 | 307.22 |
1642982400000 | 296.25 |
1643068800000 | 297.48 |
1643155200000 | 302.2799 |
1643241600000 | 304.08 |
1643328000000 | 302.43 |
1643587200000 | 305.04 |
1643673600000 | 308.22 |
1643760000000 | 308.43 |
1643846400000 | 302.42 |
1643932800000 | 298.99 |
1644192000000 | 300.92 |
1644278400000 | 301.75 |
1644364800000 | 307.0299 |
1644451200000 | 305.86 |
1644537600000 | 302.97 |
1644796800000 | 297.5299 |
1644883200000 | 302.67 |
1644969600000 | 302.25 |
1645056000000 | 299.92 |
1645142400000 | 297.15 |
1645401600000 | 291.92 |
1645488000000 | 292.35 |
1645574400000 | 291.58 |
1645660800000 | 284.47 |
1645747200000 | 293.5899 |
1646006400000 | 290.66 |
1646092800000 | 281.56 |
1646179200000 | 285.9 |
1646265600000 | 281.29 |
1646352000000 | 270.94 |
1646611200000 | 267.83 |
1646697600000 | 266.0299 |
1646784000000 | 281.76 |
1646870400000 | 274.92 |
1646956800000 | 276.8399 |
1647216000000 | 280.49 |
1647302400000 | 281.36 |
1647388800000 | 290.91 |
1647475200000 | 291.33 |
1647561600000 | 293.54 |
1647820800000 | 292.2 |
1647907200000 | 295.11 |
1647993600000 | 290.66 |
1648080000000 | 290.96 |
1648166400000 | 291.9 |
1648425600000 | 293.56 |
1648512000000 | 300.33 |
1648598400000 | 297.64 |
1648684800000 | 293.96 |
1648771200000 | 295.89 |
1649030400000 | 298.12 |
1649116800000 | 296.47 |
1649203200000 | 291.64 |
1649289600000 | 291.61 |
1649376000000 | 295.55 |
1649635200000 | 293.13 |
1649721600000 | 291.88 |
1649808000000 | 291.67 |
1649894400000 | 293.05 |
1650326400000 | 291.87 |
1650412800000 | 296.31 |
1650499200000 | 297.83 |
1650585600000 | 290.82 |
1650844800000 | 286.08 |
1650931200000 | 283.05 |
1651017600000 | 284.79 |
1651104000000 | 288.2 |
1651190400000 | 288.23 |
1651449600000 | 284.47 |
1651536000000 | 286.39 |
1651622400000 | 284.95 |
1651708800000 | 282.91 |
1651795200000 | 278.64 |
1652054400000 | 270.96 |
1652140800000 | 273.19 |
1652227200000 | 278.04 |
1652313600000 | 277.02 |
1652400000000 | 283.45 |
1652659200000 | 282.62 |
1652745600000 | 286.57 |
1652832000000 | 282.5299 |
1652918400000 | 279.27 |
1653004800000 | 280.62 |
1653264000000 | 284.16 |
1653350400000 | 280.31 |
1653436800000 | 282.41 |
1653523200000 | 285.99 |
1653609600000 | 290.89 |
1653868800000 | 292.66 |
1653955200000 | 289.41 |
1654041600000 | 286.74 |
1654128000000 | 289.55 |
1654214400000 | 288.05 |
1654473600000 | 291.2 |
1654560000000 | 289.81 |
1654646400000 | 288.19 |
1654732800000 | 283.52 |
1654819200000 | 275.4 |
1655078400000 | 268.42 |
1655164800000 | 265.9 |
1655251200000 | 269.99 |
1655337600000 | 262.74 |
1655424000000 | 263.68 |
1655683200000 | 265.25 |
1655769600000 | 268.05 |
1655856000000 | 266.97 |
1655942400000 | 266.5899 |
1656028800000 | 273.68 |
1656288000000 | 274.02 |
1656374400000 | 274.1 |
1656460800000 | 272.6 |
1656547200000 | 269.0899 |
1656633600000 | 269.45 |
1656892800000 | 269.58 |
1656979200000 | 264.55 |
