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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 Future Healthcare Tilted | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 5.9 | 0.4 | 13.2 |
EURO STOXX 50 | 4,708.2 | 3,681.6 | 73.6 | 59.9 | 269.5 | 17.7 | 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 | -5.5 | 8.3 | 25.2 | 12.9 | 49.4 | N/A | N/A | 25.5 | 4.2 | 8.5 |
EURO STOXX 50 | -6.0 | 7.4 | 25.2 | 14.8 | 46.1 | N/A | N/A | 25.5 | 4.8 | 8.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Future Healthcare Tilted | N/A | N/A | 13.0 | 19.0 | 21.0 | N/A | N/A | 1.9 | 0.2 | 0.4 |
EURO STOXX 50 | N/A | N/A | 15.4 | 22.2 | 23.9 | N/A | N/A | 1.6 | 0.2 | 0.3 |
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 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net 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 | 2.9 | 1.6 | 21.8 |
EURO STOXX 50 | 15.5 | 14.0 | 15.1 | 15.1 | 1.9 | 3.1 | 1.3 | 21.9 |
Performance and annual returns
EURO iSTOXX 50 Future Healthcare Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 102.5 |
1340150400000 | 102.91 |
1340236800000 | 101.33 |
1340323200000 | 100.74 |
1340582400000 | 98.16 |
1340668800000 | 98.11 |
1340755200000 | 99.62 |
1340841600000 | 98.83 |
1340928000000 | 105.07 |
1341187200000 | 105.64 |
1341273600000 | 106.91 |
1341360000000 | 106.02 |
1341446400000 | 103.98 |
1341532800000 | 101.46 |
1341792000000 | 101.22 |
1341878400000 | 101.27 |
1341964800000 | 101.21 |
1342051200000 | 100.08 |
1342137600000 | 101.87 |
1342396800000 | 101.66 |
1342483200000 | 101.75 |
1342569600000 | 103.35 |
1342656000000 | 104.02 |
1342742400000 | 100.62 |
1343001600000 | 97.86 |
1343088000000 | 96.45 |
1343174400000 | 97.38 |
1343260800000 | 102.08 |
1343347200000 | 104.99 |
1343606400000 | 105.31 |
1343692800000 | 105.12 |
1343779200000 | 105.08 |
1343865600000 | 101.8 |
1343952000000 | 107.27 |
1344211200000 | 108.82 |
1344297600000 | 110.47 |
1344384000000 | 109.7 |
1344470400000 | 109.39 |
1344556800000 | 109 |
1344816000000 | 109 |
1344902400000 | 109.44 |
1344988800000 | 109.23 |
1345075200000 | 110.56 |
1345161600000 | 110.58 |
1345420800000 | 110.79 |
1345507200000 | 112.65 |
1345593600000 | 111.2 |
1345680000000 | 111.06 |
1345766400000 | 111.01 |
1346025600000 | 111.99 |
1346112000000 | 111.66 |
1346198400000 | 111.13 |
1346284800000 | 109.68 |
1346371200000 | 111.91 |
1346630400000 | 112.58 |
1346716800000 | 111.59 |
1346803200000 | 111.97 |
1346889600000 | 115.82 |
1346976000000 | 117.71 |
1347235200000 | 117.07 |
1347321600000 | 118.58 |
1347408000000 | 119.18 |
1347494400000 | 118.73 |
1347580800000 | 122.85 |
1347840000000 | 122.64 |
1347926400000 | 121.04 |
1348012800000 | 121.64 |
1348099200000 | 120.34 |
1348185600000 | 121.64 |
1348444800000 | 120.43 |
1348531200000 | 121.11 |
1348617600000 | 117.31 |
1348704000000 | 117.93 |
1348790400000 | 115.96 |
1349049600000 | 118.13 |
1349136000000 | 118.43 |
1349222400000 | 118.39 |
1349308800000 | 118.97 |
1349395200000 | 121.14 |
1349654400000 | 119.01 |
1349740800000 | 116.89 |
1349827200000 | 116.06 |
1349913600000 | 117.53 |
1350000000000 | 117.07 |
1350259200000 | 117.52 |
1350345600000 | 120.88 |
1350432000000 | 122.55 |
1350518400000 | 122.25 |
1350604800000 | 119.96 |
1350864000000 | 119.83 |
1350950400000 | 116.6 |
1351036800000 | 117.25 |
1351123200000 | 116.96 |
1351209600000 | 117.27 |
1351468800000 | 116.42 |
1351555200000 | 118.35 |
1351641600000 | 117.49 |
1351728000000 | 118.72 |
1351814400000 | 118.33 |
1352073600000 | 116.92 |
1352160000000 | 117.96 |
1352246400000 | 114.95 |
1352332800000 | 114.47 |
1352419200000 | 114.5 |
1352678400000 | 115.09 |
1352764800000 | 115.67 |
1352851200000 | 114.8 |
1352937600000 | 114.88 |
1353024000000 | 113.3 |
1353283200000 | 116.88 |
1353369600000 | 117.69 |
1353456000000 | 118.03 |
1353542400000 | 119.1 |
1353628800000 | 120.72 |
1353888000000 | 120.09 |
1353974400000 | 119.68 |
1354060800000 | 119.84 |
1354147200000 | 121.74 |
1354233600000 | 121.63 |
1354492800000 | 122.33 |
1354579200000 | 122.86 |
1354665600000 | 122.77 |
1354752000000 | 122.59 |
1354838400000 | 122.04 |
1355097600000 | 122.04 |
1355184000000 | 124 |
1355270400000 | 124.47 |
1355356800000 | 124.49 |
1355443200000 | 124.61 |
1355702400000 | 125.32 |
1355788800000 | 126.46 |
1355875200000 | 126.9 |
1355961600000 | 126.79 |
1356048000000 | 125.81 |
1356307200000 | 125.78 |
1356566400000 | 126.24 |
1356652800000 | 124.71 |
1356912000000 | 125.1 |
1357084800000 | 129.01 |
1357171200000 | 127.58 |
1357257600000 | 127.56 |
1357516800000 | 127.79 |
1357603200000 | 127.6 |
1357689600000 | 128.15 |
1357776000000 | 129.86 |
1357862400000 | 131.25 |
1358121600000 | 131.39 |
1358208000000 | 130.75 |
1358294400000 | 130.28 |
1358380800000 | 131.63 |
1358467200000 | 130.96 |
1358726400000 | 131.8 |
1358812800000 | 131.27 |
1358899200000 | 130.83 |
1358985600000 | 132.56 |
1359072000000 | 134.38 |
1359331200000 | 134.28 |
1359417600000 | 134.82 |
1359504000000 | 134.82 |
1359590400000 | 133.67 |
1359676800000 | 135.43 |
1359936000000 | 130.53 |
1360022400000 | 131.7 |
1360108800000 | 130.42 |
1360195200000 | 128.55 |
1360281600000 | 130.14 |
1360540800000 | 129.7 |
1360627200000 | 131.37 |
1360713600000 | 131.6 |
1360800000000 | 130 |
1360886400000 | 129.26 |
1361145600000 | 129.32 |
1361232000000 | 131.14 |
1361318400000 | 130.02 |
1361404800000 | 126.48 |
1361491200000 | 128.32 |
1361750400000 | 129.11 |
1361836800000 | 125.04 |
1361923200000 | 127.26 |
1362009600000 | 127.72 |
1362096000000 | 126.96 |
1362355200000 | 127.38 |
1362441600000 | 130.3 |
1362528000000 | 130.15 |
1362614400000 | 131.06 |
1362700800000 | 131.84 |
1362960000000 | 131.99 |
1363046400000 | 131.94 |
1363132800000 | 131.02 |
1363219200000 | 132.8 |
1363305600000 | 132.4 |
1363564800000 | 130.75 |
1363651200000 | 128.78 |
1363737600000 | 130.97 |
1363824000000 | 129.68 |
1363910400000 | 130.47 |
1364169600000 | 128.07 |
1364256000000 | 127.83 |
1364342400000 | 126.54 |
1364428800000 | 127.97 |
1364860800000 | 130.34 |
1364947200000 | 128.61 |
1365033600000 | 128.07 |
1365120000000 | 127.78 |
1365379200000 | 127.94 |
1365465600000 | 128.63 |
1365552000000 | 132.02 |
1365638400000 | 133.46 |
1365724800000 | 131.82 |
1365984000000 | 130.65 |
1366070400000 | 130.85 |
1366156800000 | 127.85 |
1366243200000 | 127.67 |
1366329600000 | 129.06 |
1366588800000 | 129.48 |
1366675200000 | 132.39 |
1366761600000 | 132.9 |
1366848000000 | 133.72 |
1366934400000 | 133.23 |
1367193600000 | 135.47 |
1367280000000 | 135.77 |
1367366400000 | 135.52 |
1367452800000 | 135.51 |
1367539200000 | 138.31 |
1367798400000 | 137.22 |
1367884800000 | 138 |
1367971200000 | 139.44 |
1368057600000 | 138.69 |
1368144000000 | 138.61 |
1368403200000 | 138.91 |
1368489600000 | 140.26 |
1368576000000 | 139.77 |
1368662400000 | 139.62 |
1368748800000 | 139.73 |
1369008000000 | 140.12 |
1369094400000 | 140.76 |
1369180800000 | 141.05 |
1369267200000 | 138.95 |
1369353600000 | 138.86 |
1369612800000 | 140.12 |
1369699200000 | 141.35 |
1369785600000 | 140.12 |
1369872000000 | 141.52 |
1369958400000 | 139.07 |
1370217600000 | 138.38 |
1370304000000 | 138.48 |
1370390400000 | 136.06 |
1370476800000 | 136.3 |
1370563200000 | 139.05 |
1370822400000 | 138.35 |
1370908800000 | 137.6 |
1370995200000 | 136.82 |
1371081600000 | 136.83 |
1371168000000 | 137.4 |
1371427200000 | 138.66 |
1371513600000 | 139.26 |
1371600000000 | 138.03 |
1371686400000 | 131.6 |
1371772800000 | 129.95 |
1372032000000 | 128.09 |
1372118400000 | 129.44 |
1372204800000 | 131.88 |
1372291200000 | 132.55 |
1372377600000 | 131.66 |
1372636800000 | 133.05 |
1372723200000 | 132.36 |
1372809600000 | 130.58 |
1372896000000 | 133.16 |
1372982400000 | 130.94 |
1373241600000 | 133.39 |
1373328000000 | 133.21 |
1373414400000 | 133.92 |
1373500800000 | 136.89 |
1373587200000 | 137.28 |
1373846400000 | 137.69 |
1373932800000 | 137.36 |
1374019200000 | 137.94 |
1374105600000 | 139.46 |
1374192000000 | 140.18 |
1374451200000 | 141.19 |
1374537600000 | 140.87 |
1374624000000 | 142.25 |
1374710400000 | 142.05 |
1374796800000 | 142.71 |
1375056000000 | 142.37 |
1375142400000 | 143.18 |
1375228800000 | 143.92 |
1375315200000 | 145.39 |
1375401600000 | 145.93 |
1375660800000 | 145.31 |
1375747200000 | 144.76 |
1375833600000 | 144.96 |
1375920000000 | 146.46 |
1376006400000 | 146.37 |
1376265600000 | 145.71 |
1376352000000 | 145.74 |
1376438400000 | 146.33 |
1376524800000 | 144.84 |
1376611200000 | 146.21 |
1376870400000 | 145.2 |
1376956800000 | 144.45 |
1377043200000 | 143.52 |
1377129600000 | 145.19 |
1377216000000 | 146.24 |
1377475200000 | 145.99 |
