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 | 6.3 | 0.4 | 13.2 |
EURO STOXX 50 | 4,306.6 | 3,373.7 | 67.5 | 54.5 | 263.1 | 15.7 | 7.8 | 0.5 | 4.1 |
Supersector weighting (top 10)
Health Care | 24.3 |
---|---|
Technology | 14.0 |
Industrial Goods and Services | 12.5 |
Banks | 9.1 |
Consumer Products and Services | 8.5 |
Insurance | 5.8 |
Energy | 3.9 |
Automobiles and Parts | 3.6 |
Utilities | 3.1 |
Telecommunications | 3.1 |
Country weighting
France | 31.3 |
---|---|
Germany | 22.4 |
USA | 16.0 |
Netherlands | 11.4 |
Italy | 6.6 |
Spain | 6.1 |
Switzerland | 3.6 |
Finland | 1.4 |
Belgium | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Future Healthcare Tilted | -0.4 | 9.8 | 13.6 | 24.6 | 47.9 | N/A | N/A | 13.8 | 7.7 | 8.2 |
EURO STOXX 50 | -0.4 | 8.9 | 12.4 | 27.5 | 45.6 | N/A | N/A | 12.6 | 8.5 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Future Healthcare Tilted | N/A | N/A | 11.2 | 15.1 | 18.6 | N/A | N/A | 0.9 | 0.3 | 0.4 |
EURO STOXX 50 | N/A | N/A | 13.4 | 18.0 | 21.1 | N/A | N/A | 0.6 | 0.3 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Future Healthcare Tilted | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 4.1 | 3.6 | 3.5 | 4.4 | 4.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Future Healthcare Tilted | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | -0.2 | 0.2 | 0.2 | -0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 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 | 16.9 | 14.5 | 16.8 | 16.8 | 2.2 | 2.6 | 1.6 | 17.9 |
EURO STOXX 50 | 15.4 | 13.9 | 15.3 | 15.3 | 1.9 | 2.8 | 1.3 | 17.1 |
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 | 98.96 |
1340755200000 | 100.6 |
1340841600000 | 100.05 |
1340928000000 | 104.15 |
1341187200000 | 105.6 |
1341273600000 | 106.69 |
1341360000000 | 106.6 |
1341446400000 | 105.65 |
1341532800000 | 103.7 |
1341792000000 | 103.52 |
1341878400000 | 103.95 |
1341964800000 | 103.94 |
1342051200000 | 103.33 |
1342137600000 | 104.66 |
1342396800000 | 104.48 |
1342483200000 | 104.8 |
1342569600000 | 106 |
1342656000000 | 106.72 |
1342742400000 | 104.03 |
1343001600000 | 101.6 |
1343088000000 | 100.4 |
1343174400000 | 101.05 |
1343260800000 | 104.4 |
1343347200000 | 106.77 |
1343606400000 | 108.2 |
1343692800000 | 107.37 |
1343779200000 | 107.49 |
1343865600000 | 105.32 |
1343952000000 | 109.35 |
1344211200000 | 110.28 |
1344297600000 | 111.89 |
1344384000000 | 111.67 |
1344470400000 | 111.79 |
1344556800000 | 111.35 |
1344816000000 | 111.01 |
1344902400000 | 111.73 |
1344988800000 | 111.88 |
1345075200000 | 112.49 |
1345161600000 | 113.12 |
1345420800000 | 112.94 |
1345507200000 | 113.55 |
1345593600000 | 112.2 |
1345680000000 | 111.03 |
1345766400000 | 111.57 |
1346025600000 | 112.56 |
1346112000000 | 111.77 |
1346198400000 | 111.59 |
1346284800000 | 110.4 |
1346371200000 | 111.68 |
1346630400000 | 112.55 |
1346716800000 | 111.74 |
1346803200000 | 111.76 |
1346889600000 | 115.32 |
1346976000000 | 115.68 |
1347235200000 | 115.18 |
1347321600000 | 116.12 |
1347408000000 | 116.32 |
1347494400000 | 115.72 |
1347580800000 | 117.54 |
1347840000000 | 117.44 |
1347926400000 | 116.63 |
1348012800000 | 117.18 |
1348099200000 | 116.88 |
1348185600000 | 117.8 |
1348444800000 | 117.29 |
1348531200000 | 117.53 |
1348617600000 | 114.93 |
1348704000000 | 115.34 |
1348790400000 | 113.39 |
1349049600000 | 115.15 |
1349136000000 | 115.17 |
1349222400000 | 115.43 |
1349308800000 | 115.08 |
1349395200000 | 116.69 |
1349654400000 | 115.44 |
1349740800000 | 114.02 |
1349827200000 | 113.16 |
1349913600000 | 114.23 |
1350000000000 | 113.57 |
1350259200000 | 114.28 |
1350345600000 | 116.76 |
1350432000000 | 117.49 |
1350518400000 | 117.46 |
1350604800000 | 115.81 |
1350864000000 | 115.33 |
1350950400000 | 113.14 |
1351036800000 | 113.73 |
1351123200000 | 113.53 |
1351209600000 | 114.07 |
1351468800000 | 113.49 |
1351555200000 | 114.72 |
1351641600000 | 114.06 |
1351728000000 | 115.44 |
1351814400000 | 115.88 |
1352073600000 | 115.06 |
1352160000000 | 115.91 |
1352246400000 | 113.37 |
1352332800000 | 113.14 |
1352419200000 | 113.34 |
1352678400000 | 113.9 |
1352764800000 | 114.47 |
1352851200000 | 113.46 |
1352937600000 | 112.97 |
1353024000000 | 112.18 |
1353283200000 | 114.74 |
1353369600000 | 115.64 |
1353456000000 | 115.83 |
1353542400000 | 116.27 |
1353628800000 | 117.19 |
1353888000000 | 116.52 |
1353974400000 | 116.43 |
1354060800000 | 116.78 |
1354147200000 | 118 |
1354233600000 | 117.65 |
1354492800000 | 117.72 |
1354579200000 | 118.1 |
1354665600000 | 118.18 |
1354752000000 | 118.75 |
1354838400000 | 118.75 |
1355097600000 | 118.77 |
1355184000000 | 120 |
1355270400000 | 120.07 |
1355356800000 | 119.66 |
1355443200000 | 119.58 |
1355702400000 | 119.78 |
1355788800000 | 120.4 |
1355875200000 | 120.39 |
1355961600000 | 120.49 |
1356048000000 | 120.12 |
1356307200000 | 119.92 |
1356566400000 | 120.1 |
1356652800000 | 118.66 |
1356912000000 | 119.36 |
1357084800000 | 122.57 |
1357171200000 | 122.55 |
1357257600000 | 123 |
1357516800000 | 122.72 |
1357603200000 | 122.84 |
1357689600000 | 123.59 |
1357776000000 | 123.63 |
1357862400000 | 123.72 |
1358121600000 | 123.66 |
1358208000000 | 123.22 |
1358294400000 | 123.25 |
1358380800000 | 123.96 |
1358467200000 | 123.95 |
1358726400000 | 124.52 |
1358812800000 | 124.29 |
1358899200000 | 123.92 |
1358985600000 | 124.68 |
1359072000000 | 125.45 |
1359331200000 | 125.48 |
1359417600000 | 125.84 |
1359504000000 | 124.98 |
1359590400000 | 123.88 |
1359676800000 | 124.39 |
1359936000000 | 121.11 |
1360022400000 | 122.46 |
1360108800000 | 121.18 |
1360195200000 | 120.78 |
1360281600000 | 122.35 |
1360540800000 | 121.95 |
1360627200000 | 122.73 |
1360713600000 | 123.21 |
1360800000000 | 122.58 |
1360886400000 | 121.8 |
1361145600000 | 121.85 |
1361232000000 | 123.51 |
1361318400000 | 122.33 |
1361404800000 | 120.33 |
1361491200000 | 122.64 |
1361750400000 | 122.9 |
1361836800000 | 120.32 |
1361923200000 | 122.12 |
1362009600000 | 122.89 |
1362096000000 | 123 |
1362355200000 | 123.17 |
1362441600000 | 125.83 |
1362528000000 | 125.94 |
1362614400000 | 126.02 |
1362700800000 | 127.76 |
1362960000000 | 127.57 |
1363046400000 | 127.47 |
1363132800000 | 127.28 |
1363219200000 | 128.69 |
1363305600000 | 127.47 |
1363564800000 | 126.93 |
1363651200000 | 125.71 |
1363737600000 | 127.22 |
1363824000000 | 126.21 |
1363910400000 | 126.28 |
1364169600000 | 125.06 |
1364256000000 | 125.05 |
1364342400000 | 124.54 |
1364428800000 | 125.37 |
1364860800000 | 127.71 |
1364947200000 | 125.93 |
1365033600000 | 125.33 |
1365120000000 | 123.43 |
1365379200000 | 123.64 |
1365465600000 | 123.93 |
1365552000000 | 126.92 |
1365638400000 | 127.9 |
1365724800000 | 126.6 |
1365984000000 | 125.61 |
1366070400000 | 125.36 |
1366156800000 | 123.32 |
1366243200000 | 122.77 |
1366329600000 | 124.11 |
1366588800000 | 125 |
1366675200000 | 127.96 |
1366761600000 | 128.64 |
1366848000000 | 129.34 |
1366934400000 | 128.66 |
1367193600000 | 130.09 |
1367280000000 | 129.54 |
1367366400000 | 129.22 |
1367452800000 | 130.39 |
1367539200000 | 132.65 |
1367798400000 | 132.2 |
1367884800000 | 132.67 |
1367971200000 | 133.15 |
1368057600000 | 133.23 |
1368144000000 | 134.42 |
1368403200000 | 134.6 |
1368489600000 | 135.94 |
1368576000000 | 136.7 |
1368662400000 | 135.98 |
1368748800000 | 137.07 |
1369008000000 | 137.1 |
1369094400000 | 137.55 |
1369180800000 | 137.8 |
1369267200000 | 135.48 |
1369353600000 | 135.09 |
1369612800000 | 136.23 |
1369699200000 | 138.31 |
1369785600000 | 135.93 |
1369872000000 | 136.37 |
1369958400000 | 134.99 |
1370217600000 | 133.61 |
1370304000000 | 133.27 |
1370390400000 | 130.79 |
1370476800000 | 129.95 |
1370563200000 | 132.31 |
1370822400000 | 131.91 |
1370908800000 | 130.4 |
1370995200000 | 129.06 |
1371081600000 | 129.42 |
1371168000000 | 129.57 |
1371427200000 | 130.68 |
1371513600000 | 130.81 |
1371600000000 | 129.54 |
1371686400000 | 125.65 |
1371772800000 | 124.44 |
1372032000000 | 123.05 |
1372118400000 | 124.54 |
1372204800000 | 127.59 |
1372291200000 | 128.24 |
1372377600000 | 127.42 |
1372636800000 | 128.4 |
1372723200000 | 127.74 |
1372809600000 | 126.63 |
1372896000000 | 129.72 |
1372982400000 | 128.34 |
1373241600000 | 130.44 |
1373328000000 | 131.06 |
1373414400000 | 131.02 |
1373500800000 | 132.04 |
1373587200000 | 132.29 |
1373846400000 | 132.75 |
1373932800000 | 131.52 |
1374019200000 | 132.53 |
1374105600000 | 134 |
1374192000000 | 134.21 |
1374451200000 | 134.62 |
1374537600000 | 134.06 |
1374624000000 | 135.19 |
1374710400000 | 135.01 |
1374796800000 | 135.34 |
1375056000000 | 135.13 |
1375142400000 | 135.92 |
1375228800000 | 136.35 |
1375315200000 | 138.21 |
1375401600000 | 138.2 |
1375660800000 | 138.06 |
1375747200000 | 136.82 |
1375833600000 | 136.91 |
1375920000000 | 137.64 |
1376006400000 | 137.91 |
1376265600000 | 137.88 |
1376352000000 | 138.51 |
1376438400000 | 138.75 |
1376524800000 | 137.5 |
1376611200000 | 137.95 |
1376870400000 | 136.81 |
1376956800000 | 135.34 |
1377043200000 | 134.96 |
1377129600000 | 136.86 |
1377216000000 | 137.25 |
1377475200000 | 137.31 |
1377561600000 | 133.83 |
1377648000000 | 133.97 |
1377734400000 | 135.08 |
1377820800000 | 133.52 |
1378080000000 | 135.58 |
1378166400000 | 135.19 |
1378252800000 | 135.74 |
1378339200000 | 136.52 |
1378425600000 | 137.64 |
1378684800000 | 137.62 |
1378771200000 | 139.75 |
1378857600000 | 140.35 |
1378944000000 | 140.2 |
1379030400000 | 140.57 |
1379289600000 | 141.59 |
1379376000000 | 141.59 |
1379462400000 | 142.7 |
1379548800000 | 143.29 |
1379635200000 | 143.01 |
1379894400000 | 141.9 |
1379980800000 | 142.46 |
1380067200000 | 142.34 |
1380153600000 | 142.5 |
1380240000000 | 142.45 |
1380499200000 | 141.41 |
1380585600000 | 143.31 |
1380672000000 | 142.56 |
1380758400000 | 141.4 |
1380844800000 | 143.02 |
1381104000000 | 142.46 |
1381190400000 | 140.79 |
1381276800000 | 140.97 |
1381363200000 | 144.49 |
1381449600000 | 144.7 |
1381708800000 | 145.14 |
1381795200000 | 146.2 |
1381881600000 | 147.4 |
1381968000000 | 147.32 |
1382054400000 | 148.18 |
1382313600000 | 147.81 |
1382400000000 | 148.65 |
1382486400000 | 147.63 |
1382572800000 | 148.38 |
1382659200000 | 148.4 |
1382918400000 | 147.94 |
1383004800000 | 149.25 |
1383091200000 | 148.83 |
1383177600000 | 149.85 |