1657065600000 | 268.99 |
1657152000000 | 273.27 |
1657238400000 | 274.38 |
1657497600000 | 272.94 |
1657584000000 | 273.38 |
1657670400000 | 270.63 |
1657756800000 | 267.6 |
1657843200000 | 273.24 |
1658102400000 | 273.49 |
1658188800000 | 278.58 |
1658275200000 | 278.0299 |
1658361600000 | 279.61 |
1658448000000 | 279.08 |
1658707200000 | 279.99 |
1658793600000 | 279.23 |
1658880000000 | 281.47 |
1658966400000 | 283.93 |
1659052800000 | 286.27 |
1659312000000 | 285.44 |
1659398400000 | 284.31 |
1659484800000 | 287.93 |
1659571200000 | 288.57 |
1659657600000 | 286.82 |
1659916800000 | 288.88 |
1660003200000 | 286.38 |
1660089600000 | 288.22 |
1660176000000 | 288.27 |
1660262400000 | 291.05 |
1660521600000 | 292.19 |
1660608000000 | 293.07 |
1660694400000 | 289.83 |
1660780800000 | 291.2 |
1660867200000 | 289.0299 |
1661126400000 | 284.3 |
1661212800000 | 282.92 |
1661299200000 | 283.55 |
1661385600000 | 284.5899 |
1661472000000 | 278.68 |
1661731200000 | 276 |
1661817600000 | 275.23 |
1661904000000 | 271.77 |
1661990400000 | 269.74 |
1662076800000 | 273.98 |
1662336000000 | 271.27 |
1662422400000 | 272.13 |
1662508800000 | 272.58 |
1662595200000 | 274.04 |
1662681600000 | 277.69 |
1662940800000 | 282.52 |
1663027200000 | 277.94 |
1663113600000 | 277.0299 |
1663200000000 | 275.67 |
1663286400000 | 272.82 |
1663545600000 | 272.37 |
1663632000000 | 269.79 |
1663718400000 | 271.31 |
1663804800000 | 267.92 |
1663891200000 | 263.3 |
1664150400000 | 262.63 |
1664236800000 | 261.96 |
1664323200000 | 263.41 |
1664409600000 | 258.71 |
1664496000000 | 260.0899 |
1664755200000 | 262.27 |
1664841600000 | 271.74 |
1664928000000 | 270.01 |
1665014400000 | 268.45 |
1665100800000 | 264.47 |
1665360000000 | 263.41 |
1665446400000 | 262.68 |
1665532800000 | 261.86 |
1665619200000 | 264.83 |
1665705600000 | 265.52 |
1665964800000 | 269.91 |
1666051200000 | 271.52 |
1666137600000 | 271.35 |
1666224000000 | 271.81 |
1666310400000 | 272.26 |
1666569600000 | 275.93 |
1666656000000 | 279.55 |
1666742400000 | 280.73 |
1666828800000 | 280.79 |
1666915200000 | 282.51 |
1667174400000 | 283.22 |
1667260800000 | 285.62 |
1667347200000 | 282.92 |
1667433600000 | 281.5 |
1667520000000 | 287.18 |
1667779200000 | 288.25 |
1667865600000 | 289.85 |
1667952000000 | 289.1 |
1668038400000 | 297.0899 |
1668124800000 | 297.5899 |
1668384000000 | 298.83 |
1668470400000 | 300.62 |
1668556800000 | 298.05 |
1668643200000 | 298.0899 |
1668729600000 | 301.36 |
1668988800000 | 301.5 |
1669075200000 | 302.95 |
1669161600000 | 303.73 |
1669248000000 | 304.5299 |
1669334400000 | 304.92 |
1669593600000 | 302.99 |
1669680000000 | 303 |
1669766400000 | 306.29 |
1669852800000 | 307.0899 |
1669939200000 | 306.83 |
1670198400000 | 304.9 |
1670284800000 | 303.2799 |
1670371200000 | 302.45 |
1670457600000 | 302.99 |
1670544000000 | 303.94 |
1670803200000 | 303.17 |
1670889600000 | 307.18 |
1670976000000 | 306.65 |