1377561600000 | 142.49 |
1377648000000 | 142.08 |
1377734400000 | 142.01 |
1377820800000 | 139.95 |
1378080000000 | 142.14 |
1378166400000 | 141.39 |
1378252800000 | 142.41 |
1378339200000 | 142.38 |
1378425600000 | 143.97 |
1378684800000 | 144.99 |
1378771200000 | 147.39 |
1378857600000 | 148.4 |
1378944000000 | 148.32 |
1379030400000 | 148.16 |
1379289600000 | 150.29 |
1379376000000 | 150.25 |
1379462400000 | 151.41 |
1379548800000 | 154.26 |
1379635200000 | 153.59 |
1379894400000 | 152.19 |
1379980800000 | 152.8 |
1380067200000 | 152.84 |
1380153600000 | 152.71 |
1380240000000 | 153.34 |
1380499200000 | 152.17 |
1380585600000 | 154.09 |
1380672000000 | 154.02 |
1380758400000 | 153.14 |
1380844800000 | 154.57 |
1381104000000 | 153.7 |
1381190400000 | 152.17 |
1381276800000 | 151.47 |
1381363200000 | 155.32 |
1381449600000 | 156 |
1381708800000 | 156.76 |
1381795200000 | 156.94 |
1381881600000 | 158.09 |
1381968000000 | 160.03 |
1382054400000 | 161.33 |
1382313600000 | 160.69 |
1382400000000 | 162.76 |
1382486400000 | 161.75 |
1382572800000 | 162.82 |
1382659200000 | 162.73 |
1382918400000 | 162.12 |
1383004800000 | 163.37 |
1383091200000 | 162.92 |
1383177600000 | 161.94 |
1383264000000 | 160.38 |
1383523200000 | 160.79 |
1383609600000 | 159.33 |
1383696000000 | 160.26 |
1383782400000 | 157.85 |
1383868800000 | 157.88 |
1384128000000 | 159.23 |
1384214400000 | 158.67 |
1384300800000 | 157.99 |
1384387200000 | 160.09 |
1384473600000 | 160.67 |
1384732800000 | 162.1 |
1384819200000 | 160.86 |
1384905600000 | 160.27 |
1384992000000 | 160.52 |
1385078400000 | 162.69 |
1385337600000 | 163.34 |
1385424000000 | 163.24 |
1385510400000 | 164.23 |
1385596800000 | 164.9 |
1385683200000 | 164.83 |
1385942400000 | 163.93 |
1386028800000 | 161.28 |
1386115200000 | 159.86 |
1386201600000 | 159.32 |
1386288000000 | 161.43 |
1386547200000 | 162.23 |
1386633600000 | 161.29 |
1386720000000 | 160.19 |
1386806400000 | 158.92 |
1386892800000 | 158.52 |
1387152000000 | 161.33 |
1387238400000 | 159.31 |
1387324800000 | 161.93 |
1387411200000 | 163.18 |
1387497600000 | 164.31 |
1387756800000 | 165.74 |
1387843200000 | 165.38 |
1388102400000 | 168.1 |
1388361600000 | 168.18 |
1388448000000 | 168.21 |
1388620800000 | 164.85 |
1388707200000 | 164.92 |
1388966400000 | 164.49 |
1389052800000 | 166.1 |
1389139200000 | 166.54 |
1389225600000 | 165.67 |
1389312000000 | 167.41 |
1389571200000 | 166.79 |
1389657600000 | 168.16 |
1389744000000 | 169.34 |
1389830400000 | 168.99 |
1389916800000 | 168.78 |
1390176000000 | 168.8 |
1390262400000 | 169.23 |
1390348800000 | 169.31 |
1390435200000 | 168.86 |
1390521600000 | 164.12 |
1390780800000 | 162.79 |
1390867200000 | 164.36 |
1390953600000 | 162.9 |
1391040000000 | 163.63 |
1391126400000 | 162.11 |
1391385600000 | 159.3 |
1391472000000 | 159.74 |
1391558400000 | 159.4 |
1391644800000 | 162 |
1391731200000 | 164.41 |
1391990400000 | 164.92 |
1392076800000 | 167.52 |
1392163200000 | 167.68 |
1392249600000 | 168.95 |
1392336000000 | 169.98 |
1392595200000 | 170.14 |
1392681600000 | 171.11 |
1392768000000 | 170.98 |
1392854400000 | 170.93 |
1392940800000 | 171.74 |
1393200000000 | 172.87 |
1393286400000 | 172.96 |
1393372800000 | 171.74 |
1393459200000 | 171.54 |
1393545600000 | 173.23 |
1393804800000 | 168.33 |
1393891200000 | 172.22 |
1393977600000 | 172.07 |
1394064000000 | 172.94 |
1394150400000 | 170.7 |
1394409600000 | 171.18 |
1394496000000 | 170.93 |
1394582400000 | 170.12 |
1394668800000 | 167.77 |
1394755200000 | 166.6 |
1395014400000 | 169.05 |
1395100800000 | 170.69 |
1395187200000 | 170.42 |
1395273600000 | 169.55 |
1395360000000 | 168.58 |
1395619200000 | 166.15 |
1395705600000 | 168.3 |
1395792000000 | 169.51 |
1395878400000 | 169.16 |
1395964800000 | 170.34 |
1396224000000 | 170.9 |
1396310400000 | 172.85 |
1396396800000 | 172.88 |
1396483200000 | 172.88 |
1396569600000 | 172.68 |
1396828800000 | 171.2 |
1396915200000 | 170.75 |
1397001600000 | 172.26 |
1397088000000 | 169.88 |
1397174400000 | 167.87 |
1397433600000 | 168.12 |
1397520000000 | 166.93 |
1397606400000 | 169.31 |
1397692800000 | 170.43 |
1398124800000 | 173.09 |
1398211200000 | 172.46 |
1398297600000 | 172.66 |
1398384000000 | 170.73 |
1398643200000 | 171.71 |
1398729600000 | 173.92 |
1398816000000 | 174.43 |
1398902400000 | 174.55 |
1398988800000 | 173.45 |
1399248000000 | 174.07 |
1399334400000 | 173.24 |
1399420800000 | 173.91 |
1399507200000 | 175.21 |
1399593600000 | 173.57 |
1399852800000 | 175.47 |
1399939200000 | 175.08 |
1400025600000 | 175.27 |
1400112000000 | 172.88 |
1400198400000 | 173.47 |
1400457600000 | 174.01 |
1400544000000 | 173.24 |
1400630400000 | 174.2 |
1400716800000 | 174.61 |
1400803200000 | 174.97 |
1401062400000 | 176.8 |
1401148800000 | 177.2 |
1401235200000 | 177.04 |
1401321600000 | 177.45 |
1401408000000 | 177.68 |
1401667200000 | 177.63 |
1401753600000 | 177.63 |
1401840000000 | 177.87 |
1401926400000 | 179.15 |
1402012800000 | 180.56 |
1402272000000 | 180.07 |
1402358400000 | 179.97 |
1402444800000 | 178.84 |
1402531200000 | 178.58 |
1402617600000 | 178.3 |
1402876800000 | 177.75 |
1402963200000 | 178.03 |
1403049600000 | 178.79 |
1403136000000 | 181.28 |
1403222400000 | 180.46 |
1403481600000 | 179.68 |
1403568000000 | 179.81 |
1403654400000 | 179.18 |
1403740800000 | 178.21 |
1403827200000 | 178.55 |
1404086400000 | 178.94 |
1404172800000 | 180.92 |
1404259200000 | 180.88 |
1404345600000 | 182.26 |
1404432000000 | 181.19 |
1404691200000 | 179.02 |
1404777600000 | 176.56 |
1404864000000 | 177.99 |
1404950400000 | 175.36 |
1405036800000 | 175.71 |
1405296000000 | 177.36 |
1405382400000 | 174.88 |
1405468800000 | 176.26 |
1405555200000 | 173.44 |
1405641600000 | 174.63 |
1405900800000 | 173.43 |
1405987200000 | 175.43 |
1406073600000 | 176.54 |
1406160000000 | 177.41 |
1406246400000 | 174.88 |
1406505600000 | 174.94 |
1406592000000 | 175.7 |
1406678400000 | 174.61 |
1406764800000 | 171.43 |
1406851200000 | 169.95 |
1407110400000 | 169.99 |
1407196800000 | 169.35 |
1407283200000 | 168.22 |
1407369600000 | 166.27 |
1407456000000 | 167.03 |
1407715200000 | 168.59 |
1407801600000 | 167.28 |
1407888000000 | 169.5 |
1407974400000 | 170.06 |
1408060800000 | 169.46 |
1408320000000 | 171.34 |
1408406400000 | 171.89 |
1408492800000 | 171.2 |
1408579200000 | 172.94 |
1408665600000 | 171.49 |
1408924800000 | 174.71 |
1409011200000 | 176.15 |
1409097600000 | 176.04 |
1409184000000 | 174.38 |
1409270400000 | 174.8 |
1409529600000 | 174.55 |
1409616000000 | 174.78 |
1409702400000 | 176.66 |
1409788800000 | 176.75 |
1409875200000 | 176.42 |
1410134400000 | 176.14 |
1410220800000 | 174.77 |
1410307200000 | 175.25 |
1410393600000 | 174.93 |
1410480000000 | 174.25 |
1410739200000 | 173.59 |
1410825600000 | 174.16 |
1410912000000 | 175 |
1410998400000 | 176.39 |
1411084800000 | 175.47 |
1411344000000 | 174.48 |
1411430400000 | 172.57 |
1411516800000 | 174.43 |
1411603200000 | 171.38 |
1411689600000 | 171.92 |
1411948800000 | 170.29 |
1412035200000 | 171.07 |
1412121600000 | 169.07 |
1412208000000 | 165.78 |
1412294400000 | 166.36 |
1412553600000 | 166.96 |
1412640000000 | 164.61 |
1412726400000 | 165.1 |
1412812800000 | 164 |
1412899200000 | 160.44 |
1413158400000 | 160.42 |
1413244800000 | 160.01 |
1413331200000 | 156.26 |
1413417600000 | 155.53 |
1413504000000 | 159.77 |
1413763200000 | 159.18 |
1413849600000 | 162.65 |
1413936000000 | 162.47 |
1414022400000 | 164.8 |
1414108800000 | 165.19 |
1414368000000 | 164.46 |
1414454400000 | 166.69 |
1414540800000 | 165.85 |
1414627200000 | 165.74 |
1414713600000 | 168.14 |
1414972800000 | 166.21 |
1415059200000 | 164.9 |
1415145600000 | 166.08 |
1415232000000 | 166.36 |
1415318400000 | 164.22 |
1415577600000 | 166.35 |
1415664000000 | 166.64 |
1415750400000 | 164.65 |
1415836800000 | 164.75 |
1415923200000 | 164.3 |
1416182400000 | 165.05 |
1416268800000 | 168.2 |
1416355200000 | 168.2 |
1416441600000 | 167.1 |
1416528000000 | 169.97 |
1416787200000 | 171.33 |
1416873600000 | 172.49 |
1416960000000 | 173.2 |
1417046400000 | 173.48 |
1417132800000 | 173.73 |
1417392000000 | 173.06 |
1417478400000 | 173.2 |
1417564800000 | 172.8 |
1417651200000 | 171.69 |
1417737600000 | 174.09 |
1417996800000 | 173.09 |
1418083200000 | 171.06 |
1418169600000 | 169.72 |
1418256000000 | 169.73 |
1418342400000 | 166.25 |
1418601600000 | 161.94 |
1418688000000 | 164.93 |
1418774400000 | 164.66 |
1418860800000 | 168.9 |
1418947200000 | 168.61 |
1419206400000 | 167.83 |
1419292800000 | 167.3 |
1419379200000 | 167.69 |
1419811200000 | 168.45 |
1419897600000 | 165.8 |
1419984000000 | 165.2 |
1420156800000 | 164.34 |
1420416000000 | 158.3 |