1383264000000 | 149.58 |
1383523200000 | 149.71 |
1383609600000 | 148.74 |
1383696000000 | 149.02 |
1383782400000 | 148.38 |
1383868800000 | 148.77 |
1384128000000 | 149.4 |
1384214400000 | 148.54 |
1384300800000 | 148.27 |
1384387200000 | 149.64 |
1384473600000 | 150 |
1384732800000 | 150.77 |
1384819200000 | 149.61 |
1384905600000 | 149.75 |
1384992000000 | 150 |
1385078400000 | 151.32 |
1385337600000 | 152.13 |
1385424000000 | 151.43 |
1385510400000 | 152.2 |
1385596800000 | 152.53 |
1385683200000 | 152.28 |
1385942400000 | 152.12 |
1386028800000 | 149.32 |
1386115200000 | 148.34 |
1386201600000 | 146.76 |
1386288000000 | 148.4 |
1386547200000 | 148.75 |
1386633600000 | 147.33 |
1386720000000 | 146.12 |
1386806400000 | 145.35 |
1386892800000 | 145.24 |
1387152000000 | 147.55 |
1387238400000 | 145.95 |
1387324800000 | 148.01 |
1387411200000 | 150.18 |
1387497600000 | 151.19 |
1387756800000 | 152.11 |
1387843200000 | 152.22 |
1388102400000 | 153.49 |
1388361600000 | 153.15 |
1388448000000 | 153.56 |
1388620800000 | 151.83 |
1388707200000 | 152.39 |
1388966400000 | 151.67 |
1389052800000 | 153.57 |
1389139200000 | 154.04 |
1389225600000 | 153.4 |
1389312000000 | 154.04 |
1389571200000 | 153.67 |
1389657600000 | 154.55 |
1389744000000 | 156.7 |
1389830400000 | 156.29 |
1389916800000 | 156.6 |
1390176000000 | 156.55 |
1390262400000 | 157.17 |
1390348800000 | 157.01 |
1390435200000 | 155.27 |
1390521600000 | 150.85 |
1390780800000 | 149.77 |
1390867200000 | 151.31 |
1390953600000 | 150.19 |
1391040000000 | 151.76 |
1391126400000 | 151.22 |
1391385600000 | 148.23 |
1391472000000 | 148.73 |
1391558400000 | 148.17 |
1391644800000 | 149.85 |
1391731200000 | 151.87 |
1391990400000 | 152.01 |
1392076800000 | 154.09 |
1392163200000 | 155.23 |
1392249600000 | 155.52 |
1392336000000 | 156.24 |
1392595200000 | 156.19 |
1392681600000 | 156.53 |
1392768000000 | 156.39 |
1392854400000 | 156.81 |
1392940800000 | 157.18 |
1393200000000 | 158.43 |
1393286400000 | 158.42 |
1393372800000 | 158.08 |
1393459200000 | 157.72 |
1393545600000 | 157.78 |
1393804800000 | 153.74 |
1393891200000 | 157.65 |
1393977600000 | 157.55 |
1394064000000 | 157.19 |
1394150400000 | 154.91 |
1394409600000 | 155.14 |
1394496000000 | 155.07 |
1394582400000 | 153.9 |
1394668800000 | 151.53 |
1394755200000 | 150.5 |
1395014400000 | 152.69 |
1395100800000 | 154.33 |
1395187200000 | 154.13 |
1395273600000 | 154.74 |
1395360000000 | 153.86 |
1395619200000 | 151.64 |
1395705600000 | 153.66 |
1395792000000 | 154.68 |
1395878400000 | 154.88 |
1395964800000 | 155.81 |
1396224000000 | 155.99 |
1396310400000 | 157.63 |
1396396800000 | 157.96 |
1396483200000 | 158.55 |
1396569600000 | 158.63 |
1396828800000 | 156.71 |
1396915200000 | 155.71 |
1397001600000 | 156.75 |
1397088000000 | 153.96 |
1397174400000 | 152.05 |
1397433600000 | 153.08 |
1397520000000 | 151.91 |
1397606400000 | 154.26 |
1397692800000 | 154.96 |
1398124800000 | 157.82 |
1398211200000 | 156.87 |
1398297600000 | 157.17 |
1398384000000 | 155.21 |
1398643200000 | 156.02 |
1398729600000 | 158.34 |
1398816000000 | 158.25 |
1398902400000 | 158.36 |
1398988800000 | 157.37 |
1399248000000 | 157.78 |
1399334400000 | 156.41 |
1399420800000 | 157.13 |
1399507200000 | 158.99 |
1399593600000 | 158.72 |
1399852800000 | 160.47 |
1399939200000 | 160.68 |
1400025600000 | 160.81 |
1400112000000 | 158.55 |
1400198400000 | 159.23 |
1400457600000 | 159.55 |
1400544000000 | 159.13 |
1400630400000 | 160.37 |
1400716800000 | 160.84 |
1400803200000 | 161.47 |
1401062400000 | 162.91 |
1401148800000 | 163.72 |
1401235200000 | 163.79 |
1401321600000 | 163.95 |
1401408000000 | 163.8 |
1401667200000 | 164.21 |
1401753600000 | 164.05 |
1401840000000 | 164.26 |
1401926400000 | 165.53 |
1402012800000 | 166.54 |
1402272000000 | 166.64 |
1402358400000 | 167.13 |
1402444800000 | 166.24 |
1402531200000 | 165.77 |
1402617600000 | 165.8 |
1402876800000 | 164.77 |
1402963200000 | 165.35 |
1403049600000 | 165.71 |
1403136000000 | 167.28 |
1403222400000 | 167.22 |
1403481600000 | 166.29 |
1403568000000 | 166.36 |
1403654400000 | 165.32 |
1403740800000 | 164.97 |
1403827200000 | 164.66 |
1404086400000 | 164.41 |
1404172800000 | 166.37 |
1404259200000 | 166.64 |
1404345600000 | 168.46 |
1404432000000 | 167.73 |
1404691200000 | 165.63 |
1404777600000 | 163.14 |
1404864000000 | 164.14 |
1404950400000 | 162.19 |
1405036800000 | 162.54 |
1405296000000 | 163.72 |
1405382400000 | 162.12 |
1405468800000 | 163.81 |
1405555200000 | 161.4 |
1405641600000 | 162.61 |
1405900800000 | 161.36 |
1405987200000 | 163.86 |
1406073600000 | 164.95 |
1406160000000 | 165.7 |
1406246400000 | 163.77 |
1406505600000 | 163.74 |
1406592000000 | 164.8 |
1406678400000 | 164.18 |
1406764800000 | 161.18 |
1406851200000 | 159.2 |
1407110400000 | 159.35 |
1407196800000 | 159.34 |
1407283200000 | 158.44 |
1407369600000 | 156.65 |
1407456000000 | 156.63 |
1407715200000 | 158.42 |
1407801600000 | 157.53 |
1407888000000 | 159.35 |
1407974400000 | 159.88 |
1408060800000 | 159.28 |
1408320000000 | 161.29 |
1408406400000 | 162.34 |
1408492800000 | 162.07 |
1408579200000 | 163.76 |
1408665600000 | 163.04 |
1408924800000 | 166.51 |
1409011200000 | 167.83 |
1409097600000 | 167.72 |
1409184000000 | 166.49 |
1409270400000 | 166.94 |
1409529600000 | 167.14 |
1409616000000 | 167.55 |
1409702400000 | 169.15 |
1409788800000 | 171.47 |
1409875200000 | 171.26 |
1410134400000 | 171.12 |
1410220800000 | 170.23 |
1410307200000 | 170.68 |
1410393600000 | 170.05 |
1410480000000 | 169.43 |
1410739200000 | 168.78 |
1410825600000 | 169.27 |
1410912000000 | 169.87 |
1410998400000 | 171.72 |
1411084800000 | 171.9 |
1411344000000 | 171.17 |
1411430400000 | 168.76 |
1411516800000 | 171.44 |
1411603200000 | 169.12 |
1411689600000 | 170.34 |
1411948800000 | 168.85 |
1412035200000 | 170.35 |
1412121600000 | 168.85 |
1412208000000 | 164.81 |
1412294400000 | 167.26 |
1412553600000 | 167.1 |
1412640000000 | 163.97 |
1412726400000 | 163.71 |
1412812800000 | 162.28 |
1412899200000 | 159.84 |
1413158400000 | 159.15 |
1413244800000 | 158.9 |
1413331200000 | 154.05 |
1413417600000 | 153.08 |
1413504000000 | 157.41 |
1413763200000 | 156.67 |
1413849600000 | 160.73 |
1413936000000 | 161.36 |
1414022400000 | 163.9 |
1414108800000 | 164.03 |
1414368000000 | 162.76 |
1414454400000 | 164.5 |
1414540800000 | 163.49 |
1414627200000 | 165.19 |
1414713600000 | 168.82 |
1414972800000 | 167.48 |
1415059200000 | 165.01 |
1415145600000 | 167.29 |
1415232000000 | 168.27 |
1415318400000 | 166.41 |
1415577600000 | 168.17 |
1415664000000 | 168.69 |
1415750400000 | 166 |
1415836800000 | 166.13 |
1415923200000 | 165.61 |
1416182400000 | 166.68 |
1416268800000 | 168.84 |
1416355200000 | 168.72 |
1416441600000 | 167.62 |
1416528000000 | 172.25 |
1416787200000 | 173.3 |
1416873600000 | 173.79 |
1416960000000 | 173.9 |
1417046400000 | 174.84 |
1417132800000 | 175.31 |
1417392000000 | 174.49 |
1417478400000 | 175.67 |
1417564800000 | 176.42 |
1417651200000 | 173.65 |
1417737600000 | 178.09 |
1417996800000 | 177.14 |
1418083200000 | 173.21 |
1418169600000 | 171.94 |
1418256000000 | 172.43 |
1418342400000 | 167.82 |
1418601600000 | 163.99 |
1418688000000 | 165.86 |
1418774400000 | 167.11 |
1418860800000 | 173.03 |
1418947200000 | 172.96 |
1419206400000 | 172.23 |
1419292800000 | 172.84 |
1419379200000 | 173.06 |
1419811200000 | 173.97 |
1419897600000 | 171.46 |
1419984000000 | 171.74 |
1420156800000 | 171.84 |
1420416000000 | 166.82 |
1420502400000 | 166.01 |
1420588800000 | 168.32 |
1420675200000 | 173.52 |
1420761600000 | 168.92 |
1421020800000 | 170.86 |
1421107200000 | 172.69 |
1421193600000 | 170.84 |
1421280000000 | 173.87 |
1421366400000 | 177.12 |
1421625600000 | 177.53 |
1421712000000 | 179.19 |
1421798400000 | 180.08 |
1421884800000 | 183.27 |
1421971200000 | 186.63 |
1422230400000 | 188.28 |
1422316800000 | 185.61 |
1422403200000 | 184.54 |
1422489600000 | 185.59 |
1422576000000 | 184.8 |
1422835200000 | 185.59 |
1422921600000 | 187.52 |
1423008000000 | 186.37 |
1423094400000 | 186.78 |
1423180800000 | 186.12 |
1423440000000 | 183.48 |
1423526400000 | 185.58 |
1423612800000 | 185.16 |
1423699200000 | 187.01 |
1423785600000 | 188.58 |
1424044800000 | 187.94 |
1424131200000 | 188.62 |
1424217600000 | 190.2 |
1424304000000 | 191.19 |
1424390400000 | 191.89 |
1424649600000 | 193.34 |
1424736000000 | 194.53 |
1424822400000 | 194.19 |
1424908800000 | 196.18 |
1424995200000 | 196.92 |
1425254400000 | 196.84 |
1425340800000 | 194.59 |
1425427200000 | 196.67 |
1425513600000 | 198.43 |
1425600000000 | 198.14 |
1425859200000 | 197.9 |
1425945600000 | 196.14 |
1426032000000 | 200.24 |
1426118400000 | 200.14 |
1426204800000 | 201.05 |
1426464000000 | 203.83 |
1426550400000 | 202.29 |
1426636800000 | 202.29 |
1426723200000 | 202.98 |
1426809600000 | 205.48 |
1427068800000 | 203.19 |
1427155200000 | 204.45 |
1427241600000 | 200.92 |
1427328000000 | 200.55 |
1427414400000 | 201.33 |
1427673600000 | 203.94 |
1427760000000 | 202.11 |
1427846400000 | 202.34 |
1427932800000 | 202.08 |
1428364800000 | 204.79 |
1428451200000 | 204.39 |
1428537600000 | 206.93 |
1428624000000 | 209.08 |
1428883200000 | 209.72 |
1428969600000 | 207.39 |
1429056000000 | 209.06 |
1429142400000 | 206.34 |
1429228800000 | 202.03 |
1429488000000 | 204.33 |
1429574400000 | 205.1 |
1429660800000 | 205.47 |
1429747200000 | 204.24 |
1429833600000 | 204.46 |
1430092800000 | 206.16 |
1430179200000 | 203.25 |
1430265600000 | 198.22 |
1430352000000 | 197.25 |
1430438400000 | 198.04 |
1430697600000 | 199.36 |
1430784000000 | 194.83 |
1430870400000 | 194.61 |
1430956800000 | 195.38 |
1431043200000 | 200.27 |
1431302400000 | 199.75 |
1431388800000 | 197.18 |
1431475200000 | 196 |
1431561600000 | 198.75 |
1431648000000 | 197.26 |
1431907200000 | 198.79 |
1431993600000 | 203.24 |
1432080000000 | 204.06 |
1432166400000 | 204.39 |
1432252800000 | 204.52 |
1432512000000 | 203.46 |
1432598400000 | 201.93 |
1432684800000 | 205.63 |
1432771200000 | 204.12 |
1432857600000 | 200.06 |
1433116800000 | 200.75 |
1433203200000 | 199.11 |
1433289600000 | 199.67 |
1433376000000 | 198.12 |
1433462400000 | 196.72 |
1433721600000 | 194.59 |
1433808000000 | 193.94 |
1433894400000 | 197.63 |
1433980800000 | 199.3 |
1434067200000 | 196.54 |
1434326400000 | 193.7 |
1434412800000 | 194.66 |