1671062400000 | 296.71 |
1671148800000 | 293.91 |
1671408000000 | 294.45 |
1671494400000 | 293.4 |
1671580800000 | 298.48 |
1671667200000 | 295.49 |
1671753600000 | 295.04 |
1672099200000 | 295.81 |
1672185600000 | 294.0899 |
1672272000000 | 296.96 |
1672358400000 | 293.19 |
1672617600000 | 297.2 |
1672704000000 | 299.56 |
1672790400000 | 305.45 |
1672876800000 | 304.71 |
1672963200000 | 308.54 |
1673222400000 | 309.62 |
1673308800000 | 309.38 |
1673395200000 | 311.69 |
1673481600000 | 312.77 |
1673568000000 | 314.62 |
1673827200000 | 315.12 |
1673913600000 | 315.9 |
1674000000000 | 314.95 |
1674086400000 | 310.35 |
1674172800000 | 312.0299 |
1674432000000 | 314.02 |
1674518400000 | 313.48 |
1674604800000 | 312.87 |
1674691200000 | 314.48 |
1674777600000 | 314.41 |
1675036800000 | 312.81 |
1675123200000 | 313.69 |
1675209600000 | 313.96 |
1675296000000 | 317.98 |
1675382400000 | 319.61 |
1675641600000 | 316.83 |
1675728000000 | 317.65 |
1675814400000 | 317.38 |
1675900800000 | 319.2799 |
1675987200000 | 317.16 |
1676246400000 | 319.99 |
1676332800000 | 319.32 |
1676419200000 | 321.7799 |
1676505600000 | 322.24 |
1676592000000 | 321.5299 |
1676851200000 | 321.23 |
1676937600000 | 319.61 |
1677024000000 | 319.15 |
1677110400000 | 320.32 |
1677196800000 | 315.0299 |
1677456000000 | 318.65 |
1677542400000 | 317.6 |
1677628800000 | 315.77 |
1677715200000 | 318.04 |
1677801600000 | 322.0299 |
1678060800000 | 322.7799 |
1678147200000 | 320.26 |
1678233600000 | 320.4 |
1678320000000 | 319.63 |
1678406400000 | 315.5299 |
1678665600000 | 307.58 |
1678752000000 | 313.3 |
1678838400000 | 305.52 |
1678924800000 | 310.65 |
1679011200000 | 306.5899 |
1679270400000 | 310.21 |
1679356800000 | 313.95 |
1679443200000 | 314 |
1679529600000 | 314.24 |
1679616000000 | 311.3399 |
1679875200000 | 313.41 |
1679961600000 | 312.99 |
1680048000000 | 316.94 |
1680134400000 | 320.06 |
1680220800000 | 322.93 |
1680480000000 | 323 |
1680566400000 | 322.75 |
1680652800000 | 323.1 |
1680739200000 | 324.24 |
1681171200000 | 325.7 |
1681257600000 | 325.52 |
1681344000000 | 327.68 |
1681430400000 | 329.37 |
1681689600000 | 328.63 |
1681776000000 | 329.5299 |
1681862400000 | 330.41 |
1681948800000 | 329.44 |
1682035200000 | 331.66 |
1682294400000 | 331.63 |
1682380800000 | 330.4 |
1682467200000 | 327.12 |
1682553600000 | 327.66 |
1682640000000 | 328.39 |
1682899200000 | 329.05 |
1682985600000 | 325.2799 |
1683072000000 | 325.67 |
1683158400000 | 324.49 |
1683244800000 | 328.5899 |
1683504000000 | 329.44 |
1683590400000 | 328.1 |
1683676800000 | 326.94 |
1683763200000 | 327.51 |
1683849600000 | 328.62 |
1684108800000 | 328.52 |
1684195200000 | 327.92 |
1684281600000 | 328.54 |
1684368000000 | 331.4 |
1684454400000 | 333.61 |
1684713600000 | 333.8399 |
1684800000000 | 330.81 |
1684886400000 | 325.54 |
1684972800000 | 325.3399 |
1685059200000 | 329.37 |
1685318400000 | 328.31 |
1685404800000 | 326.24 |