1420502400000 | 157.3 |
1420588800000 | 157.94 |
1420675200000 | 162.66 |
1420761600000 | 158.92 |
1421020800000 | 160.52 |
1421107200000 | 161.73 |
1421193600000 | 160.09 |
1421280000000 | 160.16 |
1421366400000 | 161.89 |
1421625600000 | 164.16 |
1421712000000 | 164.84 |
1421798400000 | 165.86 |
1421884800000 | 166.33 |
1421971200000 | 166.9 |
1422230400000 | 168.47 |
1422316800000 | 168.21 |
1422403200000 | 166.37 |
1422489600000 | 167.28 |
1422576000000 | 165.77 |
1422835200000 | 167.36 |
1422921600000 | 170.66 |
1423008000000 | 169.26 |
1423094400000 | 169.72 |
1423180800000 | 167.85 |
1423440000000 | 165.33 |
1423526400000 | 167.06 |
1423612800000 | 166.39 |
1423699200000 | 169.06 |
1423785600000 | 170.93 |
1424044800000 | 170.38 |
1424131200000 | 170.92 |
1424217600000 | 171.79 |
1424304000000 | 173.12 |
1424390400000 | 173.42 |
1424649600000 | 174.51 |
1424736000000 | 175.32 |
1424822400000 | 175.33 |
1424908800000 | 174.87 |
1424995200000 | 175.58 |
1425254400000 | 175.18 |
1425340800000 | 173.01 |
1425427200000 | 173.04 |
1425513600000 | 173.98 |
1425600000000 | 171.08 |
1425859200000 | 170.63 |
1425945600000 | 166.95 |
1426032000000 | 168.34 |
1426118400000 | 168.91 |
1426204800000 | 168.16 |
1426464000000 | 171.41 |
1426550400000 | 170.53 |
1426636800000 | 171.16 |
1426723200000 | 171.42 |
1426809600000 | 176.32 |
1427068800000 | 176.49 |
1427155200000 | 177.26 |
1427241600000 | 175.49 |
1427328000000 | 174.07 |
1427414400000 | 174.3 |
1427673600000 | 175.58 |
1427760000000 | 172.56 |
1427846400000 | 173.04 |
1427932800000 | 174.82 |
1428364800000 | 176.8 |
1428451200000 | 175.34 |
1428537600000 | 175.65 |
1428624000000 | 176.62 |
1428883200000 | 176.26 |
1428969600000 | 176.31 |
1429056000000 | 176.31 |
1429142400000 | 175.5 |
1429228800000 | 173.04 |
1429488000000 | 174.68 |
1429574400000 | 175.13 |
1429660800000 | 175.16 |
1429747200000 | 175.37 |
1429833600000 | 176.6 |
1430092800000 | 178.37 |
1430179200000 | 177.43 |
1430265600000 | 175.69 |
1430352000000 | 175.7 |
1430438400000 | 176.68 |
1430697600000 | 176.88 |
1430784000000 | 173.27 |
1430870400000 | 175.66 |
1430956800000 | 174.91 |
1431043200000 | 178.6 |
1431302400000 | 177.07 |
1431388800000 | 176.28 |
1431475200000 | 176.88 |
1431561600000 | 179.8 |
1431648000000 | 179.41 |
1431907200000 | 179.58 |
1431993600000 | 179.78 |
1432080000000 | 180.1 |
1432166400000 | 180.7 |
1432252800000 | 179.22 |
1432512000000 | 178.29 |
1432598400000 | 174.93 |
1432684800000 | 177.77 |
1432771200000 | 177.17 |
1432857600000 | 174.36 |
1433116800000 | 173.91 |
1433203200000 | 176.14 |
1433289600000 | 178.81 |
1433376000000 | 177.69 |
1433462400000 | 173.74 |
1433721600000 | 173.32 |
1433808000000 | 173.36 |
1433894400000 | 177.56 |
1433980800000 | 177.99 |
1434067200000 | 176.05 |
1434326400000 | 173.29 |
1434412800000 | 173.85 |
1434499200000 | 173.04 |
1434585600000 | 176.86 |
1434672000000 | 176.22 |
1434931200000 | 183.31 |
1435017600000 | 181.76 |
1435104000000 | 180.84 |
1435190400000 | 180.91 |
1435276800000 | 180.55 |
1435536000000 | 173.48 |
1435622400000 | 171.93 |
1435708800000 | 174.49 |
1435795200000 | 173.1 |
1435881600000 | 172.24 |
1436140800000 | 168.84 |
1436227200000 | 164.44 |
1436313600000 | 166.67 |
1436400000000 | 170.3 |
1436486400000 | 176.5 |
1436745600000 | 177.24 |
1436832000000 | 178.31 |
1436918400000 | 178.73 |
1437004800000 | 180.52 |
1437091200000 | 179.66 |
1437350400000 | 180.58 |
1437436800000 | 179.94 |
1437523200000 | 178.73 |
1437609600000 | 179.75 |
1437696000000 | 176.35 |
1437955200000 | 174.49 |
1438041600000 | 176.08 |
1438128000000 | 176.9 |
1438214400000 | 175.98 |
1438300800000 | 178.24 |
1438560000000 | 178.75 |
1438646400000 | 177.92 |
1438732800000 | 179.16 |
1438819200000 | 178.52 |
1438905600000 | 177.51 |
1439164800000 | 179.93 |
1439251200000 | 177.8 |
1439337600000 | 174.89 |
1439424000000 | 175.24 |
1439510400000 | 174.04 |
1439769600000 | 174.21 |
1439856000000 | 173.48 |
1439942400000 | 170.96 |
1440028800000 | 168.82 |
1440115200000 | 164.57 |
1440374400000 | 158.99 |
1440460800000 | 163 |
1440547200000 | 162.27 |
1440633600000 | 165.2 |
1440720000000 | 165.51 |
1440979200000 | 163.8 |
1441065600000 | 160.21 |
1441152000000 | 161.13 |
1441238400000 | 162.06 |
1441324800000 | 158.4 |
1441584000000 | 159.62 |
1441670400000 | 162.25 |
1441756800000 | 162.98 |
1441843200000 | 162.2 |
1441929600000 | 161.89 |
1442188800000 | 161.23 |
1442275200000 | 162.74 |
1442361600000 | 164.8 |
1442448000000 | 165.54 |
1442534400000 | 161.7 |
1442793600000 | 160.08 |
1442880000000 | 154.83 |
1442966400000 | 154.92 |
1443052800000 | 153.48 |
1443139200000 | 155.14 |
1443398400000 | 151.34 |
1443484800000 | 151.45 |
1443571200000 | 154.38 |
1443657600000 | 153.75 |
1443744000000 | 155.87 |
1444003200000 | 159.44 |
1444089600000 | 160.4 |
1444176000000 | 160.93 |
1444262400000 | 161.52 |
1444348800000 | 163.37 |
1444608000000 | 163.39 |
1444694400000 | 161.85 |
1444780800000 | 161.31 |
1444867200000 | 163.59 |
1444953600000 | 164.83 |
1445212800000 | 164.45 |
1445299200000 | 163.67 |
1445385600000 | 164.42 |
1445472000000 | 165.28 |
1445558400000 | 167.09 |
1445817600000 | 167.07 |
1445904000000 | 166.26 |
1445990400000 | 168.2 |
1446076800000 | 166.69 |
1446163200000 | 168.19 |
1446422400000 | 169.69 |
1446508800000 | 168.85 |
1446595200000 | 167.67 |
1446681600000 | 167.54 |
1446768000000 | 166.83 |
1447027200000 | 164.64 |
1447113600000 | 164.35 |
1447200000000 | 165.24 |
1447286400000 | 162.65 |
1447372800000 | 161.08 |
1447632000000 | 161.36 |
1447718400000 | 164.12 |
1447804800000 | 164.16 |
1447891200000 | 165.49 |
1447977600000 | 164.9 |
1448236800000 | 164.09 |
1448323200000 | 162.91 |
1448409600000 | 164.52 |
1448496000000 | 166.12 |
1448582400000 | 165.5 |
1448841600000 | 165.11 |
1448928000000 | 164.97 |
1449014400000 | 163.8 |
1449100800000 | 161.61 |
1449187200000 | 162.32 |
1449446400000 | 162.78 |
1449532800000 | 160.86 |
1449619200000 | 160.77 |
1449705600000 | 160.37 |
1449792000000 | 157.71 |
1450051200000 | 155.79 |
1450137600000 | 159.18 |
1450224000000 | 160.24 |
1450310400000 | 160.79 |
1450396800000 | 158.71 |
1450656000000 | 158.08 |
1450742400000 | 158.98 |
1450828800000 | 161.4 |
1450915200000 | 162.31 |
1451260800000 | 161.1 |
1451347200000 | 163.1 |
1451433600000 | 161.97 |
1451520000000 | 160.32 |
1451865600000 | 154.78 |
1451952000000 | 154.47 |
1452038400000 | 153.29 |
1452124800000 | 151.17 |
1452211200000 | 149.63 |
1452470400000 | 148.32 |
1452556800000 | 150.2 |
1452643200000 | 149.52 |
1452729600000 | 148.34 |
1452816000000 | 146.56 |
1453075200000 | 145.08 |
1453161600000 | 146.69 |
1453248000000 | 143.26 |
1453334400000 | 144.67 |
1453420800000 | 148.49 |
1453680000000 | 147.37 |
1453766400000 | 148.74 |
1453852800000 | 149.11 |
1453939200000 | 146.52 |
1454025600000 | 147.87 |
1454284800000 | 147.99 |
1454371200000 | 144.86 |
1454457600000 | 144.88 |
1454544000000 | 146.63 |
1454630400000 | 144.26 |
1454889600000 | 140.15 |
1454976000000 | 140.15 |
1455062400000 | 141.38 |
1455148800000 | 137.94 |
1455235200000 | 140.53 |
1455494400000 | 142.68 |
1455580800000 | 142.79 |
1455667200000 | 146 |
1455753600000 | 145.2 |
1455840000000 | 144.2 |
1456099200000 | 146.37 |
1456185600000 | 144.1 |
1456272000000 | 141.53 |
1456358400000 | 144.28 |
1456444800000 | 145.13 |
1456704000000 | 144.7 |
1456790400000 | 147.15 |
1456876800000 | 147.74 |
1456963200000 | 148.33 |
1457049600000 | 150.09 |
1457308800000 | 149.62 |
1457395200000 | 149.15 |
1457481600000 | 149.2 |
1457568000000 | 148.89 |
1457654400000 | 153.74 |
1457913600000 | 153.83 |
1458000000000 | 152.36 |
1458086400000 | 151.83 |
1458172800000 | 153.34 |
1458259200000 | 154.2 |
1458518400000 | 153.75 |
1458604800000 | 153.89 |
1458691200000 | 152.32 |
1458777600000 | 150.03 |
1459209600000 | 151.37 |
1459296000000 | 154.7 |
1459382400000 | 153.69 |
1459468800000 | 151.44 |
1459728000000 | 152.73 |
1459814400000 | 149.73 |
1459900800000 | 151.54 |
1459987200000 | 149.71 |
1460073600000 | 151.55 |
1460332800000 | 152.17 |
1460419200000 | 152.62 |
1460505600000 | 155.82 |
1460592000000 | 156.51 |
1460678400000 | 156.63 |
1460937600000 | 157.69 |
1461024000000 | 159.87 |
1461110400000 | 160.76 |
1461196800000 | 161.18 |
1461283200000 | 160.31 |
1461542400000 | 159.72 |
1461628800000 | 160.04 |
1461715200000 | 160.56 |
1461801600000 | 160.36 |
1461888000000 | 156.93 |
1462147200000 | 158.24 |
1462233600000 | 155.62 |
1462320000000 | 153.43 |
1462406400000 | 153.03 |
1462492800000 | 153.12 |
1462752000000 | 154.11 |
1462838400000 | 155.4 |
1462924800000 | 154.32 |
1463011200000 | 152.98 |