1434499200000 | 193.78 |
1434585600000 | 195.1 |
1434672000000 | 195.68 |
1434931200000 | 202.34 |
1435017600000 | 204.45 |
1435104000000 | 203.39 |
1435190400000 | 203.33 |
1435276800000 | 203.87 |
1435536000000 | 195.71 |
1435622400000 | 194.11 |
1435708800000 | 197.72 |
1435795200000 | 196.1 |
1435881600000 | 195.18 |
1436140800000 | 191.78 |
1436227200000 | 189.17 |
1436313600000 | 189.48 |
1436400000000 | 193.96 |
1436486400000 | 198.72 |
1436745600000 | 202.49 |
1436832000000 | 203.91 |
1436918400000 | 205.2 |
1437004800000 | 208.27 |
1437091200000 | 208.23 |
1437350400000 | 209.11 |
1437436800000 | 207.03 |
1437523200000 | 206.43 |
1437609600000 | 205.97 |
1437696000000 | 202.31 |
1437955200000 | 197.73 |
1438041600000 | 200.67 |
1438128000000 | 201.71 |
1438214400000 | 202.64 |
1438300800000 | 202.94 |
1438560000000 | 204.93 |
1438646400000 | 204.2 |
1438732800000 | 207.41 |
1438819200000 | 205.78 |
1438905600000 | 204.12 |
1439164800000 | 206.13 |
1439251200000 | 202.45 |
1439337600000 | 196.62 |
1439424000000 | 198.1 |
1439510400000 | 197.04 |
1439769600000 | 197.89 |
1439856000000 | 197.78 |
1439942400000 | 194.53 |
1440028800000 | 189.64 |
1440115200000 | 182.97 |
1440374400000 | 172.78 |
1440460800000 | 179.69 |
1440547200000 | 178.99 |
1440633600000 | 185.29 |
1440720000000 | 185.54 |
1440979200000 | 183.89 |
1441065600000 | 179.01 |
1441152000000 | 180.48 |
1441238400000 | 183.72 |
1441324800000 | 179.26 |
1441584000000 | 179.93 |
1441670400000 | 182.47 |
1441756800000 | 183.58 |
1441843200000 | 181.82 |
1441929600000 | 180.43 |
1442188800000 | 179.6 |
1442275200000 | 181.57 |
1442361600000 | 183.53 |
1442448000000 | 184.02 |
1442534400000 | 178.79 |
1442793600000 | 179.88 |
1442880000000 | 174.94 |
1442966400000 | 174.85 |
1443052800000 | 171.03 |
1443139200000 | 174.66 |
1443398400000 | 169.85 |
1443484800000 | 169.81 |
1443571200000 | 173.98 |
1443657600000 | 172.62 |
1443744000000 | 173.9 |
1444003200000 | 178.9 |
1444089600000 | 179.14 |
1444176000000 | 180.16 |
1444262400000 | 180.17 |
1444348800000 | 181 |
1444608000000 | 180.73 |
1444694400000 | 179.01 |
1444780800000 | 177.44 |
1444867200000 | 180.73 |
1444953600000 | 182.25 |
1445212800000 | 182.9 |
1445299200000 | 181.52 |
1445385600000 | 182.16 |
1445472000000 | 186.29 |
1445558400000 | 190.52 |
1445817600000 | 190.23 |
1445904000000 | 189.28 |
1445990400000 | 191.21 |
1446076800000 | 191.32 |
1446163200000 | 191.54 |
1446422400000 | 193.44 |
1446508800000 | 193.94 |
1446595200000 | 194.19 |
1446681600000 | 194 |
1446768000000 | 195.37 |
1447027200000 | 192.75 |
1447113600000 | 193.34 |
1447200000000 | 193.75 |
1447286400000 | 190.26 |
1447372800000 | 188.82 |
1447632000000 | 189.4 |
1447718400000 | 193.85 |
1447804800000 | 193.96 |
1447891200000 | 193.89 |
1447977600000 | 194.41 |
1448236800000 | 194.4 |
1448323200000 | 192.59 |
1448409600000 | 195.21 |
1448496000000 | 196.79 |
1448582400000 | 196.51 |
1448841600000 | 196.66 |
1448928000000 | 195.63 |
1449014400000 | 194.88 |
1449100800000 | 187.34 |
1449187200000 | 187.53 |
1449446400000 | 188.68 |
1449532800000 | 186.14 |
1449619200000 | 184.48 |
1449705600000 | 184.46 |
1449792000000 | 180.4 |
1450051200000 | 177.71 |
1450137600000 | 183.36 |
1450224000000 | 184.2 |
1450310400000 | 186.69 |
1450396800000 | 184.1 |
1450656000000 | 182.14 |
1450742400000 | 182.36 |
1450828800000 | 186.62 |
1450915200000 | 186.32 |
1451260800000 | 184.72 |
1451347200000 | 188.13 |
1451433600000 | 186.7 |
1451520000000 | 185.65 |
1451865600000 | 180.21 |
1451952000000 | 181.25 |
1452038400000 | 179.38 |
1452124800000 | 175.55 |
1452211200000 | 172.6 |
1452470400000 | 171.9 |
1452556800000 | 174.53 |
1452643200000 | 173.37 |
1452729600000 | 172.15 |
1452816000000 | 168.34 |
1453075200000 | 167.81 |
1453161600000 | 169.32 |
1453248000000 | 165.37 |
1453334400000 | 168.14 |
1453420800000 | 172.56 |
1453680000000 | 171.14 |
1453766400000 | 172.47 |
1453852800000 | 172.54 |
1453939200000 | 168.49 |
1454025600000 | 171.91 |
1454284800000 | 170.89 |
1454371200000 | 167.18 |
1454457600000 | 164.94 |
1454544000000 | 165.13 |
1454630400000 | 162.85 |
1454889600000 | 158.15 |
1454976000000 | 155.89 |
1455062400000 | 158.87 |
1455148800000 | 152.97 |
1455235200000 | 157.22 |
1455494400000 | 161.05 |
1455580800000 | 161.18 |
1455667200000 | 164.97 |
1455753600000 | 164.56 |
1455840000000 | 163.33 |
1456099200000 | 166.97 |
1456185600000 | 164.43 |
1456272000000 | 161.53 |
1456358400000 | 164.5 |
1456444800000 | 167.09 |
1456704000000 | 167.52 |
1456790400000 | 170.45 |
1456876800000 | 171.64 |
1456963200000 | 170.68 |
1457049600000 | 171.53 |
1457308800000 | 171.36 |
1457395200000 | 169.74 |
1457481600000 | 170.46 |
1457568000000 | 168.03 |
1457654400000 | 173.31 |
1457913600000 | 174.23 |
1458000000000 | 172.49 |
1458086400000 | 172.47 |
1458172800000 | 170.45 |
1458259200000 | 171.79 |
1458518400000 | 171.78 |
1458604800000 | 172.44 |
1458691200000 | 171.46 |
1458777600000 | 169.06 |
1459209600000 | 170.23 |
1459296000000 | 171.38 |
1459382400000 | 169.66 |
1459468800000 | 167.92 |
1459728000000 | 168.8 |
1459814400000 | 165.58 |
1459900800000 | 167.6 |
1459987200000 | 165.46 |
1460073600000 | 167.12 |
1460332800000 | 167.28 |
1460419200000 | 168.78 |
1460505600000 | 173.71 |
1460592000000 | 174.8 |
1460678400000 | 174.4 |
1460937600000 | 175.1 |
1461024000000 | 176.79 |
1461110400000 | 178.43 |
1461196800000 | 179.59 |
1461283200000 | 179.41 |
1461542400000 | 178.3 |
1461628800000 | 178.04 |
1461715200000 | 178.58 |
1461801600000 | 178.29 |
1461888000000 | 172.36 |
1462147200000 | 172.89 |
1462233600000 | 169.97 |
1462320000000 | 167.94 |
1462406400000 | 168.87 |
1462492800000 | 168.62 |
1462752000000 | 170.09 |
1462838400000 | 171.54 |
1462924800000 | 169.79 |
1463011200000 | 168.75 |
1463097600000 | 169.99 |
1463356800000 | 170.24 |
1463443200000 | 169.04 |
1463529600000 | 170.11 |
1463616000000 | 168.27 |
1463702400000 | 170.57 |
1463961600000 | 169.54 |
1464048000000 | 174 |
1464134400000 | 176.71 |
1464220800000 | 177.14 |
1464307200000 | 177.89 |
1464566400000 | 178.4 |
1464652800000 | 177.29 |
1464739200000 | 176 |
1464825600000 | 176.62 |
1464912000000 | 174.25 |
1465171200000 | 174.39 |
1465257600000 | 175.73 |
1465344000000 | 174.63 |
1465430400000 | 173.29 |
1465516800000 | 169.4 |
1465776000000 | 166.51 |
1465862400000 | 164.12 |
1465948800000 | 165.27 |
1466035200000 | 165.25 |
1466121600000 | 165.94 |
1466380800000 | 170.28 |
1466467200000 | 171.37 |
1466553600000 | 172.07 |
1466640000000 | 175.16 |
1466726400000 | 162.53 |
1466985600000 | 158.66 |
1467072000000 | 162.1 |
1467158400000 | 166.01 |
1467244800000 | 167.84 |
1467331200000 | 168.98 |
1467590400000 | 168.01 |
1467676800000 | 165.62 |
1467763200000 | 164.1 |
1467849600000 | 164.97 |
1467936000000 | 168.16 |
1468195200000 | 170.25 |
1468281600000 | 172.71 |
1468368000000 | 172 |
1468454400000 | 173.66 |
1468540800000 | 173.7 |
1468800000000 | 173.33 |
1468886400000 | 172.5 |
1468972800000 | 174.63 |
1469059200000 | 175.09 |
1469145600000 | 175.26 |
1469404800000 | 175.51 |
1469491200000 | 175.23 |
1469577600000 | 176.52 |
1469664000000 | 174.84 |
1469750400000 | 175.77 |
1470009600000 | 175.21 |
1470096000000 | 172.37 |
1470182400000 | 172.59 |
1470268800000 | 173.62 |
1470355200000 | 175.96 |
1470614400000 | 176.14 |
1470700800000 | 178.31 |
1470787200000 | 177.39 |
1470873600000 | 179.06 |
1470960000000 | 178.83 |
1471219200000 | 179.02 |
1471305600000 | 177.06 |
1471392000000 | 175.47 |
1471478400000 | 176.01 |
1471564800000 | 174.91 |
1471824000000 | 174.64 |
1471910400000 | 176.23 |
1471996800000 | 176.49 |
1472083200000 | 175.03 |
1472169600000 | 176.27 |
1472428800000 | 175.98 |
1472515200000 | 177.39 |
1472601600000 | 177.03 |
1472688000000 | 176.56 |
1472774400000 | 179.61 |
1473033600000 | 179.57 |
1473120000000 | 179.11 |
1473206400000 | 180.09 |
1473292800000 | 179.6 |
1473379200000 | 177.63 |
1473638400000 | 176.27 |
1473724800000 | 173.9 |
1473811200000 | 173.5 |
1473897600000 | 174.33 |
1473984000000 | 172.86 |
1474243200000 | 174.36 |
1474329600000 | 174.61 |
1474416000000 | 175.86 |
1474502400000 | 179.09 |
1474588800000 | 178.11 |
1474848000000 | 174.87 |
1474934400000 | 175.09 |
1475020800000 | 175.89 |
1475107200000 | 175.2 |
1475193600000 | 176.15 |
1475452800000 | 175.93 |
1475539200000 | 177.45 |
1475625600000 | 177.32 |
1475712000000 | 176.91 |
1475798400000 | 175.83 |
1476057600000 | 177.68 |
1476144000000 | 176.07 |
1476230400000 | 175.39 |
1476316800000 | 173.82 |
1476403200000 | 175.92 |
1476662400000 | 175.21 |
1476748800000 | 177.59 |
1476835200000 | 177.9 |
1476921600000 | 179.19 |
1477008000000 | 179.13 |
1477267200000 | 179.79 |
1477353600000 | 179.34 |
1477440000000 | 178.65 |
1477526400000 | 179.08 |
1477612800000 | 178.27 |
1477872000000 | 176.72 |
1477958400000 | 175.05 |
1478044800000 | 172.52 |
1478131200000 | 172.11 |
1478217600000 | 171.34 |
1478476800000 | 175.24 |
1478563200000 | 175.99 |
1478649600000 | 179.12 |
1478736000000 | 179.07 |
1478822400000 | 177.88 |
1479081600000 | 178.46 |
1479168000000 | 179.29 |
1479254400000 | 178.15 |
1479340800000 | 179.14 |
1479427200000 | 178.12 |
1479686400000 | 178.72 |
1479772800000 | 178.24 |
1479859200000 | 178.12 |
1479945600000 | 178.42 |
1480032000000 | 178.71 |
1480291200000 | 176.86 |
1480377600000 | 178.05 |
1480464000000 | 178.13 |
1480550400000 | 176.73 |
1480636800000 | 175.85 |
1480896000000 | 177.44 |
1480982400000 | 179.81 |
1481068800000 | 181.21 |
1481155200000 | 183.91 |
1481241600000 | 184.97 |
1481500800000 | 184.96 |
1481587200000 | 186.89 |
1481673600000 | 185.7 |
1481760000000 | 188.45 |
1481846400000 | 188.8 |
1482105600000 | 188.5 |
1482192000000 | 189.82 |
1482278400000 | 188.98 |
1482364800000 | 188.96 |
1482451200000 | 189.44 |
1482796800000 | 189.68 |
1482883200000 | 189.71 |
1482969600000 | 189 |
1483056000000 | 189.46 |
1483315200000 | 190.3 |
1483401600000 | 191.69 |
1483488000000 | 191.89 |
1483574400000 | 191.44 |
1483660800000 | 192.03 |
1483920000000 | 191.82 |
1484006400000 | 192 |
1484092800000 | 191.79 |
1484179200000 | 190.17 |
1484265600000 | 192.07 |
1484524800000 | 190.74 |
1484611200000 | 189.78 |
1484697600000 | 190.21 |
1484784000000 | 190.06 |
1484870400000 | 190.09 |