1685491200000 | 322.54 |
1685577600000 | 324.6 |
1685664000000 | 329.51 |
1685923200000 | 327.87 |
1686009600000 | 327.44 |
1686096000000 | 326.89 |
1686182400000 | 327.12 |
1686268800000 | 326.81 |
1686528000000 | 328.54 |
1686614400000 | 330.45 |
1686700800000 | 331.57 |
1686787200000 | 331.24 |
1686873600000 | 333.5899 |
1687132800000 | 331.5 |
1687219200000 | 330.05 |
1687305600000 | 328.46 |
1687392000000 | 327.69 |
1687478400000 | 326 |
1687737600000 | 325.76 |
1687824000000 | 326.4 |
1687910400000 | 329 |
1687996800000 | 329.89 |
1688083200000 | 333.17 |
1688342400000 | 332.86 |
1688428800000 | 332.49 |
1688515200000 | 330.41 |
1688601600000 | 321.89 |
1688688000000 | 321.65 |
1688947200000 | 323.01 |
1689033600000 | 325.01 |
1689120000000 | 328.8399 |
1689206400000 | 330.54 |
1689292800000 | 331.2 |
1689552000000 | 328 |
1689638400000 | 329.17 |
1689724800000 | 329.33 |
1689811200000 | 331.45 |
1689897600000 | 333.93 |
1690156800000 | 333.7799 |
1690243200000 | 333.97 |
1690329600000 | 331.45 |
1690416000000 | 337.43 |
1690502400000 | 338.63 |
1690761600000 | 338.5899 |
1690848000000 | 334.5 |
1690934400000 | 330.41 |
1691020800000 | 328.06 |
1691107200000 | 329.19 |
1691366400000 | 330.37 |
1691452800000 | 327.72 |
1691539200000 | 329.13 |
1691625600000 | 333.13 |
1691712000000 | 329.7799 |
1691971200000 | 330.87 |
1692057600000 | 327.79 |
1692144000000 | 327.35 |
1692230400000 | 324.29 |
1692316800000 | 323.23 |
1692576000000 | 323.92 |
1692662400000 | 325.95 |
1692748800000 | 327.22 |
1692835200000 | 324.41 |
1692921600000 | 325.36 |
1693180800000 | 328.61 |
1693267200000 | 331.08 |
1693353600000 | 329.9 |
1693440000000 | 328.64 |
1693526400000 | 328.31 |
1693785600000 | 328.22 |
1693872000000 | 326.8 |
1693958400000 | 324.25 |
1694044800000 | 323.57 |
1694131200000 | 324.42 |
1694390400000 | 325.32 |
1694476800000 | 324.7 |
1694563200000 | 323.48 |
1694649600000 | 327.91 |
1694736000000 | 328.61 |
1694995200000 | 325.39 |
1695081600000 | 325.16 |
1695168000000 | 327.07 |
1695254400000 | 322.77 |
1695340800000 | 322.21 |
1695600000000 | 320.49 |
1695686400000 | 317.6 |
1695772800000 | 317.86 |
1695859200000 | 319.65 |
1695945600000 | 320.13 |
1696204800000 | 317.99 |
1696291200000 | 315.21 |
1696377600000 | 315.37 |
1696464000000 | 315.4 |
1696550400000 | 318.3399 |
1696809600000 | 316.71 |
1696896000000 | 322.14 |
1696982400000 | 321.44 |
1697068800000 | 320.99 |
1697155200000 | 317.5299 |
1697414400000 | 318.55 |
1697500800000 | 318.55 |
1697587200000 | 315.13 |
1697673600000 | 313.26 |
1697760000000 | 309.15 |
1698019200000 | 309.72 |
1698105600000 | 311.16 |
1698192000000 | 311.08 |
1698278400000 | 309.81 |
1698364800000 | 305.95 |
1698624000000 | 306.97 |
1698710400000 | 309.43 |
1698796800000 | 311.8399 |
1698883200000 | 316.7 |
1698969600000 | 316.89 |
1699228800000 | 315.83 |
1699315200000 | 315.9 |
1699401600000 | 317.26 |
1699488000000 | 319.13 |