1463097600000 | 152.68 |
1463356800000 | 153.35 |
1463443200000 | 152.33 |
1463529600000 | 152.53 |
1463616000000 | 149.89 |
1463702400000 | 152.04 |
1463961600000 | 150.94 |
1464048000000 | 154.37 |
1464134400000 | 156.55 |
1464220800000 | 157.5 |
1464307200000 | 157.41 |
1464566400000 | 157.95 |
1464652800000 | 156.9 |
1464739200000 | 156.32 |
1464825600000 | 156.69 |
1464912000000 | 156.97 |
1465171200000 | 157.57 |
1465257600000 | 158.61 |
1465344000000 | 158.17 |
1465430400000 | 156.01 |
1465516800000 | 152.14 |
1465776000000 | 149.58 |
1465862400000 | 146.25 |
1465948800000 | 147.61 |
1466035200000 | 146.42 |
1466121600000 | 148.38 |
1466380800000 | 153.47 |
1466467200000 | 153.54 |
1466553600000 | 154.32 |
1466640000000 | 158.05 |
1466726400000 | 143.62 |
1466985600000 | 138.44 |
1467072000000 | 142.4 |
1467158400000 | 146.52 |
1467244800000 | 148.23 |
1467331200000 | 149.54 |
1467590400000 | 148.76 |
1467676800000 | 146.26 |
1467763200000 | 144.43 |
1467849600000 | 145.21 |
1467936000000 | 147.51 |
1468195200000 | 149.49 |
1468281600000 | 151.98 |
1468368000000 | 151.82 |
1468454400000 | 153.3 |
1468540800000 | 152.86 |
1468800000000 | 152.47 |
1468886400000 | 151 |
1468972800000 | 152.84 |
1469059200000 | 153.08 |
1469145600000 | 152.94 |
1469404800000 | 153.11 |
1469491200000 | 153.01 |
1469577600000 | 154.21 |
1469664000000 | 154.04 |
1469750400000 | 156.25 |
1470009600000 | 155.6 |
1470096000000 | 153.79 |
1470182400000 | 153.29 |
1470268800000 | 153.73 |
1470355200000 | 154.85 |
1470614400000 | 155.07 |
1470700800000 | 157.51 |
1470787200000 | 157.42 |
1470873600000 | 159.12 |
1470960000000 | 158.92 |
1471219200000 | 159.35 |
1471305600000 | 158.49 |
1471392000000 | 157.28 |
1471478400000 | 158.5 |
1471564800000 | 157.46 |
1471824000000 | 157.28 |
1471910400000 | 158.61 |
1471996800000 | 157.82 |
1472083200000 | 156.98 |
1472169600000 | 158.06 |
1472428800000 | 156.22 |
1472515200000 | 157.25 |
1472601600000 | 156.74 |
1472688000000 | 157.1 |
1472774400000 | 159.38 |
1473033600000 | 159.1 |
1473120000000 | 160.02 |
1473206400000 | 160.95 |
1473292800000 | 160.97 |
1473379200000 | 158.31 |
1473638400000 | 157.22 |
1473724800000 | 155.41 |
1473811200000 | 155.14 |
1473897600000 | 155.82 |
1473984000000 | 153.39 |
1474243200000 | 155.01 |
1474329600000 | 155.06 |
1474416000000 | 155.74 |
1474502400000 | 160.04 |
1474588800000 | 158.85 |
1474848000000 | 156.63 |
1474934400000 | 155.85 |
1475020800000 | 156.48 |
1475107200000 | 156.39 |
1475193600000 | 157.37 |
1475452800000 | 156.89 |
1475539200000 | 157.4 |
1475625600000 | 157.87 |
1475712000000 | 157.06 |
1475798400000 | 156.22 |
1476057600000 | 157.58 |
1476144000000 | 154.78 |
1476230400000 | 153.54 |
1476316800000 | 152.41 |
1476403200000 | 153.88 |
1476662400000 | 153.1 |
1476748800000 | 154.92 |
1476835200000 | 155.11 |
1476921600000 | 155.64 |
1477008000000 | 154.8 |
1477267200000 | 155.56 |
1477353600000 | 154.82 |
1477440000000 | 155.05 |
1477526400000 | 155.44 |
1477612800000 | 154.88 |
1477872000000 | 154 |
1477958400000 | 153.68 |
1478044800000 | 152.48 |
1478131200000 | 151.79 |
1478217600000 | 151.5 |
1478476800000 | 153.72 |
1478563200000 | 154.55 |
1478649600000 | 155.87 |
1478736000000 | 154.87 |
1478822400000 | 153.49 |
1479081600000 | 152.12 |
1479168000000 | 152.91 |
1479254400000 | 151.17 |
1479340800000 | 152 |
1479427200000 | 149.73 |
1479686400000 | 150.92 |
1479772800000 | 150.05 |
1479859200000 | 149.13 |
1479945600000 | 149.83 |
1480032000000 | 150.65 |
1480291200000 | 148.81 |
1480377600000 | 150.31 |
1480464000000 | 150.21 |
1480550400000 | 149.08 |
1480636800000 | 149.03 |
1480896000000 | 151.28 |
1480982400000 | 153.42 |
1481068800000 | 155.08 |
1481155200000 | 155.14 |
1481241600000 | 154.94 |
1481500800000 | 155.98 |
1481587200000 | 158.09 |
1481673600000 | 157.26 |
1481760000000 | 156.03 |
1481846400000 | 156.23 |
1482105600000 | 156.4 |
1482192000000 | 156.6 |
1482278400000 | 156.73 |
1482364800000 | 157.07 |
1482451200000 | 157.55 |
1482796800000 | 157.69 |
1482883200000 | 156.75 |
1482969600000 | 157.6 |
1483056000000 | 158.85 |
1483315200000 | 159.56 |
1483401600000 | 158.24 |
1483488000000 | 159.79 |
1483574400000 | 161.32 |
1483660800000 | 161.47 |
1483920000000 | 160.96 |
1484006400000 | 161.66 |
1484092800000 | 159.6 |
1484179200000 | 161.05 |
1484265600000 | 162.22 |
1484524800000 | 160.81 |
1484611200000 | 161.33 |
1484697600000 | 161.69 |
1484784000000 | 160.32 |
1484870400000 | 161.36 |
1485129600000 | 161.03 |
1485216000000 | 161.31 |
1485302400000 | 163.33 |
1485388800000 | 161.95 |
1485475200000 | 161.89 |
1485734400000 | 160.11 |
1485820800000 | 160.63 |
1485907200000 | 161.32 |
1485993600000 | 161.76 |
1486080000000 | 162.38 |
1486339200000 | 160.38 |
1486425600000 | 159.75 |
1486512000000 | 159.56 |
1486598400000 | 160.7 |
1486684800000 | 159.96 |
1486944000000 | 161.37 |
1487030400000 | 161.13 |
1487116800000 | 162.38 |
1487203200000 | 163.01 |
1487289600000 | 162.6 |
1487548800000 | 162.63 |
1487635200000 | 162.68 |
1487721600000 | 162.6 |
1487808000000 | 163.14 |
1487894400000 | 161.71 |
1488153600000 | 162.76 |
1488240000000 | 163.33 |
1488326400000 | 165.51 |
1488412800000 | 164.91 |
1488499200000 | 166.22 |
1488758400000 | 165.88 |
1488844800000 | 165.34 |
1488931200000 | 165.41 |
1489017600000 | 166.67 |
1489104000000 | 167.97 |
1489363200000 | 168.12 |
1489449600000 | 167.12 |
1489536000000 | 167.65 |
1489622400000 | 169.79 |
1489708800000 | 170.22 |
1489968000000 | 169.96 |
1490054400000 | 170.08 |
1490140800000 | 169.71 |
1490227200000 | 170.72 |
1490313600000 | 170.75 |
1490572800000 | 171.69 |
1490659200000 | 172.47 |
1490745600000 | 171.33 |
1490832000000 | 171.5 |
1490918400000 | 171.79 |
1491177600000 | 170.12 |
1491264000000 | 170.57 |
1491350400000 | 170.02 |
1491436800000 | 170.69 |
1491523200000 | 170.55 |
1491782400000 | 169.64 |
1491868800000 | 169.52 |
1491955200000 | 169.35 |
1492041600000 | 168.63 |
1492473600000 | 168 |
1492560000000 | 168.86 |
1492646400000 | 170.45 |
1492732800000 | 169.3 |
1492992000000 | 177.37 |
1493078400000 | 178.96 |
1493164800000 | 178.32 |
1493251200000 | 177.83 |
1493337600000 | 178.06 |
1493596800000 | 178.54 |
1493683200000 | 179.47 |
1493769600000 | 179.7 |
1493856000000 | 182.19 |
1493942400000 | 183.96 |
1494201600000 | 182.13 |
1494288000000 | 181.99 |
1494374400000 | 181.47 |
1494460800000 | 180.51 |
1494547200000 | 181.93 |
1494806400000 | 183.25 |
1494892800000 | 184.86 |
1494979200000 | 182.72 |
1495065600000 | 181.59 |
1495152000000 | 183.61 |
1495411200000 | 184.09 |
1495497600000 | 184.76 |
1495584000000 | 183.96 |
1495670400000 | 184.38 |
1495756800000 | 183.7 |
1496016000000 | 183.6 |
1496102400000 | 182.85 |
1496188800000 | 183.53 |
1496275200000 | 184.39 |
1496361600000 | 186.4 |
1496620800000 | 185.65 |
1496707200000 | 184.67 |
1496793600000 | 184.51 |
1496880000000 | 184.57 |
1496966400000 | 185.13 |
1497225600000 | 183.79 |
1497312000000 | 184.46 |
1497398400000 | 185.08 |
1497484800000 | 182.44 |
1497571200000 | 183.95 |
1497830400000 | 185.56 |
1497916800000 | 184.22 |
1498003200000 | 184.7 |
1498089600000 | 185.42 |
1498176000000 | 185.54 |
1498435200000 | 186.2 |
1498521600000 | 186.06 |
1498608000000 | 187.36 |
1498694400000 | 185 |
1498780800000 | 183.3 |
1499040000000 | 184.94 |
1499126400000 | 184.18 |
1499212800000 | 184.12 |
1499299200000 | 183.93 |
1499385600000 | 183.9 |
1499644800000 | 184.36 |
1499731200000 | 184.09 |
1499817600000 | 186.67 |
1499904000000 | 187.07 |
1499990400000 | 187.83 |
1500249600000 | 187.6 |
1500336000000 | 187.4 |
1500422400000 | 187.71 |
1500508800000 | 189.41 |
1500595200000 | 187.64 |
1500854400000 | 187.57 |
1500940800000 | 188.47 |
1501027200000 | 188.95 |
1501113600000 | 189.12 |
1501200000000 | 188.94 |
1501459200000 | 188.78 |
1501545600000 | 190.24 |
1501632000000 | 190.26 |
1501718400000 | 190.89 |
1501804800000 | 191.06 |
1502064000000 | 191.72 |
1502150400000 | 191.2 |
1502236800000 | 189.34 |
1502323200000 | 187.23 |
1502409600000 | 186.67 |
1502668800000 | 188.8 |
1502755200000 | 188.41 |
1502841600000 | 189.3 |
1502928000000 | 188.4 |
1503014400000 | 187.7 |
1503273600000 | 187.67 |
1503360000000 | 188.65 |
1503446400000 | 188.3 |
1503532800000 | 188.52 |
1503619200000 | 189.09 |
1503878400000 | 189.78 |
1503964800000 | 189.4 |
1504051200000 | 189.17 |
1504137600000 | 190.37 |
1504224000000 | 191.31 |
1504483200000 | 191.13 |
1504569600000 | 190.7 |
1504656000000 | 191.76 |
1504742400000 | 194.04 |
1504828800000 | 194.67 |
1505088000000 | 196.3 |
1505174400000 | 196.84 |
1505260800000 | 196.67 |
1505347200000 | 196.17 |