1485129600000 | 188.5 |
1485216000000 | 188.68 |
1485302400000 | 191.27 |
1485388800000 | 190.96 |
1485475200000 | 190.23 |
1485734400000 | 188.39 |
1485820800000 | 186.98 |
1485907200000 | 188.62 |
1485993600000 | 188.3 |
1486080000000 | 189.32 |
1486339200000 | 187.85 |
1486425600000 | 188.03 |
1486512000000 | 187.47 |
1486598400000 | 189.56 |
1486684800000 | 189.42 |
1486944000000 | 191.41 |
1487030400000 | 191.87 |
1487116800000 | 193.19 |
1487203200000 | 192.17 |
1487289600000 | 192.43 |
1487548800000 | 192.62 |
1487635200000 | 194.22 |
1487721600000 | 194 |
1487808000000 | 193.74 |
1487894400000 | 192.47 |
1488153600000 | 192.92 |
1488240000000 | 193.36 |
1488326400000 | 197.24 |
1488412800000 | 197.07 |
1488499200000 | 197.96 |
1488758400000 | 196.9 |
1488844800000 | 196.58 |
1488931200000 | 197.12 |
1489017600000 | 198.15 |
1489104000000 | 198.28 |
1489363200000 | 198.22 |
1489449600000 | 197.49 |
1489536000000 | 198.39 |
1489622400000 | 198.93 |
1489708800000 | 199.35 |
1489968000000 | 198.82 |
1490054400000 | 197.92 |
1490140800000 | 197.64 |
1490227200000 | 199.09 |
1490313600000 | 198.78 |
1490572800000 | 198.43 |
1490659200000 | 199.63 |
1490745600000 | 200.48 |
1490832000000 | 200.97 |
1490918400000 | 202.05 |
1491177600000 | 200.9 |
1491264000000 | 201.23 |
1491350400000 | 200.57 |
1491436800000 | 201.47 |
1491523200000 | 202.07 |
1491782400000 | 201.34 |
1491868800000 | 200.64 |
1491955200000 | 200.6 |
1492041600000 | 199.65 |
1492473600000 | 197.53 |
1492560000000 | 198.25 |
1492646400000 | 199.16 |
1492732800000 | 199.26 |
1492992000000 | 205.42 |
1493078400000 | 206.04 |
1493164800000 | 206.24 |
1493251200000 | 205.86 |
1493337600000 | 205.7 |
1493596800000 | 205.72 |
1493683200000 | 207.1 |
1493769600000 | 207.23 |
1493856000000 | 209.38 |
1493942400000 | 210.61 |
1494201600000 | 209.58 |
1494288000000 | 210.2 |
1494374400000 | 210.02 |
1494460800000 | 208.94 |
1494547200000 | 209.52 |
1494806400000 | 209.97 |
1494892800000 | 209.82 |
1494979200000 | 206.21 |
1495065600000 | 205.31 |
1495152000000 | 206.32 |
1495411200000 | 205.87 |
1495497600000 | 206.98 |
1495584000000 | 206.91 |
1495670400000 | 206.85 |
1495756800000 | 206.62 |
1496016000000 | 206.64 |
1496102400000 | 205.79 |
1496188800000 | 205.31 |
1496275200000 | 206.63 |
1496361600000 | 207.96 |
1496620800000 | 207.55 |
1496707200000 | 206.21 |
1496793600000 | 206.09 |
1496880000000 | 206.9 |
1496966400000 | 208.23 |
1497225600000 | 206.39 |
1497312000000 | 207.06 |
1497398400000 | 206.42 |
1497484800000 | 205.83 |
1497571200000 | 206.63 |
1497830400000 | 209.01 |
1497916800000 | 208.28 |
1498003200000 | 208.51 |
1498089600000 | 209.05 |
1498176000000 | 208.39 |
1498435200000 | 209.09 |
1498521600000 | 207.38 |
1498608000000 | 207.42 |
1498694400000 | 203.67 |
1498780800000 | 202.17 |
1499040000000 | 204.65 |
1499126400000 | 204.11 |
1499212800000 | 204.44 |
1499299200000 | 202.86 |
1499385600000 | 203.08 |
1499644800000 | 203.63 |
1499731200000 | 202.8 |
1499817600000 | 205.63 |
1499904000000 | 206.36 |
1499990400000 | 206.41 |
1500249600000 | 205.73 |
1500336000000 | 203.54 |
1500422400000 | 205 |
1500508800000 | 204.8 |
1500595200000 | 202.49 |
1500854400000 | 202.65 |
1500940800000 | 203.3 |
1501027200000 | 204.37 |
1501113600000 | 203.93 |
1501200000000 | 202.33 |
1501459200000 | 201.42 |
1501545600000 | 202.63 |
1501632000000 | 201.86 |
1501718400000 | 202.15 |
1501804800000 | 204.53 |
1502064000000 | 204.46 |
1502150400000 | 204.92 |
1502236800000 | 202.84 |
1502323200000 | 200.46 |
1502409600000 | 199.15 |
1502668800000 | 201.55 |
1502755200000 | 202.25 |
1502841600000 | 203.46 |
1502928000000 | 201.83 |
1503014400000 | 200.95 |
1503273600000 | 199.77 |
1503360000000 | 201.72 |
1503446400000 | 200.49 |
1503532800000 | 200.89 |
1503619200000 | 200.35 |
1503878400000 | 199.69 |
1503964800000 | 198.11 |
1504051200000 | 199.71 |
1504137600000 | 201.43 |
1504224000000 | 202.59 |
1504483200000 | 201.83 |
1504569600000 | 201.21 |
1504656000000 | 202.07 |
1504742400000 | 203.29 |
1504828800000 | 203.73 |
1505088000000 | 206.06 |
1505174400000 | 207.15 |
1505260800000 | 207.61 |
1505347200000 | 207.85 |
1505433600000 | 206.97 |
1505692800000 | 207.51 |
1505779200000 | 207.56 |
1505865600000 | 207.4 |
1505952000000 | 208.12 |
1506038400000 | 208.16 |
1506297600000 | 208.34 |
1506384000000 | 208.34 |
1506470400000 | 209.17 |
1506556800000 | 209.53 |
1506643200000 | 211.15 |
1506902400000 | 212.3 |
1506988800000 | 212.27 |
1507075200000 | 211.79 |
1507161600000 | 212.8 |
1507248000000 | 212.21 |
1507507200000 | 212.25 |
1507593600000 | 211.62 |
1507680000000 | 212.13 |
1507766400000 | 211.81 |
1507852800000 | 211.69 |
1508112000000 | 211.71 |
1508198400000 | 212.31 |
1508284800000 | 213.03 |
1508371200000 | 211.87 |
1508457600000 | 211.46 |
1508716800000 | 211.63 |
1508803200000 | 211.11 |
1508889600000 | 209.69 |
1508976000000 | 211.11 |
1509062400000 | 212.32 |
1509321600000 | 212.57 |
1509408000000 | 212.94 |
1509494400000 | 214.33 |
1509580800000 | 213.3 |
1509667200000 | 213.89 |
1509926400000 | 213.61 |
1510012800000 | 212.74 |
1510099200000 | 212.63 |
1510185600000 | 210.65 |
1510272000000 | 209.5 |
1510531200000 | 208.55 |
1510617600000 | 207.15 |
1510704000000 | 206.45 |
1510790400000 | 207.84 |
1510876800000 | 207.02 |
1511136000000 | 208.15 |
1511222400000 | 209.58 |
1511308800000 | 208.76 |
1511395200000 | 209.03 |
1511481600000 | 209.2 |
1511740800000 | 208.37 |
1511827200000 | 209.62 |
1511913600000 | 210.01 |
1512000000000 | 209.02 |
1512086400000 | 207.08 |
1512345600000 | 208.71 |
1512432000000 | 208.56 |
1512518400000 | 208.32 |
1512604800000 | 208.69 |
1512691200000 | 210.12 |
1512950400000 | 209.76 |
1513036800000 | 210.96 |
1513123200000 | 210.14 |
1513209600000 | 208.48 |
1513296000000 | 209.26 |
1513555200000 | 211.54 |
1513641600000 | 210.01 |
1513728000000 | 208.38 |
1513814400000 | 209.15 |
1513900800000 | 208.34 |
1514332800000 | 208.02 |
1514419200000 | 206.71 |
1514505600000 | 205.26 |
1514851200000 | 205.27 |
1514937600000 | 206.95 |
1515024000000 | 209.4 |
1515110400000 | 211.63 |
1515369600000 | 211.91 |
1515456000000 | 213.07 |
1515542400000 | 212.31 |
1515628800000 | 211.32 |
1515715200000 | 212.05 |
1515974400000 | 211.6 |
1516060800000 | 212.1 |
1516147200000 | 211.88 |
1516233600000 | 212.28 |
1516320000000 | 213.74 |
1516579200000 | 214.73 |
1516665600000 | 214.89 |
1516752000000 | 213.24 |
1516838400000 | 212.72 |
1516924800000 | 215.34 |
1517184000000 | 215.24 |
1517270400000 | 212.63 |
1517356800000 | 211.94 |
1517443200000 | 210.46 |
1517529600000 | 207.64 |
1517788800000 | 203.95 |
1517875200000 | 200.63 |
1517961600000 | 203.78 |
1518048000000 | 198.72 |
1518134400000 | 196.91 |
1518393600000 | 199.16 |
1518480000000 | 197.69 |
1518566400000 | 199.33 |
1518652800000 | 200.58 |
1518739200000 | 202.64 |
1518998400000 | 201.79 |
1519084800000 | 202.99 |
1519171200000 | 202.7 |
1519257600000 | 202.64 |
1519344000000 | 203.59 |
1519603200000 | 205.15 |
1519689600000 | 204.54 |
1519776000000 | 202.8 |
1519862400000 | 200.34 |
1519948800000 | 196.83 |
1520208000000 | 198.65 |
1520294400000 | 198.64 |
1520380800000 | 199.8 |
1520467200000 | 202.13 |
1520553600000 | 203 |
1520812800000 | 203.35 |
1520899200000 | 201.72 |
1520985600000 | 201.33 |
1521072000000 | 202 |
1521158400000 | 203.06 |
1521417600000 | 200.35 |
1521504000000 | 201.42 |
1521590400000 | 200.78 |
1521676800000 | 196.54 |
1521763200000 | 193.31 |
1522022400000 | 192.63 |
1522108800000 | 194.12 |
1522195200000 | 195.36 |
1522281600000 | 197.21 |
1522713600000 | 195.66 |
1522800000000 | 195.79 |
1522886400000 | 200.23 |
1522972800000 | 198.55 |
1523232000000 | 198.96 |
1523318400000 | 200.72 |
1523404800000 | 199.54 |
1523491200000 | 201.09 |
1523577600000 | 201.16 |
1523836800000 | 200.96 |
1523923200000 | 203.07 |
1524009600000 | 203.85 |
1524096000000 | 203.32 |
1524182400000 | 203.73 |
1524441600000 | 204.84 |
1524528000000 | 204.39 |
1524614400000 | 203.67 |
1524700800000 | 205.71 |
1524787200000 | 206.63 |
1525046400000 | 207.02 |
1525132800000 | 207.93 |
1525219200000 | 208.36 |
1525305600000 | 207.13 |
1525392000000 | 208.68 |
1525651200000 | 209.85 |
1525737600000 | 209.5 |
1525824000000 | 210.38 |
1525910400000 | 210.85 |
1525996800000 | 210.81 |
1526256000000 | 211.1 |
1526342400000 | 210.83 |
1526428800000 | 211.34 |
1526515200000 | 212.56 |
1526601600000 | 212.1 |
1526860800000 | 212.27 |
1526947200000 | 212.96 |
1527033600000 | 210.98 |
1527120000000 | 209.93 |
1527206400000 | 209.52 |
1527465600000 | 208.25 |
1527552000000 | 205.54 |
1527638400000 | 206.77 |
1527724800000 | 204.56 |
1527811200000 | 207.3 |
1528070400000 | 208.11 |
1528156800000 | 207.49 |
1528243200000 | 207.67 |
1528329600000 | 207.34 |
1528416000000 | 207.04 |
1528675200000 | 208.8 |
1528761600000 | 208.6 |
1528848000000 | 208.47 |
1528934400000 | 211.49 |
1529020800000 | 210.54 |
1529280000000 | 208.21 |
1529366400000 | 207.04 |
1529452800000 | 207.36 |
1529539200000 | 205.2 |
1529625600000 | 206.71 |
1529884800000 | 202.69 |
1529971200000 | 202.64 |
1530057600000 | 203.67 |
1530144000000 | 202.65 |
1530230400000 | 203.92 |
1530489600000 | 203.3 |
1530576000000 | 204.81 |
1530662400000 | 205.11 |
1530748800000 | 206.69 |
1530835200000 | 208.33 |
1531094400000 | 209.23 |
1531180800000 | 210.17 |
1531267200000 | 207.2 |
1531353600000 | 209.17 |
1531440000000 | 209.84 |
1531699200000 | 209.25 |
1531785600000 | 209.93 |
1531872000000 | 211.35 |
1531958400000 | 210.34 |
1532044800000 | 209.35 |
1532304000000 | 209.24 |
1532390400000 | 211.15 |
1532476800000 | 211.4 |
1532563200000 | 212.84 |
1532649600000 | 212.74 |
1532908800000 | 211.67 |
1532995200000 | 213.13 |
1533081600000 | 212.78 |
1533168000000 | 211.41 |
1533254400000 | 212.32 |
1533513600000 | 212.45 |
1533600000000 | 213.29 |
1533686400000 | 212.69 |
1533772800000 | 213.07 |
1533859200000 | 210.06 |
1534118400000 | 209.41 |
1534204800000 | 209.7 |
1534291200000 | 207.29 |
1534377600000 | 208.05 |
1534464000000 | 207.6 |
1534723200000 | 208.34 |
1534809600000 | 209.48 |
1534896000000 | 209.75 |
1534982400000 | 209.63 |
1535068800000 | 209.99 |
1535328000000 | 211.51 |
1535414400000 | 211 |
1535500800000 | 211.96 |
1535587200000 | 210.94 |
1535673600000 | 209.12 |