1699574400000 | 317.52 |
1699833600000 | 319.67 |
1699920000000 | 323.3399 |
1700006400000 | 325.2 |
1700092800000 | 324.5299 |
1700179200000 | 326.67 |
1700438400000 | 326.98 |
1700524800000 | 326.74 |
1700611200000 | 328.5899 |
1700697600000 | 328.99 |
1700784000000 | 329.75 |
1701043200000 | 328.4 |
1701129600000 | 327.33 |
1701216000000 | 329.25 |
1701302400000 | 331 |
1701388800000 | 333.77 |
1701648000000 | 334.14 |
1701734400000 | 336.55 |
1701820800000 | 338.54 |
1701907200000 | 337.85 |
1701993600000 | 341.07 |
1702252800000 | 342.87 |
1702339200000 | 342.63 |
1702425600000 | 342.89 |
1702512000000 | 342.11 |
1702598400000 | 342.87 |
1702857600000 | 341.43 |
1702944000000 | 342.54 |
1703030400000 | 341.63 |
1703116800000 | 341.89 |
1703203200000 | 342.04 |
1703635200000 | 342.25 |
1703721600000 | 341.69 |
1703808000000 | 342.4 |
1704153600000 | 343.94 |
1704240000000 | 340.2799 |
1704326400000 | 342.13 |
1704412800000 | 341.2799 |
1704672000000 | 343.37 |
1704758400000 | 342.69 |
1704844800000 | 343.17 |
1704931200000 | 341.23 |
1705017600000 | 343.61 |
1705276800000 | 342.12 |
1705363200000 | 341.76 |
1705449600000 | 338.98 |
1705536000000 | 342.37 |
1705622400000 | 342.42 |
1705881600000 | 344.73 |
1705968000000 | 344.17 |
1706054400000 | 348.77 |
1706140800000 | 350.57 |
1706227200000 | 354.12 |
1706486400000 | 355.2 |
1706572800000 | 356.77 |
1706659200000 | 355.15 |
1706745600000 | 355.86 |
1706832000000 | 356.81 |
1707091200000 | 357.24 |
1707177600000 | 360.04 |
1707264000000 | 358.69 |
1707350400000 | 360.14 |
1707436800000 | 360.17 |
1707696000000 | 362.25 |
1707782400000 | 358.43 |
1707868800000 | 360.12 |
1707955200000 | 362.43 |
1708041600000 | 363.86 |
1708300800000 | 363.8399 |
1708387200000 | 363.31 |
1708473600000 | 364.61 |
1708560000000 | 369.91 |
1708646400000 | 371.39 |
1708905600000 | 370.18 |
1708992000000 | 371.56 |
1709078400000 | 371.49 |
1709164800000 | 370.63 |
1709251200000 | 372.23 |
1709510400000 | 372.85 |
1709596800000 | 371.35 |
1709683200000 | 373.13 |
1709769600000 | 376.72 |
1709856000000 | 375.68 |
1710115200000 | 374.19 |
1710201600000 | 377.73 |
1710288000000 | 378.25 |
1710374400000 | 377.79 |
1710460800000 | 376.87 |
1710720000000 | 376.46 |
1710806400000 | 378.42 |
1710892800000 | 377.95 |
1710979200000 | 381.1 |
1711065600000 | 380.37 |
1711324800000 | 380.89 |
1711411200000 | 382.46 |
1711497600000 | 384.86 |
1711584000000 | 385.39 |
1712016000000 | 381.85 |
1712102400000 | 382.69 |
1712188800000 | 380.99 |
1712275200000 | 378.43 |
1712534400000 | 379.93 |
1712620800000 | 377.25 |
1712707200000 | 377.8 |
1712793600000 | 376.29 |
1712880000000 | 375.08 |
1713139200000 | 376.62 |
1713225600000 | 372.3399 |
1713312000000 | 371.72 |
1713398400000 | 372.71 |
1713484800000 | 372.1 |
1713744000000 | 374.62 |
1713830400000 | 380.26 |
1713916800000 | 378.89 |
1714003200000 | 375.26 |
1714089600000 | 380.04 |