1505433600000 | 196.84 |
1505692800000 | 197.2 |
1505779200000 | 197.65 |
1505865600000 | 197.78 |
1505952000000 | 197.25 |
1506038400000 | 198.06 |
1506297600000 | 196.56 |
1506384000000 | 194.88 |
1506470400000 | 195.07 |
1506556800000 | 196.31 |
1506643200000 | 198.43 |
1506902400000 | 198.07 |
1506988800000 | 198.34 |
1507075200000 | 198.02 |
1507161600000 | 198.17 |
1507248000000 | 197.92 |
1507507200000 | 198.04 |
1507593600000 | 198.79 |
1507680000000 | 199.72 |
1507766400000 | 199.46 |
1507852800000 | 199.17 |
1508112000000 | 198.55 |
1508198400000 | 198.34 |
1508284800000 | 199.43 |
1508371200000 | 199.64 |
1508457600000 | 198.14 |
1508716800000 | 197.58 |
1508803200000 | 197.37 |
1508889600000 | 196.88 |
1508976000000 | 196.41 |
1509062400000 | 195.49 |
1509321600000 | 196.48 |
1509408000000 | 197.2 |
1509494400000 | 197.93 |
1509580800000 | 197.93 |
1509667200000 | 197.54 |
1509926400000 | 196.74 |
1510012800000 | 195.78 |
1510099200000 | 195.82 |
1510185600000 | 194.66 |
1510272000000 | 194.23 |
1510531200000 | 193.38 |
1510617600000 | 193.57 |
1510704000000 | 193.68 |
1510790400000 | 194.5 |
1510876800000 | 193.9 |
1511136000000 | 194.4 |
1511222400000 | 195.36 |
1511308800000 | 195.6 |
1511395200000 | 196.79 |
1511481600000 | 198.52 |
1511740800000 | 197.42 |
1511827200000 | 197.76 |
1511913600000 | 197.84 |
1512000000000 | 198.12 |
1512086400000 | 195.34 |
1512345600000 | 196.61 |
1512432000000 | 196.16 |
1512518400000 | 195.23 |
1512604800000 | 195.59 |
1512691200000 | 196.29 |
1512950400000 | 196.68 |
1513036800000 | 196.7 |
1513123200000 | 196.41 |
1513209600000 | 195.15 |
1513296000000 | 195.72 |
1513555200000 | 198.64 |
1513641600000 | 197.17 |
1513728000000 | 196.83 |
1513814400000 | 197.19 |
1513900800000 | 195.99 |
1514332800000 | 196.68 |
1514419200000 | 196.17 |
1514505600000 | 195.94 |
1514851200000 | 196.55 |
1514937600000 | 197.81 |
1515024000000 | 201.01 |
1515110400000 | 202.5 |
1515369600000 | 201.75 |
1515456000000 | 202.07 |
1515542400000 | 202.22 |
1515628800000 | 202.35 |
1515715200000 | 204.75 |
1515974400000 | 206.44 |
1516060800000 | 206.22 |
1516147200000 | 206.21 |
1516233600000 | 206.54 |
1516320000000 | 207.71 |
1516579200000 | 209.13 |
1516665600000 | 209.99 |
1516752000000 | 209.89 |
1516838400000 | 211.43 |
1516924800000 | 212.84 |
1517184000000 | 211.43 |
1517270400000 | 209.79 |
1517356800000 | 209.89 |
1517443200000 | 208.64 |
1517529600000 | 205.28 |
1517788800000 | 201.37 |
1517875200000 | 196.88 |
1517961600000 | 199.14 |
1518048000000 | 193.63 |
1518134400000 | 191.73 |
1518393600000 | 194.36 |
1518480000000 | 194.18 |
1518566400000 | 196.59 |
1518652800000 | 198.98 |
1518739200000 | 200.53 |
1518998400000 | 198.86 |
1519084800000 | 199.15 |
1519171200000 | 198.51 |
1519257600000 | 198.46 |
1519344000000 | 199.02 |
1519603200000 | 200.39 |
1519689600000 | 199 |
1519776000000 | 196.63 |
1519862400000 | 193.95 |
1519948800000 | 192.62 |
1520208000000 | 194.66 |
1520294400000 | 195.81 |
1520380800000 | 196.99 |
1520467200000 | 198.09 |
1520553600000 | 198.81 |
1520812800000 | 199.13 |
1520899200000 | 198.8 |
1520985600000 | 197.81 |
1521072000000 | 197.85 |
1521158400000 | 198.23 |
1521417600000 | 196.38 |
1521504000000 | 196.49 |
1521590400000 | 195.8 |
1521676800000 | 192.3 |
1521763200000 | 189.94 |
1522022400000 | 190.53 |
1522108800000 | 191.27 |
1522195200000 | 191.81 |
1522281600000 | 192.81 |
1522713600000 | 190.91 |
1522800000000 | 191.42 |
1522886400000 | 194.64 |
1522972800000 | 193.53 |
1523232000000 | 194.72 |
1523318400000 | 197.06 |
1523404800000 | 196.44 |
1523491200000 | 196.9 |
1523577600000 | 197.12 |
1523836800000 | 197.56 |
1523923200000 | 199.27 |
1524009600000 | 200.57 |
1524096000000 | 199.85 |
1524182400000 | 198.86 |
1524441600000 | 199 |
1524528000000 | 198.46 |
1524614400000 | 197.08 |
1524700800000 | 198.08 |
1524787200000 | 198.78 |
1525046400000 | 198.83 |
1525132800000 | 198.18 |
1525219200000 | 198.04 |
1525305600000 | 196.81 |
1525392000000 | 197.91 |
1525651200000 | 198.76 |
1525737600000 | 197.44 |
1525824000000 | 198.27 |
1525910400000 | 199.12 |
1525996800000 | 200.16 |
1526256000000 | 200.85 |
1526342400000 | 198.8 |
1526428800000 | 198.02 |
1526515200000 | 199.25 |
1526601600000 | 198.46 |
1526860800000 | 198.28 |
1526947200000 | 199.31 |
1527033600000 | 196.29 |
1527120000000 | 195.65 |
1527206400000 | 194.11 |
1527465600000 | 192.38 |
1527552000000 | 188.95 |
1527638400000 | 190.87 |
1527724800000 | 189.82 |
1527811200000 | 192.2 |
1528070400000 | 193.51 |
1528156800000 | 192.47 |
1528243200000 | 194.49 |
1528329600000 | 194.9 |
1528416000000 | 193.65 |
1528675200000 | 195.97 |
1528761600000 | 195.45 |
1528848000000 | 195.11 |
1528934400000 | 195.86 |
1529020800000 | 194.43 |
1529280000000 | 192.22 |
1529366400000 | 190.33 |
1529452800000 | 190.86 |
1529539200000 | 189.34 |
1529625600000 | 191.24 |
1529884800000 | 188.3 |
1529971200000 | 187.91 |
1530057600000 | 187.73 |
1530144000000 | 186.52 |
1530230400000 | 189.26 |
1530489600000 | 187.57 |
1530576000000 | 189.67 |
1530662400000 | 189.86 |
1530748800000 | 192.29 |
1530835200000 | 194.72 |
1531094400000 | 195.6 |
1531180800000 | 195.82 |
1531267200000 | 193.06 |
1531353600000 | 194.29 |
1531440000000 | 194.63 |
1531699200000 | 194.74 |
1531785600000 | 194.97 |
1531872000000 | 195.6 |
1531958400000 | 194.17 |
1532044800000 | 194.84 |
1532304000000 | 194.68 |
1532390400000 | 196.48 |
1532476800000 | 196.17 |
1532563200000 | 197.27 |
1532649600000 | 197.06 |
1532908800000 | 197.06 |
1532995200000 | 198.24 |
1533081600000 | 197.44 |
1533168000000 | 195.15 |
1533254400000 | 195.62 |
1533513600000 | 195.19 |
1533600000000 | 196.54 |
1533686400000 | 196.18 |
1533772800000 | 196.01 |
1533859200000 | 190.91 |
1534118400000 | 190.04 |
1534204800000 | 189.58 |
1534291200000 | 186.41 |
1534377600000 | 188.4 |
1534464000000 | 188.28 |
1534723200000 | 189.35 |
1534809600000 | 191.82 |
1534896000000 | 193.39 |
1534982400000 | 192.89 |
1535068800000 | 194.1 |
1535328000000 | 196.23 |
1535414400000 | 196.47 |
1535500800000 | 197.03 |
1535587200000 | 195.48 |
1535673600000 | 193.42 |
1535932800000 | 193.41 |
1536019200000 | 190.37 |
1536105600000 | 189.22 |
1536192000000 | 188.13 |
1536278400000 | 187.35 |
1536537600000 | 188.33 |
1536624000000 | 188.1 |
1536710400000 | 189.47 |
1536796800000 | 191.11 |
1536883200000 | 191.35 |
1537142400000 | 191.37 |
1537228800000 | 192.09 |
1537315200000 | 191.98 |
1537401600000 | 195.1 |
1537488000000 | 196.51 |
1537747200000 | 196.47 |
1537833600000 | 197.01 |
1537920000000 | 197.38 |
1538006400000 | 197.31 |
1538092800000 | 194.35 |
1538352000000 | 194.81 |
1538438400000 | 193.07 |
1538524800000 | 193.52 |
1538611200000 | 191.04 |
1538697600000 | 189.35 |
1538956800000 | 186.98 |
1539043200000 | 187.5 |
1539129600000 | 184.89 |
1539216000000 | 181.87 |
1539302400000 | 181.97 |
1539561600000 | 182.49 |
1539648000000 | 185.89 |
1539734400000 | 184.68 |
1539820800000 | 182.03 |
1539907200000 | 181.28 |
1540166400000 | 179.59 |
1540252800000 | 176.88 |
1540339200000 | 174.18 |
1540425600000 | 175.82 |
1540512000000 | 174.12 |
1540771200000 | 175.2 |
1540857600000 | 175.04 |
1540944000000 | 176.56 |
1541030400000 | 178.64 |
1541116800000 | 178.87 |
1541376000000 | 179.42 |
1541462400000 | 179.55 |
1541548800000 | 183.14 |
1541635200000 | 182.17 |
1541721600000 | 180.65 |
1541980800000 | 176.94 |
1542067200000 | 178.54 |
1542153600000 | 177.89 |
1542240000000 | 177.85 |
1542326400000 | 178.65 |
1542585600000 | 177.24 |
1542672000000 | 174.5 |
1542758400000 | 175.93 |
1542844800000 | 174.91 |
1542931200000 | 174.5 |
1543190400000 | 176.38 |
1543276800000 | 175.94 |
1543363200000 | 176.85 |
1543449600000 | 178.71 |
1543536000000 | 178.65 |
1543795200000 | 181.15 |
1543881600000 | 178.84 |
1543968000000 | 176.96 |
1544054400000 | 172.98 |
1544140800000 | 172.41 |
1544400000000 | 170.56 |
1544486400000 | 171.85 |
1544572800000 | 175.09 |
1544659200000 | 174.82 |
1544745600000 | 172.44 |
1545004800000 | 170.96 |
1545091200000 | 170.01 |
1545177600000 | 170.87 |
1545264000000 | 168.15 |
1545350400000 | 167.3 |
1545609600000 | 165.37 |
1545868800000 | 165.58 |
1545955200000 | 168.18 |
1546214400000 | 169.35 |
1546387200000 | 167.58 |
1546473600000 | 166.2 |
1546560000000 | 171.69 |
1546819200000 | 171.93 |
1546905600000 | 172.75 |
1546992000000 | 174.57 |
1547078400000 | 175.14 |
1547164800000 | 174.23 |
1547424000000 | 172.94 |
1547510400000 | 173.86 |
1547596800000 | 173.65 |
1547683200000 | 173.62 |
1547769600000 | 176.81 |
1548028800000 | 176.41 |
1548115200000 | 175.46 |
1548201600000 | 175.63 |
1548288000000 | 175.71 |