1535932800000 | 209.27 |
1536019200000 | 207.24 |
1536105600000 | 204.75 |
1536192000000 | 203.46 |
1536278400000 | 203.46 |
1536537600000 | 204.16 |
1536624000000 | 204.24 |
1536710400000 | 205.03 |
1536796800000 | 205.92 |
1536883200000 | 206.32 |
1537142400000 | 205.95 |
1537228800000 | 206.53 |
1537315200000 | 206.95 |
1537401600000 | 208.84 |
1537488000000 | 210.19 |
1537747200000 | 209.64 |
1537833600000 | 210.29 |
1537920000000 | 211.35 |
1538006400000 | 212.56 |
1538092800000 | 210.49 |
1538352000000 | 211.54 |
1538438400000 | 210.18 |
1538524800000 | 210.99 |
1538611200000 | 208.59 |
1538697600000 | 206.94 |
1538956800000 | 205.03 |
1539043200000 | 205.64 |
1539129600000 | 201.67 |
1539216000000 | 197.91 |
1539302400000 | 197.99 |
1539561600000 | 198.13 |
1539648000000 | 201.93 |
1539734400000 | 201.5 |
1539820800000 | 199.29 |
1539907200000 | 198.37 |
1540166400000 | 196.97 |
1540252800000 | 194.18 |
1540339200000 | 192.27 |
1540425600000 | 194.36 |
1540512000000 | 192.64 |
1540771200000 | 193.51 |
1540857600000 | 193.77 |
1540944000000 | 196.03 |
1541030400000 | 197.17 |
1541116800000 | 197.75 |
1541376000000 | 197.97 |
1541462400000 | 197.84 |
1541548800000 | 200.84 |
1541635200000 | 200.55 |
1541721600000 | 200.16 |
1541980800000 | 197.83 |
1542067200000 | 199.09 |
1542153600000 | 197.9 |
1542240000000 | 197.66 |
1542326400000 | 197.23 |
1542585600000 | 194.66 |
1542672000000 | 192.37 |
1542758400000 | 194.24 |
1542844800000 | 192.89 |
1542931200000 | 193.51 |
1543190400000 | 195.67 |
1543276800000 | 196.05 |
1543363200000 | 197.3 |
1543449600000 | 197.43 |
1543536000000 | 198.48 |
1543795200000 | 200.81 |
1543881600000 | 198.19 |
1543968000000 | 196.29 |
1544054400000 | 191.17 |
1544140800000 | 190.4 |
1544400000000 | 188.59 |
1544486400000 | 190.89 |
1544572800000 | 193.78 |
1544659200000 | 193.81 |
1544745600000 | 192.01 |
1545004800000 | 189.71 |
1545091200000 | 188.21 |
1545177600000 | 188.18 |
1545264000000 | 185.29 |
1545350400000 | 184.39 |
1545609600000 | 182.26 |
1545868800000 | 182.67 |
1545955200000 | 185.02 |
1546214400000 | 186.35 |
1546387200000 | 185.66 |
1546473600000 | 183.52 |
1546560000000 | 189.29 |
1546819200000 | 188.7 |
1546905600000 | 189.93 |
1546992000000 | 190.77 |
1547078400000 | 191.22 |
1547164800000 | 190.96 |
1547424000000 | 189.71 |
1547510400000 | 191.3 |
1547596800000 | 191.71 |
1547683200000 | 191.92 |
1547769600000 | 195.68 |
1548028800000 | 195.25 |
1548115200000 | 194.35 |
1548201600000 | 194.16 |
1548288000000 | 194.68 |
1548374400000 | 195.87 |
1548633600000 | 193.65 |
1548720000000 | 194.69 |
1548806400000 | 195.28 |
1548892800000 | 195.68 |
1548979200000 | 196.33 |
1549238400000 | 195.93 |
1549324800000 | 198.46 |
1549411200000 | 198.61 |
1549497600000 | 195.02 |
1549584000000 | 194.71 |
1549843200000 | 196.66 |
1549929600000 | 197.98 |
1550016000000 | 198.73 |
1550102400000 | 198.02 |
1550188800000 | 201.47 |
1550448000000 | 201.48 |
1550534400000 | 201.01 |
1550620800000 | 202.01 |
1550707200000 | 201.65 |
1550793600000 | 202.38 |
1551052800000 | 202.79 |
1551139200000 | 203.01 |
1551225600000 | 202.61 |
1551312000000 | 202.92 |
1551398400000 | 204.37 |
1551657600000 | 204.45 |
1551744000000 | 204.89 |
1551830400000 | 204.21 |
1551916800000 | 203.47 |
1552003200000 | 202 |
1552262400000 | 203.62 |
1552348800000 | 203.75 |
1552435200000 | 205 |
1552521600000 | 206.11 |
1552608000000 | 208.59 |
1552867200000 | 208.28 |
1552953600000 | 209.58 |
1553040000000 | 207.54 |
1553126400000 | 206.52 |
1553212800000 | 202.85 |
1553472000000 | 202.48 |
1553558400000 | 204.07 |
1553644800000 | 203.89 |
1553731200000 | 203.94 |
1553817600000 | 206.46 |
1554076800000 | 208.23 |
1554163200000 | 209.05 |
1554249600000 | 210.76 |
1554336000000 | 211.11 |
1554422400000 | 211.67 |
1554681600000 | 211.17 |
1554768000000 | 209.77 |
1554854400000 | 210.5 |
1554940800000 | 210.57 |
1555027200000 | 211 |
1555286400000 | 211.14 |
1555372800000 | 211.24 |
1555459200000 | 210.82 |
1555545600000 | 211.99 |
1555977600000 | 212.61 |
1556064000000 | 212.38 |
1556150400000 | 212.82 |
1556236800000 | 213.45 |
1556496000000 | 213.62 |
1556582400000 | 214.26 |
1556668800000 | 213.83 |
1556755200000 | 213.27 |
1556841600000 | 214.46 |
1557100800000 | 212.83 |
1557187200000 | 209.14 |
1557273600000 | 209.87 |
1557360000000 | 206.77 |
1557446400000 | 207.11 |
1557705600000 | 204.48 |
1557792000000 | 207.25 |
1557878400000 | 208.57 |
1557964800000 | 211.67 |
1558051200000 | 211.01 |
1558310400000 | 208.36 |
1558396800000 | 209.54 |
1558483200000 | 209.92 |
1558569600000 | 207.1 |
1558656000000 | 208.14 |
1558915200000 | 208.97 |
1559001600000 | 207.62 |
1559088000000 | 205.16 |
1559174400000 | 206.46 |
1559260800000 | 204.15 |
1559520000000 | 204.95 |
1559606400000 | 207.24 |
1559692800000 | 207.93 |
1559779200000 | 207.76 |
1559865600000 | 210.22 |
1560124800000 | 210.89 |
1560211200000 | 211.79 |
1560297600000 | 211.13 |
1560384000000 | 211.64 |
1560470400000 | 211.07 |
1560729600000 | 211.56 |
1560816000000 | 215.54 |
1560902400000 | 215.83 |
1560988800000 | 216.55 |
1561075200000 | 216.61 |
1561334400000 | 215.35 |
1561420800000 | 213.29 |
1561507200000 | 213.08 |
1561593600000 | 213.45 |
1561680000000 | 215.59 |
1561939200000 | 217.28 |
1562025600000 | 218.13 |
1562112000000 | 220.17 |
1562198400000 | 220.41 |
1562284800000 | 219.48 |
1562544000000 | 218.81 |
1562630400000 | 218.34 |
1562716800000 | 217.77 |
1562803200000 | 217.32 |
1562889600000 | 216.41 |
1563148800000 | 216.8 |
1563235200000 | 217.35 |
1563321600000 | 216.34 |
1563408000000 | 215.66 |
1563494400000 | 215.09 |
1563753600000 | 215.65 |
1563840000000 | 218.52 |
1563926400000 | 218.91 |
1564012800000 | 217.37 |
1564099200000 | 218.43 |
1564358400000 | 218.54 |
1564444800000 | 215.49 |
1564531200000 | 215.13 |
1564617600000 | 216.72 |
1564704000000 | 210.6 |
1564963200000 | 206.15 |
1565049600000 | 205.65 |
1565136000000 | 206.42 |
1565222400000 | 210.45 |
1565308800000 | 208.34 |
1565568000000 | 207.31 |
1565654400000 | 209.33 |
1565740800000 | 204.99 |
1565827200000 | 204.88 |
1565913600000 | 207.68 |
1566172800000 | 210.33 |
1566259200000 | 209.17 |
1566345600000 | 211.77 |
1566432000000 | 210.64 |
1566518400000 | 207.43 |
1566777600000 | 208.63 |
1566864000000 | 209.7 |
1566950400000 | 209.75 |
1567036800000 | 212.31 |
1567123200000 | 213.21 |
1567382400000 | 213.67 |
1567468800000 | 212.49 |
1567555200000 | 213.96 |
1567641600000 | 216.15 |
1567728000000 | 216.85 |
1567987200000 | 216.42 |
1568073600000 | 217.11 |
1568160000000 | 218.96 |
1568246400000 | 220.04 |
1568332800000 | 220.41 |
1568592000000 | 219.03 |
1568678400000 | 219.34 |
1568764800000 | 219.6 |
1568851200000 | 220.93 |
1568937600000 | 222.44 |
1569196800000 | 220.81 |
1569283200000 | 220.24 |
1569369600000 | 219.37 |
1569456000000 | 220.38 |
1569542400000 | 220.8 |
1569801600000 | 222.55 |
1569888000000 | 219.13 |
1569974400000 | 212.89 |
1570060800000 | 213.72 |
1570147200000 | 215.8 |
1570406400000 | 216.86 |
1570492800000 | 214 |
1570579200000 | 215.77 |
1570665600000 | 217.43 |
1570752000000 | 221.44 |
1571011200000 | 220.97 |
1571097600000 | 223.45 |
1571184000000 | 223.39 |
1571270400000 | 222.67 |
1571356800000 | 222.54 |
1571616000000 | 223.77 |
1571702400000 | 224.72 |
1571788800000 | 225.22 |
1571875200000 | 226.14 |
1571961600000 | 225.96 |
1572220800000 | 226.86 |
1572307200000 | 226.67 |
1572393600000 | 226.77 |
1572480000000 | 225.87 |
1572566400000 | 227.27 |
1572825600000 | 229.46 |
1572912000000 | 229.99 |
1572998400000 | 230.49 |
1573084800000 | 231.28 |
1573171200000 | 231.58 |
1573430400000 | 231.38 |
1573516800000 | 232.47 |
1573603200000 | 231.85 |
1573689600000 | 231.46 |
1573776000000 | 233.12 |
1574035200000 | 232.43 |
1574121600000 | 232.29 |
1574208000000 | 231.52 |
1574294400000 | 231.24 |
1574380800000 | 231.76 |
1574640000000 | 233.7 |
1574726400000 | 233.72 |
1574812800000 | 234.31 |
1574899200000 | 233.86 |
1574985600000 | 233.6 |
1575244800000 | 229.02 |
1575331200000 | 228 |
1575417600000 | 230.78 |
1575504000000 | 230.14 |
1575590400000 | 232.97 |
1575849600000 | 231.43 |
1575936000000 | 231.35 |
1576022400000 | 232.08 |
1576108800000 | 233.4 |
1576195200000 | 234.44 |
1576454400000 | 237.1 |
1576540800000 | 235.75 |
1576627200000 | 235.36 |
1576713600000 | 235.29 |
1576800000000 | 237.9 |
1577059200000 | 238.13 |
1577145600000 | 238 |
1577404800000 | 237.8 |
1577664000000 | 235.48 |
1577750400000 | 235.35 |
1577923200000 | 238.02 |
1578009600000 | 236.84 |
1578268800000 | 236.07 |
1578355200000 | 236.39 |
1578441600000 | 237.39 |
1578528000000 | 238.95 |
1578614400000 | 238.52 |
1578873600000 | 237.64 |
1578960000000 | 237.27 |
1579046400000 | 236.92 |
1579132800000 | 237.31 |
1579219200000 | 239.16 |
1579478400000 | 238.82 |
1579564800000 | 238.51 |
1579651200000 | 237.77 |
1579737600000 | 235.73 |
1579824000000 | 237.08 |
1580083200000 | 231.78 |
1580169600000 | 234.17 |
1580256000000 | 235.04 |
1580342400000 | 232.04 |
1580428800000 | 228.35 |
1580688000000 | 230.2 |
1580774400000 | 234.76 |
1580860800000 | 238.36 |
1580947200000 | 240.64 |
1581033600000 | 240.7 |
1581292800000 | 241.02 |
1581379200000 | 242.86 |
1581465600000 | 244.43 |
1581552000000 | 243.99 |
1581638400000 | 243.79 |
1581897600000 | 244.47 |
1581984000000 | 243.63 |
1582070400000 | 245.72 |
1582156800000 | 243.38 |
1582243200000 | 242.23 |
1582502400000 | 233.46 |
1582588800000 | 228.15 |
1582675200000 | 228.78 |
1582761600000 | 220.39 |
1582848000000 | 213.29 |
1583107200000 | 215.35 |
1583193600000 | 216.09 |
1583280000000 | 220.44 |
1583366400000 | 216.46 |
1583452800000 | 209.24 |
1583712000000 | 192.04 |
1583798400000 | 190.83 |
1583884800000 | 189.62 |
1583971200000 | 168.75 |
1584057600000 | 172.92 |
1584316800000 | 161.81 |
1584403200000 | 168 |
1584489600000 | 160.36 |
1584576000000 | 164.62 |
1584662400000 | 168.05 |
1584921600000 | 163.34 |
1585008000000 | 177.84 |
1585094400000 | 182.62 |
1585180800000 | 186.82 |
1585267200000 | 179.87 |
1585526400000 | 183.41 |
1585612800000 | 184.55 |
1585699200000 | 177.18 |
1585785600000 | 179.2 |
1585872000000 | 177.85 |
1586131200000 | 186.22 |
1586217600000 | 188.68 |
1586304000000 | 189.57 |
1586390400000 | 191.94 |
1586822400000 | 194.22 |