1714348800000 | 378.7799 |
1714435200000 | 375.15 |
1714521600000 | 375.68 |
1714608000000 | 373.74 |
1714694400000 | 376.42 |
1714953600000 | 378.56 |
1715040000000 | 382.62 |
1715126400000 | 384.04 |
1715212800000 | 386.19 |
1715299200000 | 388.49 |
1715558400000 | 388.19 |
1715644800000 | 388.3399 |
1715731200000 | 390.7 |
1715817600000 | 389.41 |
1715904000000 | 388.97 |
1716163200000 | 389.8399 |
1716249600000 | 388.4 |
1716336000000 | 387.2 |
1716422400000 | 387.14 |
1716508800000 | 386.73 |
1716768000000 | 388.11 |
1716854400000 | 385.2799 |
1716940800000 | 381.01 |
1717027200000 | 382.2799 |
1717113600000 | 383.24 |
1717372800000 | 385.0899 |
1717459200000 | 382.42 |
1717545600000 | 388.23 |
1717632000000 | 390.57 |
1717718400000 | 390.25 |
1717977600000 | 388.7 |
1718064000000 | 385.05 |
1718150400000 | 388.35 |
1718236800000 | 382.24 |
1718323200000 | 377.12 |
1718582400000 | 379.22 |
1718668800000 | 381.89 |
1718755200000 | 380.19 |
1718841600000 | 384.31 |
1718928000000 | 382.42 |
1719187200000 | 385.69 |
1719273600000 | 384.4 |
1719360000000 | 382.77 |
1719446400000 | 381.29 |
1719532800000 | 380.35 |
1719792000000 | 382.48 |
1719878400000 | 380.2799 |
1719964800000 | 383.07 |
1720051200000 | 384.61 |
1720137600000 | 384.5299 |
1720396800000 | 383.61 |
1720483200000 | 379.81 |
1720569600000 | 384.0899 |
1720656000000 | 385.64 |
1720742400000 | 389.86 |
1721001600000 | 385.97 |
1721088000000 | 384.4 |
1721174400000 | 382.21 |
1721260800000 | 379.64 |
1721347200000 | 377.21 |
1721606400000 | 382.43 |
1721692800000 | 383.72 |
1721779200000 | 381.68 |
1721865600000 | 379.66 |
1721952000000 | 383.67 |
1722211200000 | 380.75 |
1722297600000 | 382.31 |
1722384000000 | 383.62 |
1722470400000 | 378.35 |
1722556800000 | 369.66 |
1722816000000 | 363.2 |
1722902400000 | 363.46 |
1722988800000 | 369.04 |
1723075200000 | 370.13 |
1723161600000 | 370.4 |
1723420800000 | 369.87 |
1723507200000 | 371.5299 |
1723593600000 | 373.24 |
1723680000000 | 378.69 |
1723766400000 | 380.74 |
1724025600000 | 382.92 |
1724112000000 | 382 |
1724198400000 | 383.85 |
1724284800000 | 383.8 |
1724371200000 | 385.33 |
1724630400000 | 384.62 |
1724716800000 | 384.8 |
1724803200000 | 386.14 |
1724889600000 | 389.92 |
1724976000000 | 389.99 |
1725235200000 | 390.93 |
1725321600000 | 386.81 |
1725408000000 | 382.39 |
1725494400000 | 379.75 |
1725580800000 | 374.69 |
1725840000000 | 378.39 |
1725926400000 | 377.06 |
1726012800000 | 377.32 |
1726099200000 | 379.94 |
1726185600000 | 381.77 |
1726444800000 | 381.31 |
1726531200000 | 383.0899 |
1726617600000 | 381.3399 |
1726704000000 | 387.99 |
1726790400000 | 383.19 |
1727049600000 | 384.1 |
1727136000000 | 387.21 |
1727222400000 | 384.88 |
1727308800000 | 392.63 |
1727395200000 | 394.97 |
1727654400000 | 391.23 |
1727740800000 | 388.47 |
1727827200000 | 389.01 |
1727913600000 | 385.66 |
1728000000000 | 387.91 |
1728259200000 | 388.56 |