1548374400000 | 177.47 |
1548633600000 | 176.03 |
1548720000000 | 176.67 |
1548806400000 | 177.36 |
1548892800000 | 178.49 |
1548979200000 | 178.98 |
1549238400000 | 178 |
1549324800000 | 180.01 |
1549411200000 | 179.65 |
1549497600000 | 176.06 |
1549584000000 | 175.34 |
1549843200000 | 176.28 |
1549929600000 | 177.83 |
1550016000000 | 178.32 |
1550102400000 | 177.48 |
1550188800000 | 180.39 |
1550448000000 | 181.1 |
1550534400000 | 181.11 |
1550620800000 | 182.25 |
1550707200000 | 181.9 |
1550793600000 | 182.43 |
1551052800000 | 182.93 |
1551139200000 | 183.31 |
1551225600000 | 183.33 |
1551312000000 | 183.69 |
1551398400000 | 185.01 |
1551657600000 | 184 |
1551744000000 | 184.14 |
1551830400000 | 183.72 |
1551916800000 | 181.67 |
1552003200000 | 180.4 |
1552262400000 | 181.68 |
1552348800000 | 182.61 |
1552435200000 | 184.31 |
1552521600000 | 185.22 |
1552608000000 | 187.8 |
1552867200000 | 187.72 |
1552953600000 | 189.04 |
1553040000000 | 187.29 |
1553126400000 | 186.5 |
1553212800000 | 181.94 |
1553472000000 | 182.24 |
1553558400000 | 183 |
1553644800000 | 182.37 |
1553731200000 | 182.14 |
1553817600000 | 184.29 |
1554076800000 | 185.74 |
1554163200000 | 185.96 |
1554249600000 | 188.14 |
1554336000000 | 188.23 |
1554422400000 | 188.84 |
1554681600000 | 189.04 |
1554768000000 | 187.98 |
1554854400000 | 188.27 |
1554940800000 | 188.7 |
1555027200000 | 189.77 |
1555286400000 | 189.83 |
1555372800000 | 189.75 |
1555459200000 | 189.42 |
1555545600000 | 189.48 |
1555977600000 | 189.42 |
1556064000000 | 189.13 |
1556150400000 | 188.54 |
1556236800000 | 189.4 |
1556496000000 | 189.62 |
1556582400000 | 190.88 |
1556668800000 | 191.07 |
1556755200000 | 189.6 |
1556841600000 | 190.73 |
1557100800000 | 189.41 |
1557187200000 | 186 |
1557273600000 | 186.88 |
1557360000000 | 184.58 |
1557446400000 | 185.13 |
1557705600000 | 182.76 |
1557792000000 | 184.72 |
1557878400000 | 185.81 |
1557964800000 | 188.1 |
1558051200000 | 187.19 |
1558310400000 | 184.93 |
1558396800000 | 186.25 |
1558483200000 | 186.13 |
1558569600000 | 183.56 |
1558656000000 | 185.38 |
1558915200000 | 185.92 |
1559001600000 | 184.42 |
1559088000000 | 181.73 |
1559174400000 | 182.61 |
1559260800000 | 180.85 |
1559520000000 | 182.5 |
1559606400000 | 185.06 |
1559692800000 | 186.15 |
1559779200000 | 186.34 |
1559865600000 | 189.46 |
1560124800000 | 189.69 |
1560211200000 | 190.49 |
1560297600000 | 190 |
1560384000000 | 189.65 |
1560470400000 | 188.34 |
1560729600000 | 188.8 |
1560816000000 | 191.66 |
1560902400000 | 192.43 |
1560988800000 | 194.37 |
1561075200000 | 194.93 |
1561334400000 | 194.98 |
1561420800000 | 192.99 |
1561507200000 | 192.7 |
1561593600000 | 192.9 |
1561680000000 | 195.17 |
1561939200000 | 195.6 |
1562025600000 | 195.86 |
1562112000000 | 197.45 |
1562198400000 | 197.67 |
1562284800000 | 195.8 |
1562544000000 | 195.09 |
1562630400000 | 194.5 |
1562716800000 | 194.77 |
1562803200000 | 194.4 |
1562889600000 | 193.58 |
1563148800000 | 194.1 |
1563235200000 | 193.92 |
1563321600000 | 193.05 |
1563408000000 | 192.32 |
1563494400000 | 191.88 |
1563753600000 | 192.39 |
1563840000000 | 193.69 |
1563926400000 | 193.91 |
1564012800000 | 192.82 |
1564099200000 | 193.2 |
1564358400000 | 193.38 |
1564444800000 | 190.83 |
1564531200000 | 190.41 |
1564617600000 | 190.51 |
1564704000000 | 185.87 |
1564963200000 | 183.3 |
1565049600000 | 182.88 |
1565136000000 | 184.04 |
1565222400000 | 187.38 |
1565308800000 | 185.52 |
1565568000000 | 184.89 |
1565654400000 | 186.18 |
1565740800000 | 181.7 |
1565827200000 | 180.92 |
1565913600000 | 183.33 |
1566172800000 | 185.52 |
1566259200000 | 184.38 |
1566345600000 | 186.76 |
1566432000000 | 185.54 |
1566518400000 | 183.17 |
1566777600000 | 184.31 |
1566864000000 | 185.06 |
1566950400000 | 184.67 |
1567036800000 | 186.78 |
1567123200000 | 186.65 |
1567382400000 | 186.29 |
1567468800000 | 185.17 |
1567555200000 | 187.6 |
1567641600000 | 189.76 |
1567728000000 | 190.44 |
1567987200000 | 190.23 |
1568073600000 | 190.56 |
1568160000000 | 191.41 |
1568246400000 | 192.95 |
1568332800000 | 194.2 |
1568592000000 | 191.48 |
1568678400000 | 192.66 |
1568764800000 | 193.06 |
1568851200000 | 194.18 |
1568937600000 | 194.71 |
1569196800000 | 193.01 |
1569283200000 | 192.53 |
1569369600000 | 191.1 |
1569456000000 | 191.68 |
1569542400000 | 192.15 |
1569801600000 | 192.87 |
1569888000000 | 190.18 |
1569974400000 | 185.23 |
1570060800000 | 186.62 |
1570147200000 | 188.35 |
1570406400000 | 189.55 |
1570492800000 | 186.39 |
1570579200000 | 188.34 |
1570665600000 | 190.36 |
1570752000000 | 194.27 |
1571011200000 | 193.67 |
1571097600000 | 196.06 |
1571184000000 | 196.24 |
1571270400000 | 196.76 |
1571356800000 | 197.07 |
1571616000000 | 198.28 |
1571702400000 | 198.84 |
1571788800000 | 199.02 |
1571875200000 | 199.62 |
1571961600000 | 199.22 |
1572220800000 | 200.04 |
1572307200000 | 200.29 |
1572393600000 | 200.52 |
1572480000000 | 200.32 |
1572566400000 | 201.79 |
1572825600000 | 203.48 |
1572912000000 | 202.47 |
1572998400000 | 202.91 |
1573084800000 | 203.06 |
1573171200000 | 202.89 |
1573430400000 | 202.96 |
1573516800000 | 203.51 |
1573603200000 | 202.91 |
1573689600000 | 202.43 |
1573776000000 | 204.81 |
1574035200000 | 204.74 |
1574121600000 | 204.6 |
1574208000000 | 203.66 |
1574294400000 | 203.6 |
1574380800000 | 203.28 |
1574640000000 | 204.58 |
1574726400000 | 204.64 |
1574812800000 | 204.88 |
1574899200000 | 204.62 |
1574985600000 | 204.75 |
1575244800000 | 201.58 |
1575331200000 | 200.88 |
1575417600000 | 203.4 |
1575504000000 | 202.93 |
1575590400000 | 204.63 |
1575849600000 | 203.65 |
1575936000000 | 203.94 |
1576022400000 | 204.51 |
1576108800000 | 206.27 |
1576195200000 | 207.55 |
1576454400000 | 209.92 |
1576540800000 | 209.03 |
1576627200000 | 208.16 |
1576713600000 | 207.93 |
1576800000000 | 209.63 |
1577059200000 | 209.88 |
1577145600000 | 209.82 |
1577404800000 | 211.03 |
1577664000000 | 209.73 |
1577750400000 | 210.01 |
1577923200000 | 211.94 |
1578009600000 | 210.2 |
1578268800000 | 209.98 |
1578355200000 | 209.36 |
1578441600000 | 209.84 |
1578528000000 | 210.89 |
1578614400000 | 210.72 |
1578873600000 | 210.33 |
1578960000000 | 209.77 |
1579046400000 | 210.03 |
1579132800000 | 210.18 |
1579219200000 | 210.94 |
1579478400000 | 210.4 |
1579564800000 | 210.42 |
1579651200000 | 209.34 |
1579737600000 | 206.98 |
1579824000000 | 207.78 |
1580083200000 | 202.91 |
1580169600000 | 204.78 |
1580256000000 | 205.5 |
1580342400000 | 203.55 |
1580428800000 | 201.17 |
1580688000000 | 202.35 |
1580774400000 | 206 |
1580860800000 | 208.47 |
1580947200000 | 209.99 |
1581033600000 | 209.79 |
1581292800000 | 209.3 |
1581379200000 | 210.74 |
1581465600000 | 211.71 |
1581552000000 | 210.41 |
1581638400000 | 210.18 |
1581897600000 | 210.48 |
1581984000000 | 209.61 |
1582070400000 | 210.81 |
1582156800000 | 209.02 |
1582243200000 | 208.96 |
1582502400000 | 201.48 |
1582588800000 | 197.04 |
1582675200000 | 197.6 |
1582761600000 | 192.47 |
1582848000000 | 186.25 |
1583107200000 | 190.56 |
1583193600000 | 192.02 |
1583280000000 | 195.23 |
1583366400000 | 192.53 |
1583452800000 | 188.13 |
1583712000000 | 174.31 |
1583798400000 | 172.1 |
1583884800000 | 169.99 |
1583971200000 | 148.66 |
1584057600000 | 152.16 |
1584316800000 | 143.27 |
1584403200000 | 146.54 |
1584489600000 | 138.1 |
1584576000000 | 140.04 |
1584662400000 | 142.79 |
1584921600000 | 139.7 |
1585008000000 | 152.63 |
1585094400000 | 157.26 |
1585180800000 | 163.72 |
1585267200000 | 158.12 |
1585526400000 | 160.81 |
1585612800000 | 160.97 |
1585699200000 | 153.86 |
1585785600000 | 154.76 |
1585872000000 | 152.67 |
1586131200000 | 159.63 |
1586217600000 | 163.22 |
1586304000000 | 163.71 |
1586390400000 | 166.9 |
1586822400000 | 169.35 |
1586908800000 | 163.05 |
1586995200000 | 163.17 |
1587081600000 | 168.68 |
1587340800000 | 169.25 |
1587427200000 | 162.22 |
1587513600000 | 164.11 |
1587600000000 | 164.79 |
1587686400000 | 163.17 |
1587945600000 | 167.11 |
1588032000000 | 168.68 |
1588118400000 | 173.04 |
1588204800000 | 170.91 |
1588291200000 | 170.83 |
1588550400000 | 164.79 |
1588636800000 | 167.38 |
1588723200000 | 165.24 |
1588809600000 | 167.38 |
1588896000000 | 169.93 |
1589155200000 | 169.35 |
1589241600000 | 169.57 |
1589328000000 | 165.23 |
1589414400000 | 162.74 |
1589500800000 | 163.46 |
1589760000000 | 170.89 |
1589846400000 | 171.11 |
1589932800000 | 174.3 |
1590019200000 | 171.69 |
1590105600000 | 171.31 |
1590364800000 | 174.45 |
1590451200000 | 176.4 |
1590537600000 | 178.77 |
1590624000000 | 182.23 |
1590710400000 | 181.73 |
1590969600000 | 182.66 |
1591056000000 | 187.1 |
1591142400000 | 192.8 |