1586908800000 | 188.08 |
1586995200000 | 189.19 |
1587081600000 | 194.87 |
1587340800000 | 195.66 |
1587427200000 | 187.88 |
1587513600000 | 190.67 |
1587600000000 | 191.45 |
1587686400000 | 189.84 |
1587945600000 | 193.92 |
1588032000000 | 195.89 |
1588118400000 | 200.55 |
1588204800000 | 196.29 |
1588291200000 | 195.2 |
1588550400000 | 189.9 |
1588636800000 | 194.23 |
1588723200000 | 192.51 |
1588809600000 | 195.37 |
1588896000000 | 196.61 |
1589155200000 | 196.8 |
1589241600000 | 196.16 |
1589328000000 | 191.76 |
1589414400000 | 189.31 |
1589500800000 | 190.07 |
1589760000000 | 197.99 |
1589846400000 | 196.62 |
1589932800000 | 199.47 |
1590019200000 | 197.39 |
1590105600000 | 197.88 |
1590364800000 | 201.45 |
1590451200000 | 202.01 |
1590537600000 | 204.94 |
1590624000000 | 207.35 |
1590710400000 | 205.52 |
1590969600000 | 206.31 |
1591056000000 | 210.46 |
1591142400000 | 216.17 |
1591228800000 | 215.25 |
1591315200000 | 222.51 |
1591574400000 | 221.79 |
1591660800000 | 219.24 |
1591747200000 | 217.81 |
1591833600000 | 207.56 |
1591920000000 | 208.71 |
1592179200000 | 208.32 |
1592265600000 | 214.81 |
1592352000000 | 216.25 |
1592438400000 | 215.2 |
1592524800000 | 217.14 |
1592784000000 | 215.33 |
1592870400000 | 218.43 |
1592956800000 | 211.62 |
1593043200000 | 213.62 |
1593129600000 | 212.46 |
1593388800000 | 214.09 |
1593475200000 | 214.84 |
1593561600000 | 214.73 |
1593648000000 | 219.89 |
1593734400000 | 218.42 |
1593993600000 | 221.5 |
1594080000000 | 219.88 |
1594166400000 | 218.05 |
1594252800000 | 216.82 |
1594339200000 | 218.52 |
1594598400000 | 221.45 |
1594684800000 | 220.42 |
1594771200000 | 224.34 |
1594857600000 | 223.36 |
1594944000000 | 224.36 |
1595203200000 | 225.59 |
1595289600000 | 226.09 |
1595376000000 | 224.32 |
1595462400000 | 224.06 |
1595548800000 | 220.12 |
1595808000000 | 219.54 |
1595894400000 | 219.79 |
1595980800000 | 220.08 |
1596067200000 | 214.51 |
1596153600000 | 212.27 |
1596412800000 | 216.9 |
1596499200000 | 216.69 |
1596585600000 | 217.3 |
1596672000000 | 215.76 |
1596758400000 | 216.73 |
1597017600000 | 216.91 |
1597104000000 | 220.5 |
1597190400000 | 222.82 |
1597276800000 | 221.59 |
1597363200000 | 219.2 |
1597622400000 | 219.63 |
1597708800000 | 218.56 |
1597795200000 | 220.16 |
1597881600000 | 218.05 |
1597968000000 | 217.27 |
1598227200000 | 221.06 |
1598313600000 | 221.14 |
1598400000000 | 222.95 |
1598486400000 | 222.42 |
1598572800000 | 221.37 |
1598832000000 | 219.1 |
1598918400000 | 218.85 |
1599004800000 | 223.62 |
1599091200000 | 220.59 |
1599177600000 | 217.97 |
1599436800000 | 220.93 |
1599523200000 | 217.93 |
1599609600000 | 221.91 |
1599696000000 | 220.48 |
1599782400000 | 220.86 |
1600041600000 | 221.3 |
1600128000000 | 222.5 |
1600214400000 | 222.5 |
1600300800000 | 221.2 |
1600387200000 | 219.29 |
1600646400000 | 212.41 |
1600732800000 | 212.67 |
1600819200000 | 212.96 |
1600905600000 | 211.51 |
1600992000000 | 211.02 |
1601251200000 | 215.84 |
1601337600000 | 214.88 |
1601424000000 | 214.22 |
1601510400000 | 214.18 |
1601596800000 | 213.76 |
1601856000000 | 215.73 |
1601942400000 | 215.87 |
1602028800000 | 216.44 |
1602115200000 | 218.02 |
1602201600000 | 219.34 |
1602460800000 | 221.18 |
1602547200000 | 219.91 |
1602633600000 | 219.36 |
1602720000000 | 214.6 |
1602806400000 | 217.97 |
1603065600000 | 216.95 |
1603152000000 | 215.89 |
1603238400000 | 212.64 |
1603324800000 | 212.62 |
1603411200000 | 213.96 |
1603670400000 | 208.67 |
1603756800000 | 206.54 |
1603843200000 | 199.85 |
1603929600000 | 199.75 |
1604016000000 | 199.83 |
1604275200000 | 204.02 |
1604361600000 | 208.43 |
1604448000000 | 214.08 |
1604534400000 | 216.72 |
1604620800000 | 216.04 |
1604880000000 | 226.76 |
1604966400000 | 228.44 |
1605052800000 | 230.07 |
1605139200000 | 227.78 |
1605225600000 | 228.44 |
1605484800000 | 230.2 |
1605571200000 | 229.73 |
1605657600000 | 229.93 |
1605744000000 | 228.63 |
1605830400000 | 229.35 |
1606089600000 | 229.03 |
1606176000000 | 231.35 |
1606262400000 | 231.31 |
1606348800000 | 231.4 |
1606435200000 | 232.5 |
1606694400000 | 230.4 |
1606780800000 | 232.01 |
1606867200000 | 232.16 |
1606953600000 | 231.35 |
1607040000000 | 233.11 |
1607299200000 | 232.37 |
1607385600000 | 232.33 |
1607472000000 | 232.66 |
1607558400000 | 232.16 |
1607644800000 | 230.12 |
1607904000000 | 230.83 |
1607990400000 | 231.88 |
1608076800000 | 233.22 |
1608163200000 | 234.34 |
1608249600000 | 233.82 |
1608508800000 | 228.2 |
1608595200000 | 231.16 |
1608681600000 | 233.1 |
1608768000000 | 233.37 |
1609113600000 | 235.19 |
1609200000000 | 235.76 |
1609286400000 | 235.15 |
1609372800000 | 234.82 |
1609718400000 | 235.02 |
1609804800000 | 234.42 |
1609891200000 | 237.56 |
1609977600000 | 238.36 |
1610064000000 | 239.98 |
1610323200000 | 239.35 |
1610409600000 | 238.52 |
1610496000000 | 239.43 |
1610582400000 | 240.68 |
1610668800000 | 238.66 |
1610928000000 | 238.89 |
1611014400000 | 238.81 |
1611100800000 | 240.8 |
1611187200000 | 240.14 |
1611273600000 | 238.84 |
1611532800000 | 236.78 |
1611619200000 | 238.72 |
1611705600000 | 234.98 |
1611792000000 | 236.62 |
1611878400000 | 231.95 |
1612137600000 | 234.89 |
1612224000000 | 238.41 |
1612310400000 | 239.34 |
1612396800000 | 242.1 |
1612483200000 | 242.81 |
1612742400000 | 243.41 |
1612828800000 | 243.21 |
1612915200000 | 242.36 |
1613001600000 | 243.98 |
1613088000000 | 245.87 |
1613347200000 | 247.87 |
1613433600000 | 247.25 |
1613520000000 | 245.84 |
1613606400000 | 244.21 |
1613692800000 | 245.16 |
1613952000000 | 244.52 |
1614038400000 | 243.59 |
1614124800000 | 245.06 |
1614211200000 | 242.99 |
1614297600000 | 240.4 |
1614556800000 | 244.95 |
1614643200000 | 244.88 |
1614729600000 | 244.28 |
1614816000000 | 243.21 |
1614902400000 | 242.05 |
1615161600000 | 246.8 |
1615248000000 | 248.46 |
1615334400000 | 250.6 |
1615420800000 | 251.88 |
1615507200000 | 251.07 |
1615766400000 | 251.54 |
1615852800000 | 252.82 |
1615939200000 | 252.1 |
1616025600000 | 252.67 |
1616112000000 | 251.3 |
1616371200000 | 251.95 |
1616457600000 | 251.06 |
1616544000000 | 250.99 |
1616630400000 | 251.49 |
1616716800000 | 253.92 |
1616976000000 | 255 |
1617062400000 | 256.95 |
1617148800000 | 256.84 |
1617235200000 | 258.27 |
1617667200000 | 259.83 |
1617753600000 | 258.56 |
1617840000000 | 259.98 |
1617926400000 | 260.67 |
1618185600000 | 259.55 |
1618272000000 | 260.17 |
1618358400000 | 260.33 |
1618444800000 | 261.95 |
1618531200000 | 264.19 |
1618790400000 | 263.54 |
1618876800000 | 259.12 |
1618963200000 | 262.52 |
1619049600000 | 264.27 |
1619136000000 | 264.32 |
1619395200000 | 264.33 |
1619481600000 | 263.75 |
1619568000000 | 264.07 |
1619654400000 | 262.87 |
1619740800000 | 262.02 |
1620000000000 | 263.67 |
1620086400000 | 259.05 |
1620172800000 | 263.62 |
1620259200000 | 263.49 |
1620345600000 | 265.52 |
1620604800000 | 264.86 |
1620691200000 | 260.32 |
1620777600000 | 260.11 |
1620864000000 | 261.02 |
1620950400000 | 264.61 |
1621209600000 | 263.99 |
1621296000000 | 263.83 |
1621382400000 | 259.93 |
1621468800000 | 264.02 |
1621555200000 | 265.53 |
1621814400000 | 266.29 |
1621900800000 | 266.35 |
1621987200000 | 265.88 |
1622073600000 | 265.97 |
1622160000000 | 268.15 |
1622419200000 | 266.22 |
1622505600000 | 266.89 |
1622592000000 | 267.74 |
1622678400000 | 267.72 |
1622764800000 | 268.79 |
1623024000000 | 270.45 |
1623110400000 | 270.23 |
1623196800000 | 271.16 |
1623283200000 | 271.97 |
1623369600000 | 273.69 |
1623628800000 | 274.1 |
1623715200000 | 274.73 |
1623801600000 | 275.2 |
1623888000000 | 276.34 |
1623974400000 | 272.24 |
1624233600000 | 274.14 |
1624320000000 | 274.84 |
1624406400000 | 271.91 |
1624492800000 | 274.77 |
1624579200000 | 274.69 |
1624838400000 | 273.49 |
1624924800000 | 274.71 |
1625011200000 | 272.41 |
1625097600000 | 273.64 |
1625184000000 | 274.43 |
1625443200000 | 274.54 |
1625529600000 | 273.06 |
1625616000000 | 275.02 |
1625702400000 | 270.05 |
1625788800000 | 274.18 |
1626048000000 | 275.66 |
1626134400000 | 275.83 |
1626220800000 | 275.9 |
1626307200000 | 273.38 |
1626393600000 | 272.59 |
1626652800000 | 266.45 |
1626739200000 | 268.62 |
1626825600000 | 272.36 |
1626912000000 | 274.1 |
1626998400000 | 277.65 |
1627257600000 | 276.72 |
1627344000000 | 274.9 |
1627430400000 | 277.34 |
1627516800000 | 277.91 |
1627603200000 | 276.67 |
1627862400000 | 277.97 |
1627948800000 | 278.55 |
1628035200000 | 279.68 |
1628121600000 | 280.99 |
1628208000000 | 281.72 |
1628467200000 | 282.07 |
1628553600000 | 282.44 |
1628640000000 | 283.23 |
1628726400000 | 284.78 |
1628812800000 | 285.09 |
1629072000000 | 284.42 |
1629158400000 | 284.89 |
1629244800000 | 283.85 |
1629331200000 | 280.79 |
1629417600000 | 282.24 |
1629676800000 | 283.33 |
1629763200000 | 283.41 |
1629849600000 | 283.44 |
1629936000000 | 282.8 |
1630022400000 | 283.57 |
1630281600000 | 284.39 |
1630368000000 | 284.05 |
1630454400000 | 285.06 |
1630540800000 | 285.48 |
1630627200000 | 283.79 |
1630886400000 | 286.27 |
1630972800000 | 284.8 |
1631059200000 | 282.54 |
1631145600000 | 281.76 |
1631232000000 | 280.84 |
1631491200000 | 281.55 |
1631577600000 | 281.86 |
1631664000000 | 279.62 |
1631750400000 | 280.95 |
1631836800000 | 279.22 |
1632096000000 | 274.04 |
1632182400000 | 277.13 |
1632268800000 | 280.24 |
1632355200000 | 283.12 |
1632441600000 | 281.04 |
1632700800000 | 280.61 |
1632787200000 | 274.07 |
1632873600000 | 275.88 |
1632960000000 | 273.9 |
1633046400000 | 273.42 |
1633305600000 | 270.69 |
1633392000000 | 274.77 |
1633478400000 | 272.46 |
1633564800000 | 277.71 |
1633651200000 | 276.1 |
1633910400000 | 275.69 |
1633996800000 | 274.54 |
1634083200000 | 275.9 |
1634169600000 | 279.99 |
1634256000000 | 282.18 |
1634515200000 | 280.08 |
1634601600000 | 281.16 |
1634688000000 | 281.88 |
1634774400000 | 281.38 |
1634860800000 | 283.4 |
1635120000000 | 283.53 |
1635206400000 | 285.81 |
1635292800000 | 285.24 |
1635379200000 | 285.95 |
1635465600000 | 288.1 |
1635724800000 | 289.7 |
1635811200000 | 291.09 |
1635897600000 | 292.13 |
1635984000000 | 293.58 |
1636070400000 | 294.48 |
1636329600000 | 293.99 |
1636416000000 | 293.35 |
1636502400000 | 294.04 |
1636588800000 | 294.34 |
1636675200000 | 295.38 |
1636934400000 | 296.26 |
1637020800000 | 297.76 |
1637107200000 | 297.8399 |
1637193600000 | 296.52 |