1728345600000 | 387.5899 |
1728432000000 | 390.65 |
1728518400000 | 389.69 |
1728604800000 | 392.17 |
1728864000000 | 394.94 |
1728950400000 | 389.26 |
1729036800000 | 386.62 |
1729123200000 | 389.47 |
1729209600000 | 392.45 |
1729468800000 | 388.87 |
1729555200000 | 388.62 |
1729641600000 | 387.69 |
1729728000000 | 387.86 |
1729814400000 | 387.51 |
1730073600000 | 389.41 |
1730160000000 | 387.72 |
1730246400000 | 384.12 |
1730332800000 | 380.12 |
1730419200000 | 383.96 |
1730678400000 | 381.66 |
1730764800000 | 382.86 |
1730851200000 | 379.0899 |
1730937600000 | 381.71 |
1731024000000 | 379.12 |
1731283200000 | 381.25 |
1731369600000 | 373.32 |
1731456000000 | 373.21 |
1731542400000 | 378.72 |
1731628800000 | 375.32 |
1731888000000 | 375.23 |
1731974400000 | 372.71 |
1732060800000 | 372.06 |
1732147200000 | 374.8 |
1732233600000 | 378.01 |
1732492800000 | 378.27 |
1732579200000 | 375.9 |
1732665600000 | 374.11 |
1732752000000 | 375.9 |
1732838400000 | 378.8399 |
EURO iSTOXX 50 Future Healthcare Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 9.2921565198938 | 10.212675004223 |
2018 | -8.5590198260543 | -11.414331023838 |
2019 | 27.773087403717 | 29.820559035575 |
2020 | 0.38396505227625 | -2.6112241459544 |
2021 | 26.534348033893 | 24.274065557311 |
2022 | -7.3380283528629 | -8.9230627311776 |
2023 | 17.067808084055 | 23.582908563681 |
2024 | 13.405066443835 | 12.264192693486 |
Methodology
The EURO iSTOXX 50 Future Healthcare Tilted Index selects 60 securities, all the EURO STOXX 50 Index constituents and 10 of the largest securities from the STOXX Global Breakthrough Healthcare. 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 thematic 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 | CH1147207430 | ISX5HCGT | .ISX5HCGT | |
Price EUR | CH1147207471 | ISX5HCE | ISX5HCE INDEX | .ISX5HCE |
Net Return EUR | CH1147207448 | ISX5HCT | .ISX5HCT | |
Net Return USD | CH1147207372 | ISX5HCU | .ISX5HCU | |
Gross Return USD | CH1147207356 | ISX5HCGU | .ISX5HCGU | |
Price USD | CH1147207380 | ISX5HCK | .ISX5HCK |
Quick Facts
Weighting | Weights based on free-float market capitalization. |
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. 24, 2013 |
History | Available from Jun. 24, 2013 |
Inception date | Nov. 12, 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 | 5.883% |
SAP | Technology | Germany | 5.196% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.694% |
TOTALENERGIES | Energy | France | 3.262% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.236% |
Johnson & Johnson | Health Care | USA | 3.195% |
SIEMENS | Industrial Goods and Services | Germany | 3.180% |
ABBVIE | Health Care | USA | 2.990% |
ALLIANZ | Insurance | Germany | 2.687% |
SANOFI | Health Care | France | 2.648% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
EURO iSTOXX 50 Future Healthcare Tilted
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.