1591228800000 | 194.11 |
1591315200000 | 200.12 |
1591574400000 | 199.24 |
1591660800000 | 197.89 |
1591747200000 | 196.55 |
1591833600000 | 187.78 |
1591920000000 | 186.59 |
1592179200000 | 186.71 |
1592265600000 | 191.89 |
1592352000000 | 192.92 |
1592438400000 | 191.93 |
1592524800000 | 193.04 |
1592784000000 | 192.55 |
1592870400000 | 196.8 |
1592956800000 | 189.69 |
1593043200000 | 190.42 |
1593129600000 | 189.2 |
1593388800000 | 191.39 |
1593475200000 | 191.82 |
1593561600000 | 192.22 |
1593648000000 | 196.28 |
1593734400000 | 195.21 |
1593993600000 | 199.28 |
1594080000000 | 197.26 |
1594166400000 | 196.35 |
1594252800000 | 194.65 |
1594339200000 | 196.61 |
1594598400000 | 200.13 |
1594684800000 | 199.72 |
1594771200000 | 203.62 |
1594857600000 | 202.98 |
1594944000000 | 203.72 |
1595203200000 | 205.16 |
1595289600000 | 206.48 |
1595376000000 | 206.73 |
1595462400000 | 206.52 |
1595548800000 | 203.41 |
1595808000000 | 205.54 |
1595894400000 | 204.92 |
1595980800000 | 206 |
1596067200000 | 201.12 |
1596153600000 | 199.54 |
1596412800000 | 202.39 |
1596499200000 | 202.49 |
1596585600000 | 205.26 |
1596672000000 | 203.13 |
1596758400000 | 203.1 |
1597017600000 | 202.89 |
1597104000000 | 206.23 |
1597190400000 | 209.1 |
1597276800000 | 208.52 |
1597363200000 | 206.13 |
1597622400000 | 207.2 |
1597708800000 | 207.11 |
1597795200000 | 208.27 |
1597881600000 | 205.25 |
1597968000000 | 203.45 |
1598227200000 | 207.6 |
1598313600000 | 207.85 |
1598400000000 | 209.44 |
1598486400000 | 208.46 |
1598572800000 | 209.37 |
1598832000000 | 208.3 |
1598918400000 | 208.13 |
1599004800000 | 210.48 |
1599091200000 | 207.58 |
1599177600000 | 204.42 |
1599436800000 | 207.71 |
1599523200000 | 204.3 |
1599609600000 | 208.32 |
1599696000000 | 208.06 |
1599782400000 | 207.72 |
1600041600000 | 208.85 |
1600128000000 | 209.61 |
1600214400000 | 209.22 |
1600300800000 | 207.62 |
1600387200000 | 206.75 |
1600646400000 | 198.28 |
1600732800000 | 197.89 |
1600819200000 | 197.62 |
1600905600000 | 195.72 |
1600992000000 | 194.91 |
1601251200000 | 199.81 |
1601337600000 | 200.39 |
1601424000000 | 199.7 |
1601510400000 | 199.81 |
1601596800000 | 199.06 |
1601856000000 | 202.24 |
1601942400000 | 202.35 |
1602028800000 | 202.37 |
1602115200000 | 203.61 |
1602201600000 | 206 |
1602460800000 | 207.69 |
1602547200000 | 205.3 |
1602633600000 | 205.06 |
1602720000000 | 199.59 |
1602806400000 | 203.08 |
1603065600000 | 203.21 |
1603152000000 | 203.04 |
1603238400000 | 200.72 |
1603324800000 | 199.91 |
1603411200000 | 201.3 |
1603670400000 | 196.03 |
1603756800000 | 194.28 |
1603843200000 | 186.69 |
1603929600000 | 185.11 |
1604016000000 | 185.04 |
1604275200000 | 188.72 |
1604361600000 | 194.36 |
1604448000000 | 199.26 |
1604534400000 | 203.75 |
1604620800000 | 203.93 |
1604880000000 | 213.14 |
1604966400000 | 214.66 |
1605052800000 | 215.04 |
1605139200000 | 213.86 |
1605225600000 | 214.64 |
1605484800000 | 216.6 |
1605571200000 | 216.87 |
1605657600000 | 217.07 |
1605744000000 | 215.19 |
1605830400000 | 216.12 |
1606089600000 | 215.17 |
1606176000000 | 218.35 |
1606262400000 | 218.83 |
1606348800000 | 218.94 |
1606435200000 | 220.84 |
1606694400000 | 219.09 |
1606780800000 | 221.92 |
1606867200000 | 222.91 |
1606953600000 | 223.63 |
1607040000000 | 224.99 |
1607299200000 | 224.13 |
1607385600000 | 223.72 |
1607472000000 | 223.45 |
1607558400000 | 223.86 |
1607644800000 | 221.49 |
1607904000000 | 222.49 |
1607990400000 | 224.01 |
1608076800000 | 225.94 |
1608163200000 | 228.11 |
1608249600000 | 227.41 |
1608508800000 | 221.55 |
1608595200000 | 223.6 |
1608681600000 | 225.82 |
1608768000000 | 226.02 |
1609113600000 | 228.36 |
1609200000000 | 229.42 |
1609286400000 | 229.94 |
1609372800000 | 228.39 |
1609718400000 | 229.28 |
1609804800000 | 228.77 |
1609891200000 | 231.92 |
1609977600000 | 232.3 |
1610064000000 | 233.81 |
1610323200000 | 231.19 |
1610409600000 | 230.54 |
1610496000000 | 231.46 |
1610582400000 | 232.17 |
1610668800000 | 229.42 |
1610928000000 | 229.31 |
1611014400000 | 230.23 |
1611100800000 | 231.71 |
1611187200000 | 231.95 |
1611273600000 | 231.11 |
1611532800000 | 228.32 |
1611619200000 | 230.88 |
1611705600000 | 225.85 |
1611792000000 | 228.02 |
1611878400000 | 224.01 |
1612137600000 | 225.61 |
1612224000000 | 227.97 |
1612310400000 | 228.55 |
1612396800000 | 230.53 |
1612483200000 | 232.12 |
1612742400000 | 233.12 |
1612828800000 | 233.89 |
1612915200000 | 233.71 |
1613001600000 | 235.3 |
1613088000000 | 236.86 |
1613347200000 | 239.05 |
1613433600000 | 238.2 |
1613520000000 | 235.15 |
1613606400000 | 234.38 |
1613692800000 | 236.34 |
1613952000000 | 235.93 |
1614038400000 | 235.46 |
1614124800000 | 236.16 |
1614211200000 | 236.12 |
1614297600000 | 231.96 |
1614556800000 | 234.67 |
1614643200000 | 234.82 |
1614729600000 | 234.48 |
1614816000000 | 232.8 |
1614902400000 | 229.15 |
1615161600000 | 232.64 |
1615248000000 | 234.71 |
1615334400000 | 236.99 |
1615420800000 | 239.48 |
1615507200000 | 238.27 |
1615766400000 | 238.28 |
1615852800000 | 239.05 |
1615939200000 | 238.57 |
1616025600000 | 239.53 |
1616112000000 | 237.92 |
1616371200000 | 238.98 |
1616457600000 | 236.94 |
1616544000000 | 236.04 |
1616630400000 | 235.42 |
1616716800000 | 238.13 |
1616976000000 | 238.46 |
1617062400000 | 239.54 |
1617148800000 | 239.96 |
1617235200000 | 241.46 |
1617667200000 | 244.53 |
1617753600000 | 244.6 |
1617840000000 | 245.89 |
1617926400000 | 246.37 |
1618185600000 | 245.68 |
1618272000000 | 246.64 |
1618358400000 | 247.66 |
1618444800000 | 249.26 |
1618531200000 | 251.59 |
1618790400000 | 251.8 |
1618876800000 | 248.19 |
1618963200000 | 251.02 |
1619049600000 | 252.57 |
1619136000000 | 253.18 |
1619395200000 | 253.89 |
1619481600000 | 253.31 |
1619568000000 | 253.78 |
1619654400000 | 253.1 |
1619740800000 | 250.74 |
1620000000000 | 253.09 |
1620086400000 | 247.78 |
1620172800000 | 251.58 |
1620259200000 | 252.59 |
1620345600000 | 256.28 |
1620604800000 | 256.03 |
1620691200000 | 251.67 |
1620777600000 | 249.7 |
1620864000000 | 250.53 |
1620950400000 | 255.23 |
1621209600000 | 254.88 |
1621296000000 | 256.26 |
1621382400000 | 252.41 |
1621468800000 | 256.39 |
1621555200000 | 257.28 |
1621814400000 | 258.66 |
1621900800000 | 259.26 |
1621987200000 | 258.23 |
1622073600000 | 257.98 |
1622160000000 | 259.67 |
1622419200000 | 258.75 |
1622505600000 | 259.8 |
1622592000000 | 259.8 |
1622678400000 | 258.3 |
1622764800000 | 259.9 |
1623024000000 | 262.02 |
1623110400000 | 261.79 |
1623196800000 | 262.66 |
1623283200000 | 263.16 |
1623369600000 | 263.48 |
1623628800000 | 264.19 |
1623715200000 | 264.84 |
1623801600000 | 265.12 |
1623888000000 | 262.34 |
1623974400000 | 256.58 |
1624233600000 | 259.57 |
1624320000000 | 259.97 |
1624406400000 | 258.26 |
1624492800000 | 260.5 |
1624579200000 | 260.96 |
1624838400000 | 259.29 |
1624924800000 | 259.98 |
1625011200000 | 256.81 |
1625097600000 | 258.17 |
1625184000000 | 258.36 |
1625443200000 | 258.87 |
1625529600000 | 256.79 |
1625616000000 | 257.97 |
1625702400000 | 254.49 |
1625788800000 | 258.59 |
1626048000000 | 260.07 |
1626134400000 | 259.27 |
1626220800000 | 259.22 |
1626307200000 | 256.85 |
1626393600000 | 255.9 |
1626652800000 | 250.06 |
1626739200000 | 251.17 |
1626825600000 | 255.23 |
1626912000000 | 256.95 |
1626998400000 | 259.6 |
1627257600000 | 259.75 |
1627344000000 | 258.42 |
1627430400000 | 260.15 |
1627516800000 | 262.56 |
1627603200000 | 260.8 |
1627862400000 | 262.55 |
1627948800000 | 262.6 |
1628035200000 | 263.37 |
1628121600000 | 264.44 |
1628208000000 | 263.37 |
1628467200000 | 263.34 |
1628553600000 | 263.14 |
1628640000000 | 264.31 |
1628726400000 | 265.54 |
1628812800000 | 267.26 |
1629072000000 | 266.53 |
1629158400000 | 265.35 |
1629244800000 | 264.26 |
1629331200000 | 260.77 |
1629417600000 | 262.05 |
1629676800000 | 264.42 |
1629763200000 | 264.96 |
1629849600000 | 264.78 |
1629936000000 | 264.25 |
1630022400000 | 265.69 |
1630281600000 | 266.74 |
1630368000000 | 266.55 |
1630454400000 | 268.62 |
1630540800000 | 269.32 |
1630627200000 | 268.03 |
1630886400000 | 269.93 |
1630972800000 | 268.18 |
1631059200000 | 265.3 |
1631145600000 | 264.69 |
1631232000000 | 264.21 |
1631491200000 | 264.33 |
1631577600000 | 264.88 |
1631664000000 | 262.71 |
1631750400000 | 262.72 |
1631836800000 | 260.52 |
1632096000000 | 255.42 |
1632182400000 | 258.29 |
1632268800000 | 261.39 |
1632355200000 | 264.44 |
1632441600000 | 261.7 |
1632700800000 | 261 |
1632787200000 | 254.33 |
1632873600000 | 254.74 |
1632960000000 | 252.35 |
1633046400000 | 252.05 |
1633305600000 | 250.13 |
1633392000000 | 253.22 |
1633478400000 | 250 |
1633564800000 | 255.21 |