1637280000000 | 294.86 |
1637539200000 | 293.77 |
1637625600000 | 290.22 |
1637712000000 | 290.35 |
1637798400000 | 291.2 |
1637884800000 | 279.0899 |
1638144000000 | 280.63 |
1638230400000 | 277.19 |
1638316800000 | 283.29 |
1638403200000 | 280.0299 |
1638489600000 | 278.95 |
1638748800000 | 282.69 |
1638835200000 | 291.05 |
1638921600000 | 288.82 |
1639008000000 | 287.85 |
1639094400000 | 287.66 |
1639353600000 | 287.32 |
1639440000000 | 284.3399 |
1639526400000 | 286.04 |
1639612800000 | 288.48 |
1639699200000 | 286.21 |
1639958400000 | 282.81 |
1640044800000 | 287.07 |
1640131200000 | 289.92 |
1640217600000 | 292.8 |
1640304000000 | 292.13 |
1640563200000 | 294.67 |
1640649600000 | 295.87 |
1640736000000 | 294.32 |
1640822400000 | 295.64 |
1640908800000 | 294.86 |
1641168000000 | 296.64 |
1641254400000 | 297.5899 |
1641340800000 | 298.51 |
1641427200000 | 294.64 |
1641513600000 | 293.24 |
1641772800000 | 289.94 |
1641859200000 | 292.56 |
1641945600000 | 293.87 |
1642032000000 | 292.5 |
1642118400000 | 290.06 |
1642377600000 | 291.94 |
1642464000000 | 289.22 |
1642550400000 | 289.74 |
1642636800000 | 291.04 |
1642723200000 | 286.45 |
1642982400000 | 276.2 |
1643068800000 | 277.3399 |
1643155200000 | 281.81 |
1643241600000 | 283.49 |
1643328000000 | 281.96 |
1643587200000 | 284.39 |
1643673600000 | 287.35 |
1643760000000 | 287.55 |
1643846400000 | 281.95 |
1643932800000 | 278.75 |
1644192000000 | 280.55 |
1644278400000 | 281.32 |
1644364800000 | 286.24 |
1644451200000 | 285.15 |
1644537600000 | 282.4 |
1644796800000 | 277.3399 |
1644883200000 | 282.12 |
1644969600000 | 281.73 |
1645056000000 | 279.56 |
1645142400000 | 276.97 |
1645401600000 | 272.1 |
1645488000000 | 272.49 |
1645574400000 | 271.7799 |
1645660800000 | 265.15 |
1645747200000 | 273.65 |
1646006400000 | 270.92 |
1646092800000 | 262.44 |
1646179200000 | 266.47 |
1646265600000 | 262.16 |
1646352000000 | 252.52 |
1646611200000 | 249.62 |
1646697600000 | 247.95 |
1646784000000 | 262.61 |
1646870400000 | 256.22 |
1646956800000 | 258.01 |
1647216000000 | 261.41 |
1647302400000 | 262.22 |
1647388800000 | 271.12 |
1647475200000 | 271.42 |
1647561600000 | 273.48 |
1647820800000 | 272.23 |
1647907200000 | 274.91 |
1647993600000 | 270.76 |
1648080000000 | 271.0299 |
1648166400000 | 271.91 |
1648425600000 | 273.45 |
1648512000000 | 279.76 |
1648598400000 | 277.26 |
1648684800000 | 273.81 |
1648771200000 | 275.61 |
1649030400000 | 277.69 |
1649116800000 | 276.16 |
1649203200000 | 271.63 |
1649289600000 | 271.6 |
1649376000000 | 275.2799 |
1649635200000 | 273.0299 |
1649721600000 | 271.86 |
1649808000000 | 271.63 |
1649894400000 | 272.91 |
1650326400000 | 271.77 |
1650412800000 | 275.91 |
1650499200000 | 277.32 |
1650585600000 | 270.79 |
1650844800000 | 266.38 |
1650931200000 | 263.5 |
1651017600000 | 265.08 |
1651104000000 | 268.23 |
1651190400000 | 268.22 |
1651449600000 | 264.54 |
1651536000000 | 266.3 |
1651622400000 | 264.95 |
1651708800000 | 262.97 |
1651795200000 | 258.87 |
1652054400000 | 251.7 |
1652140800000 | 253.74 |
1652227200000 | 258.25 |
1652313600000 | 257.26 |
1652400000000 | 263.19 |
1652659200000 | 262.39 |
1652745600000 | 266.0299 |
1652832000000 | 262.27 |
1652918400000 | 259.2 |
1653004800000 | 260.45 |
1653264000000 | 263.61 |
1653350400000 | 260.0299 |
1653436800000 | 261.98 |
1653523200000 | 265.3 |
1653609600000 | 269.85 |
1653868800000 | 271.47 |
1653955200000 | 268.46 |
1654041600000 | 265.98 |
1654128000000 | 268.5899 |
1654214400000 | 267.2 |
1654473600000 | 270.12 |
1654560000000 | 268.83 |
1654646400000 | 267.32 |
1654732800000 | 262.99 |
1654819200000 | 255.47 |
1655078400000 | 248.98 |
1655164800000 | 246.65 |
1655251200000 | 250.44 |
1655337600000 | 243.72 |
1655424000000 | 244.59 |
1655683200000 | 246.04 |
1655769600000 | 248.61 |
1655856000000 | 247.61 |
1655942400000 | 247.25 |
1656028800000 | 253.82 |
1656288000000 | 254.14 |
1656374400000 | 254.21 |
1656460800000 | 252.83 |
1656547200000 | 249.56 |
1656633600000 | 249.89 |
1656892800000 | 250.01 |
1656979200000 | 245.35 |
1657065600000 | 249.46 |
1657152000000 | 253.42 |
1657238400000 | 254.43 |
1657497600000 | 253.1 |
1657584000000 | 253.51 |
1657670400000 | 250.96 |
1657756800000 | 248.12 |
1657843200000 | 253.35 |
1658102400000 | 253.55 |
1658188800000 | 258.27 |
1658275200000 | 257.76 |
1658361600000 | 259.22 |
1658448000000 | 258.73 |
1658707200000 | 259.58 |
1658793600000 | 258.87 |
1658880000000 | 260.95 |
1658966400000 | 263.21 |
1659052800000 | 265.38 |
1659312000000 | 264.61 |
1659398400000 | 263.56 |
1659484800000 | 266.92 |
1659571200000 | 267.5 |
1659657600000 | 265.88 |
1659916800000 | 267.79 |
1660003200000 | 265.47 |
1660089600000 | 267.17 |
1660176000000 | 267.22 |
1660262400000 | 269.79 |
1660521600000 | 270.85 |
1660608000000 | 271.66 |
1660694400000 | 268.66 |
1660780800000 | 269.93 |
1660867200000 | 267.92 |
1661126400000 | 263.5299 |
1661212800000 | 262.25 |
1661299200000 | 262.8399 |
1661385600000 | 263.8 |
1661472000000 | 258.32 |
1661731200000 | 255.84 |
1661817600000 | 255.12 |
1661904000000 | 251.92 |
1661990400000 | 250.03 |
1662076800000 | 253.96 |
1662336000000 | 251.45 |
1662422400000 | 252.25 |
1662508800000 | 252.67 |
1662595200000 | 254.02 |
1662681600000 | 257.4 |
1662940800000 | 261.88 |
1663027200000 | 257.64 |
1663113600000 | 256.76 |
1663200000000 | 255.5 |
1663286400000 | 252.86 |
1663545600000 | 252.44 |
1663632000000 | 250.04 |
1663718400000 | 251.42 |
1663804800000 | 248.27 |
1663891200000 | 243.99 |
1664150400000 | 243.37 |
1664236800000 | 242.75 |
1664323200000 | 244.09 |
1664409600000 | 239.73 |
1664496000000 | 241.01 |
1664755200000 | 243.03 |
1664841600000 | 251.81 |
1664928000000 | 250.21 |
1665014400000 | 248.75 |
1665100800000 | 245.05 |
1665360000000 | 244.07 |
1665446400000 | 243.4 |
1665532800000 | 242.63 |
1665619200000 | 245.36 |
1665705600000 | 246 |
1665964800000 | 250.06 |
1666051200000 | 251.55 |
1666137600000 | 251.4 |
1666224000000 | 251.82 |
1666310400000 | 252.24 |
1666569600000 | 255.63 |
1666656000000 | 258.99 |
1666742400000 | 260.08 |
1666828800000 | 260.14 |
1666915200000 | 261.73 |
1667174400000 | 262.37 |
1667260800000 | 264.6 |
1667347200000 | 262.1 |
1667433600000 | 260.76 |
1667520000000 | 266.02 |
1667779200000 | 267.01 |
1667865600000 | 268.49 |
1667952000000 | 267.79 |
1668038400000 | 275.19 |
1668124800000 | 275.66 |
1668384000000 | 276.8 |
1668470400000 | 278.45 |
1668556800000 | 276.07 |
1668643200000 | 276.11 |
1668729600000 | 279.14 |
1668988800000 | 279.23 |
1669075200000 | 280.57 |
1669161600000 | 281.29 |
1669248000000 | 282.04 |
1669334400000 | 282.39 |
1669593600000 | 280.6 |
1669680000000 | 280.61 |
1669766400000 | 283.66 |
1669852800000 | 284.37 |
1669939200000 | 284.13 |
1670198400000 | 282.3399 |
1670284800000 | 280.8399 |
1670371200000 | 280.07 |
1670457600000 | 280.57 |
1670544000000 | 281.45 |
1670803200000 | 280.74 |
1670889600000 | 284.46 |
1670976000000 | 283.94 |
1671062400000 | 274.74 |
1671148800000 | 272.15 |
1671408000000 | 272.64 |
1671494400000 | 271.66 |
1671580800000 | 276.37 |
1671667200000 | 273.61 |
1671753600000 | 273.18 |
1672099200000 | 273.9 |
1672185600000 | 272.3 |
1672272000000 | 274.96 |
1672358400000 | 271.47 |
1672617600000 | 275.15 |
1672704000000 | 277.3399 |
1672790400000 | 282.7799 |
1672876800000 | 282.0899 |
1672963200000 | 285.63 |
1673222400000 | 286.62 |
1673308800000 | 286.4 |
1673395200000 | 288.54 |
1673481600000 | 289.51 |
1673568000000 | 291.23 |
1673827200000 | 291.68 |
1673913600000 | 292.4 |
1674000000000 | 291.52 |
1674086400000 | 287.27 |
1674172800000 | 288.82 |
1674432000000 | 290.63 |
1674518400000 | 290.13 |
1674604800000 | 289.56 |
1674691200000 | 291.04 |
1674777600000 | 290.97 |
1675036800000 | 289.49 |
1675123200000 | 290.3 |
1675209600000 | 290.55 |
1675296000000 | 294.2799 |
1675382400000 | 295.7799 |
1675641600000 | 293.2 |
1675728000000 | 293.96 |
1675814400000 | 293.71 |
1675900800000 | 295.47 |
1675987200000 | 293.45 |
1676246400000 | 296.06 |
1676332800000 | 295.44 |
1676419200000 | 297.71 |
1676505600000 | 298.15 |
1676592000000 | 297.48 |
1676851200000 | 297.2 |
1676937600000 | 295.7 |
1677024000000 | 295.27 |
1677110400000 | 296.36 |
1677196800000 | 291.46 |
1677456000000 | 294.81 |
1677542400000 | 293.8399 |
1677628800000 | 292.15 |
1677715200000 | 294.24 |
1677801600000 | 297.94 |
1678060800000 | 298.63 |
1678147200000 | 296.3 |
1678233600000 | 296.43 |
1678320000000 | 295.72 |
1678406400000 | 291.92 |
1678665600000 | 284.57 |
1678752000000 | 289.8399 |
1678838400000 | 282.64 |
1678924800000 | 287.3 |
1679011200000 | 283.54 |
1679270400000 | 286.87 |
1679356800000 | 290.33 |
1679443200000 | 290.3399 |
1679529600000 | 290.56 |
1679616000000 | 287.8 |
1679875200000 | 289.71 |
1679961600000 | 289.33 |
1680048000000 | 292.98 |
1680134400000 | 295.86 |
1680220800000 | 298.52 |
1680480000000 | 298.55 |
1680566400000 | 298.32 |
1680652800000 | 298.64 |
1680739200000 | 299.68 |
1681171200000 | 301.0299 |
1681257600000 | 300.86 |
1681344000000 | 302.83 |
1681430400000 | 304.38 |
1681689600000 | 303.7 |
1681776000000 | 304.54 |
1681862400000 | 305.3399 |
1681948800000 | 304.45 |
1682035200000 | 306.5 |
1682294400000 | 306.39 |
1682380800000 | 305.17 |
1682467200000 | 302.1 |
1682553600000 | 302.57 |
1682640000000 | 303.18 |
1682899200000 | 303.79 |
1682985600000 | 300.24 |
1683072000000 | 300.5899 |
1683158400000 | 299.41 |
1683244800000 | 303.06 |
1683504000000 | 303.75 |
1683590400000 | 302.45 |
1683676800000 | 301.38 |
1683763200000 | 301.8399 |
1683849600000 | 302.77 |
1684108800000 | 302.64 |
1684195200000 | 302.0899 |
1684281600000 | 302.65 |
1684368000000 | 305.29 |
1684454400000 | 307.32 |
1684713600000 | 307.38 |
1684800000000 | 304.6 |
1684886400000 | 299.74 |
1684972800000 | 299.55 |
1685059200000 | 303.27 |
1685318400000 | 302.29 |
1685404800000 | 300.29 |
1685491200000 | 296.89 |
1685577600000 | 298.79 |
1685664000000 | 303.31 |
1685923200000 | 301.8 |
1686009600000 | 301.4 |
1686096000000 | 300.9 |
1686182400000 | 301.11 |
1686268800000 | 300.82 |
1686528000000 | 302.41 |
1686614400000 | 304.17 |
1686700800000 | 305.17 |
1686787200000 | 304.87 |
1686873600000 | 307.0299 |
1687132800000 | 305.11 |
1687219200000 | 303.7799 |
1687305600000 | 302.27 |
1687392000000 | 301.56 |
1687478400000 | 300.01 |
1687737600000 | 299.7799 |
1687824000000 | 300.37 |
1687910400000 | 302.76 |
1687996800000 | 303.58 |
1688083200000 | 306.6 |
1688342400000 | 306.31 |
1688428800000 | 305.97 |
1688515200000 | 304.05 |
1688601600000 | 296.19 |
1688688000000 | 295.95 |
1688947200000 | 297.2 |
1689033600000 | 299.04 |
1689120000000 | 302.57 |
1689206400000 | 304.1 |
1689292800000 | 304.7 |
1689552000000 | 301.76 |
1689638400000 | 302.8399 |
1689724800000 | 302.98 |
1689811200000 | 304.93 |
1689897600000 | 307.21 |
1690156800000 | 307.04 |
1690243200000 | 307.22 |
1690329600000 | 304.89 |
1690416000000 | 310.37 |
1690502400000 | 311.48 |
1690761600000 | 311.44 |
1690848000000 | 307.68 |
1690934400000 | 303.92 |
1691020800000 | 301.75 |
1691107200000 | 302.79 |
1691366400000 | 303.86 |
1691452800000 | 301.42 |
1691539200000 | 302.72 |
1691625600000 | 306.4 |
1691712000000 | 303.32 |
1691971200000 | 304.31 |
1692057600000 | 301.48 |
1692144000000 | 301.08 |
1692230400000 | 298.25 |
1692316800000 | 297.2799 |
1692576000000 | 297.91 |
1692662400000 | 299.7799 |
1692748800000 | 300.95 |
1692835200000 | 298.37 |
1692921600000 | 299.24 |
1693180800000 | 302.23 |
1693267200000 | 304.5 |
1693353600000 | 303.41 |
1693440000000 | 302.25 |
1693526400000 | 301.95 |
1693785600000 | 301.87 |
1693872000000 | 300.56 |
1693958400000 | 298.22 |
1694044800000 | 297.5899 |
1694131200000 | 298.38 |
1694390400000 | 299.2 |
1694476800000 | 298.63 |
1694563200000 | 297.5 |
1694649600000 | 301.56 |
1694736000000 | 302.2 |
1694995200000 | 299.24 |
1695081600000 | 299.02 |
1695168000000 | 300.74 |
1695254400000 | 296.7799 |
1695340800000 | 296.27 |
1695600000000 | 294.69 |
1695686400000 | 292.0299 |
1695772800000 | 292.2799 |
1695859200000 | 293.92 |
1695945600000 | 294.36 |
1696204800000 | 292.39 |
1696291200000 | 289.8399 |
1696377600000 | 289.98 |
1696464000000 | 290 |
1696550400000 | 292.7 |
1696809600000 | 291.19 |
1696896000000 | 296.18 |
1696982400000 | 295.5299 |
1697068800000 | 295.0899 |
1697155200000 | 291.91 |
1697414400000 | 292.85 |
1697500800000 | 292.8399 |
1697587200000 | 289.7 |
1697673600000 | 287.98 |
1697760000000 | 284.2 |
1698019200000 | 284.72 |
1698105600000 | 286.05 |
1698192000000 | 285.97 |
1698278400000 | 284.81 |
1698364800000 | 281.26 |
1698624000000 | 282.19 |
1698710400000 | 284.43 |
1698796800000 | 286.65 |
1698883200000 | 291.11 |
1698969600000 | 291.2799 |
1699228800000 | 290.31 |
1699315200000 | 290.37 |
1699401600000 | 291.63 |
1699488000000 | 293.32 |
1699574400000 | 291.8399 |
1699833600000 | 293.82 |
1699920000000 | 297.17 |
1700006400000 | 298.89 |
1700092800000 | 298.26 |
1700179200000 | 300.23 |
1700438400000 | 300.45 |
1700524800000 | 300.23 |
1700611200000 | 301.93 |
1700697600000 | 302.3 |
1700784000000 | 302.98 |
1701043200000 | 301.75 |
1701129600000 | 300.76 |
1701216000000 | 302.5299 |
1701302400000 | 304.13 |
1701388800000 | 306.68 |
1701648000000 | 307 |
1701734400000 | 309.21 |
1701820800000 | 311.04 |
1701907200000 | 310.4 |
1701993600000 | 313.36 |
1702252800000 | 315.01 |
1702339200000 | 314.79 |
1702425600000 | 315.04 |
1702512000000 | 314.29 |
1702598400000 | 314.99 |
1702857600000 | 313.67 |
1702944000000 | 314.68 |
1703030400000 | 313.8399 |
1703116800000 | 314.08 |
1703203200000 | 314.22 |
1703635200000 | 314.42 |
1703721600000 | 313.9 |
1703808000000 | 314.55 |
1704153600000 | 315.93 |
1704240000000 | 312.57 |
1704326400000 | 314.27 |
1704412800000 | 313.49 |
1704672000000 | 315.41 |
1704758400000 | 314.76 |
1704844800000 | 315.21 |
1704931200000 | 313.41 |
1705017600000 | 315.57 |
1705276800000 | 314.19 |
1705363200000 | 313.87 |
1705449600000 | 311.31 |
1705536000000 | 314.43 |
1705622400000 | 314.47 |
1705881600000 | 316.56 |
1705968000000 | 316.04 |
1706054400000 | 320.27 |
1706140800000 | 321.89 |
1706227200000 | 325.15 |
1706486400000 | 326.15 |
1706572800000 | 327.58 |
1706659200000 | 326.0899 |
1706745600000 | 326.75 |
1706832000000 | 327.62 |
1707091200000 | 328.01 |
1707177600000 | 330.58 |
1707264000000 | 329.3399 |
1707350400000 | 330.68 |
1707436800000 | 330.63 |
1707696000000 | 332.54 |
1707782400000 | 329.0299 |
1707868800000 | 330.58 |
1707955200000 | 332.68 |
1708041600000 | 334 |
1708300800000 | 333.98 |
1708387200000 | 333.5 |
1708473600000 | 334.69 |
1708560000000 | 339.55 |
1708646400000 | 340.91 |
1708905600000 | 339.79 |
1708992000000 | 341.06 |
1709078400000 | 341 |
1709164800000 | 340.21 |
1709251200000 | 341.67 |
1709510400000 | 342.25 |
1709596800000 | 340.86 |
1709683200000 | 342.5 |
1709769600000 | 345.79 |
1709856000000 | 344.8399 |
1710115200000 | 343.48 |
1710201600000 | 346.72 |
1710288000000 | 347.2 |
1710374400000 | 346.66 |
1710460800000 | 345.82 |
1710720000000 | 345.43 |
1710806400000 | 347.23 |
1710892800000 | 346.76 |
1710979200000 | 349.64 |
1711065600000 | 348.89 |
1711324800000 | 349.37 |
1711411200000 | 350.8 |
1711497600000 | 353 |
1711584000000 | 353.49 |
1712016000000 | 350.24 |
1712102400000 | 351.01 |
1712188800000 | 349.45 |
1712275200000 | 347.1 |
1712534400000 | 348.45 |
1712620800000 | 345.99 |
1712707200000 | 346.49 |
1712793600000 | 345.1 |
1712880000000 | 343.95 |
1713139200000 | 345.37 |
1713225600000 | 341.42 |
1713312000000 | 340.85 |
1713398400000 | 341.76 |
1713484800000 | 341.2 |
1713744000000 | 343.39 |
1713830400000 | 348.49 |
1713916800000 | 347.2 |
1714003200000 | 343.87 |
1714089600000 | 348.11 |
1714348800000 | 346.91 |
1714435200000 | 343.52 |
1714521600000 | 344 |
1714608000000 | 342.2 |
1714694400000 | 344.6 |
1714953600000 | 346.5 |
1715040000000 | 350.22 |
1715126400000 | 351.52 |
1715212800000 | 353.25 |
1715299200000 | 355.35 |
1715558400000 | 355 |
1715644800000 | 355.13 |
1715731200000 | 357.27 |
1715817600000 | 355.99 |
1715904000000 | 355.5899 |
1716163200000 | 356.29 |
1716249600000 | 354.87 |
1716336000000 | 353.7799 |
1716422400000 | 353.72 |
1716508800000 | 353.35 |
1716768000000 | 354.61 |
1716854400000 | 351.96 |
1716940800000 | 348.06 |
1717027200000 | 349.18 |
1717113600000 | 350.06 |
1717372800000 | 351.75 |
1717459200000 | 349.32 |
1717545600000 | 354.62 |
1717632000000 | 356.76 |
1717718400000 | 356.47 |
1717977600000 | 355.0299 |
1718064000000 | 351.69 |
1718150400000 | 354.71 |
1718236800000 | 349.13 |
1718323200000 | 344.45 |
1718582400000 | 346.35 |
1718668800000 | 348.79 |
1718755200000 | 347.2 |
1718841600000 | 350.96 |
1718928000000 | 349.23 |
1719187200000 | 352.22 |
1719273600000 | 351.04 |
1719360000000 | 349.55 |
1719446400000 | 348.2 |
1719532800000 | 347.3399 |
1719792000000 | 349.2799 |
1719878400000 | 347.27 |
1719964800000 | 349.83 |
1720051200000 | 351.2 |
1720137600000 | 351.12 |
1720396800000 | 350.29 |
1720483200000 | 346.82 |
1720569600000 | 350.73 |
1720656000000 | 352.14 |
1720742400000 | 356 |
1721001600000 | 352.41 |
1721088000000 | 350.98 |
1721174400000 | 348.96 |
1721260800000 | 346.62 |
1721347200000 | 344.4 |
1721606400000 | 349.13 |
1721692800000 | 350.3 |
1721779200000 | 348.44 |
1721865600000 | 346.6 |
1721952000000 | 350.23 |
1722211200000 | 347.57 |
1722297600000 | 348.99 |
1722384000000 | 350.18 |
1722470400000 | 345.38 |
1722556800000 | 337.44 |
1722816000000 | 331.5299 |
1722902400000 | 331.77 |
1722988800000 | 336.87 |
1723075200000 | 337.86 |
1723161600000 | 338.1 |
1723420800000 | 337.61 |
1723507200000 | 339.13 |
1723593600000 | 340.69 |
1723680000000 | 345.66 |
1723766400000 | 347.5299 |
1724025600000 | 349.52 |
1724112000000 | 348.67 |
1724198400000 | 350.36 |
1724284800000 | 350.32 |
1724371200000 | 351.71 |
1724630400000 | 351.07 |
1724716800000 | 351.21 |
1724803200000 | 352.43 |
1724889600000 | 355.88 |
1724976000000 | 355.94 |
1725235200000 | 356.8 |
1725321600000 | 353.04 |
1725408000000 | 349 |
1725494400000 | 346.6 |
1725580800000 | 341.98 |
1725840000000 | 345.35 |
1725926400000 | 344.14 |
1726012800000 | 344.38 |
1726099200000 | 346.77 |
1726185600000 | 348.44 |
1726444800000 | 348 |
1726531200000 | 349.63 |
1726617600000 | 348.0299 |
1726704000000 | 354.0899 |
1726790400000 | 349.72 |
1727049600000 | 350.5299 |
1727136000000 | 353.38 |
1727222400000 | 351.2 |
1727308800000 | 358.2799 |
1727395200000 | 360.41 |
1727654400000 | 357 |
1727740800000 | 354.48 |
1727827200000 | 354.97 |
1727913600000 | 351.91 |
1728000000000 | 353.97 |
1728259200000 | 354.56 |
1728345600000 | 353.65 |
1728432000000 | 356.44 |
1728518400000 | 355.57 |
1728604800000 | 357.83 |
1728864000000 | 360.36 |
1728950400000 | 355.13 |
1729036800000 | 352.72 |
1729123200000 | 355.32 |
1729209600000 | 358.04 |
1729468800000 | 354.77 |
1729555200000 | 354.55 |
1729641600000 | 353.7 |
1729728000000 | 353.86 |
1729814400000 | 353.5299 |
1730073600000 | 355.27 |
1730160000000 | 353.72 |
1730246400000 | 350.41 |
1730332800000 | 346.74 |
1730419200000 | 350.25 |
1730678400000 | 348.15 |
1730764800000 | 349.25 |
1730851200000 | 345.81 |
1730937600000 | 348.2 |
1731024000000 | 345.83 |
1731283200000 | 347.7799 |
1731369600000 | 340.55 |
1731456000000 | 340.44 |
1731542400000 | 345.47 |
1731628800000 | 342.37 |
1731888000000 | 342.18 |
1731974400000 | 339.88 |
1732060800000 | 339.29 |
1732147200000 | 341.7799 |
1732233600000 | 344.71 |
1732492800000 | 344.93 |
1732579200000 | 342.75 |
1732665600000 | 341.12 |
1732752000000 | 342.75 |
1732838400000 | 345.43 |
EURO iSTOXX 50 Future Healthcare Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 8.4751689507852 | 9.301749215832 |
2018 | -9.3497065578509 | -12.201589234162 |
2019 | 26.756121796541 | 28.700214185725 |
2020 | -0.2269402428996 | -3.2294905875272 |
2021 | 25.790341203654 | 23.544301851299 |
2022 | -8.0213596566788 | -9.594909062174 |
2023 | 16.136128457504 | 22.611688967251 |
2024 | 10.819778031766 | 9.8078472302177 |
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 | 6.267% |
SAP | Technology | Germany | 5.467% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.607% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.339% |
SIEMENS | Industrial Goods and Services | Germany | 3.281% |
Johnson & Johnson | Health Care | USA | 3.201% |
TOTALENERGIES | Energy | France | 3.139% |
ABBVIE | Health Care | USA | 2.772% |
ALLIANZ | Insurance | Germany | 2.726% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.583% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.