1633651200000 | 254.03 |
1633910400000 | 253.62 |
1633996800000 | 252.05 |
1634083200000 | 253.86 |
1634169600000 | 257.95 |
1634256000000 | 260.33 |
1634515200000 | 258.31 |
1634601600000 | 260.26 |
1634688000000 | 260.99 |
1634774400000 | 260.5 |
1634860800000 | 262.38 |
1635120000000 | 261.74 |
1635206400000 | 263.42 |
1635292800000 | 262.94 |
1635379200000 | 265.43 |
1635465600000 | 265.04 |
1635724800000 | 266.92 |
1635811200000 | 267.96 |
1635897600000 | 269.03 |
1635984000000 | 269.45 |
1636070400000 | 270.49 |
1636329600000 | 270.84 |
1636416000000 | 270.15 |
1636502400000 | 269.24 |
1636588800000 | 268.4 |
1636675200000 | 268.72 |
1636934400000 | 268.96 |
1637020800000 | 268.67 |
1637107200000 | 267.74 |
1637193600000 | 267.5 |
1637280000000 | 265.2799 |
1637539200000 | 262.63 |
1637625600000 | 259.86 |
1637712000000 | 258.43 |
1637798400000 | 259.5 |
1637884800000 | 251.05 |
1638144000000 | 251.38 |
1638230400000 | 248.03 |
1638316800000 | 255.24 |
1638403200000 | 251.93 |
1638489600000 | 250.13 |
1638748800000 | 253.27 |
1638835200000 | 260.22 |
1638921600000 | 260.18 |
1639008000000 | 258.24 |
1639094400000 | 258.5 |
1639353600000 | 257.54 |
1639440000000 | 254.82 |
1639526400000 | 255.84 |
1639612800000 | 259.3 |
1639699200000 | 256.52 |
1639958400000 | 253.8 |
1640044800000 | 257.02 |
1640131200000 | 260.97 |
1640217600000 | 263.21 |
1640304000000 | 263.0899 |
1640563200000 | 265.14 |
1640649600000 | 265.69 |
1640736000000 | 265.56 |
1640822400000 | 266.3 |
1640908800000 | 266.55 |
1641168000000 | 266.2799 |
1641254400000 | 267.54 |
1641340800000 | 269.02 |
1641427200000 | 264.58 |
1641513600000 | 264.5299 |
1641772800000 | 260.9 |
1641859200000 | 263.75 |
1641945600000 | 266.79 |
1642032000000 | 266.48 |
1642118400000 | 263.63 |
1642377600000 | 264.64 |
1642464000000 | 260.79 |
1642550400000 | 261.3 |
1642636800000 | 262.54 |
1642723200000 | 258.39 |
1642982400000 | 248.3 |
1643068800000 | 248.56 |
1643155200000 | 252.76 |
1643241600000 | 251.25 |
1643328000000 | 250.26 |
1643587200000 | 253.43 |
1643673600000 | 256.96 |
1643760000000 | 258.22 |
1643846400000 | 255.9 |
1643932800000 | 253.56 |
1644192000000 | 255.26 |
1644278400000 | 255.39 |
1644364800000 | 260.05 |
1644451200000 | 259.94 |
1644537600000 | 256 |
1644796800000 | 249.31 |
1644883200000 | 254.69 |
1644969600000 | 254.52 |
1645056000000 | 252.64 |
1645142400000 | 249.71 |
1645401600000 | 245.2 |
1645488000000 | 245.52 |
1645574400000 | 244.67 |
1645660800000 | 234.26 |
1645747200000 | 244.63 |
1646006400000 | 241.9 |
1646092800000 | 232.44 |
1646179200000 | 234.44 |
1646265600000 | 230.55 |
1646352000000 | 219.2 |
1646611200000 | 215.81 |
1646697600000 | 214.4 |
1646784000000 | 230.58 |
1646870400000 | 224.42 |
1646956800000 | 224.92 |
1647216000000 | 228.17 |
1647302400000 | 228.74 |
1647388800000 | 236.94 |
1647475200000 | 239.7 |
1647561600000 | 240.2 |
1647820800000 | 239.12 |
1647907200000 | 240.87 |
1647993600000 | 236.79 |
1648080000000 | 237.16 |
1648166400000 | 237.43 |
1648425600000 | 238.45 |
1648512000000 | 246.91 |
1648598400000 | 246.07 |
1648684800000 | 242.19 |
1648771200000 | 241.8 |
1649030400000 | 242.74 |
1649116800000 | 240.13 |
1649203200000 | 235.79 |
1649289600000 | 235.59 |
1649376000000 | 237.95 |
1649635200000 | 236.51 |
1649721600000 | 234.99 |
1649808000000 | 234.23 |
1649894400000 | 233.79 |
1650326400000 | 233.03 |
1650412800000 | 238.32 |
1650499200000 | 239.07 |
1650585600000 | 231.96 |
1650844800000 | 226.74 |
1650931200000 | 223.09 |
1651017600000 | 221.63 |
1651104000000 | 224.24 |
1651190400000 | 224.94 |
1651449600000 | 221.3 |
1651536000000 | 223.09 |
1651622400000 | 222.17 |
1651708800000 | 220.13 |
1651795200000 | 217.78 |
1652054400000 | 210.69 |
1652140800000 | 212.66 |
1652227200000 | 216.51 |
1652313600000 | 212.94 |
1652400000000 | 217.47 |
1652659200000 | 217.01 |
1652745600000 | 222.8 |
1652832000000 | 219.18 |
1652918400000 | 218.19 |
1653004800000 | 218.6 |
1653264000000 | 223.56 |
1653350400000 | 221.73 |
1653436800000 | 222.41 |
1653523200000 | 226.03 |
1653609600000 | 229.75 |
1653868800000 | 232.63 |
1653955200000 | 228.61 |
1654041600000 | 225.55 |
1654128000000 | 228.81 |
1654214400000 | 227.74 |
1654473600000 | 230.2 |
1654560000000 | 228.78 |
1654646400000 | 228.05 |
1654732800000 | 222.66 |
1654819200000 | 213.85 |
1655078400000 | 206.29 |
1655164800000 | 204.12 |
1655251200000 | 207.26 |
1655337600000 | 203.35 |
1655424000000 | 203.33 |
1655683200000 | 206.08 |
1655769600000 | 208.79 |
1655856000000 | 208.57 |
1655942400000 | 206.94 |
1656028800000 | 212.76 |
1656288000000 | 214.1 |
1656374400000 | 212.48 |
1656460800000 | 210.6 |
1656547200000 | 207.4 |
1656633600000 | 206.43 |
1656892800000 | 207.1699 |
1656979200000 | 199.76 |
1657065600000 | 202.16 |
1657152000000 | 204.88 |
1657238400000 | 205.77 |
1657497600000 | 202.88 |
1657584000000 | 202.52 |
1657670400000 | 201.68 |
1657756800000 | 197.1699 |
1657843200000 | 203 |
1658102400000 | 205.5 |
1658188800000 | 210.39 |
1658275200000 | 209.26 |
1658361600000 | 210.02 |
1658448000000 | 210.42 |
1658707200000 | 210.84 |
1658793600000 | 208.53 |
1658880000000 | 209.94 |
1658966400000 | 212.49 |
1659052800000 | 215.11 |
1659312000000 | 216.09 |
1659398400000 | 213.7 |
1659484800000 | 214.95 |
1659571200000 | 217.15 |
1659657600000 | 214.86 |
1659916800000 | 217.5 |
1660003200000 | 215.74 |
1660089600000 | 219.93 |
1660176000000 | 219.76 |
1660262400000 | 219.71 |
1660521600000 | 219.5 |
1660608000000 | 219.83 |
1660694400000 | 217.04 |
1660780800000 | 217.35 |
1660867200000 | 213.86 |
1661126400000 | 208.79 |
1661212800000 | 208.19 |
1661299200000 | 208.77 |
1661385600000 | 209.32 |
1661472000000 | 205.69 |
1661731200000 | 203.04 |
1661817600000 | 202.58 |
1661904000000 | 201.37 |
1661990400000 | 197.49 |
1662076800000 | 202.44 |
1662336000000 | 198.3 |
1662422400000 | 198.61 |
1662508800000 | 199.82 |
1662595200000 | 201.05 |
1662681600000 | 205.49 |
1662940800000 | 210.91 |
1663027200000 | 205.12 |
1663113600000 | 204.06 |
1663200000000 | 203.02 |
1663286400000 | 201.62 |
1663545600000 | 200.9199 |
1663632000000 | 198.66 |
1663718400000 | 197.44 |
1663804800000 | 193.72 |
1663891200000 | 188.24 |
1664150400000 | 186.66 |
1664236800000 | 185.66 |
1664323200000 | 186.87 |
1664409600000 | 186.12 |
1664496000000 | 187.69 |
1664755200000 | 189.6699 |
1664841600000 | 199.31 |
1664928000000 | 196.03 |
1665014400000 | 194.61 |
1665100800000 | 190.62 |
1665360000000 | 188.25 |
1665446400000 | 187.85 |
1665532800000 | 187.1 |
1665619200000 | 189.51 |
1665705600000 | 190.73 |
1665964800000 | 195.13 |
1666051200000 | 196.98 |
1666137600000 | 195.66 |
1666224000000 | 197.05 |
1666310400000 | 196.43 |
1666569600000 | 200.87 |
1666656000000 | 205.03 |
1666742400000 | 207.75 |
1666828800000 | 206.74 |
1666915200000 | 207.01 |
1667174400000 | 206.1399 |
1667260800000 | 207.66 |
1667347200000 | 205.68 |
1667433600000 | 202.28 |
1667520000000 | 209.26 |
1667779200000 | 212.24 |
1667865600000 | 214.85 |
1667952000000 | 213.49 |
1668038400000 | 222.73 |
1668124800000 | 226.28 |
1668384000000 | 227.34 |
1668470400000 | 229.47 |
1668556800000 | 228.36 |
1668643200000 | 226.72 |
1668729600000 | 229.92 |
1668988800000 | 227.31 |
1669075200000 | 229.39 |
1669161600000 | 231.99 |
1669248000000 | 233.38 |
1669334400000 | 233.61 |
1669593600000 | 231.93 |
1669680000000 | 231.02 |
1669766400000 | 232.18 |
1669852800000 | 237.06 |
1669939200000 | 236.56 |
1670198400000 | 236.29 |
1670284800000 | 234.47 |
1670371200000 | 233.85 |
1670457600000 | 235.21 |
1670544000000 | 235.83 |
1670803200000 | 234.81 |
1670889600000 | 240.57 |
1670976000000 | 240.33 |
1671062400000 | 232.61 |
1671148800000 | 229.66 |
1671408000000 | 229.29 |
1671494400000 | 229.77 |
1671580800000 | 233.2 |
1671667200000 | 230.56 |
1671753600000 | 230.49 |
1672099200000 | 231.88 |
1672185600000 | 229.85 |
1672272000000 | 233.14 |
1672358400000 | 230.32 |
1672617600000 | 233.44 |
1672704000000 | 232.71 |
1672790400000 | 238.36 |
1672876800000 | 235.89 |
1672963200000 | 240.74 |
1673222400000 | 244.74 |
1673308800000 | 244.24 |
1673395200000 | 246.65 |
1673481600000 | 248.71 |
1673568000000 | 250.71 |
1673827200000 | 251.01 |
1673913600000 | 251.07 |
1674000000000 | 251.01 |
1674086400000 | 246.39 |
1674172800000 | 248.68 |
1674432000000 | 251.02 |
1674518400000 | 250.83 |
1674604800000 | 250.96 |
1674691200000 | 251.11 |
1674777600000 | 250.75 |
1675036800000 | 250.16 |
1675123200000 | 250.63 |
1675209600000 | 252.26 |
1675296000000 | 255.93 |
1675382400000 | 255.29 |
1675641600000 | 250.12 |
1675728000000 | 249.87 |
1675814400000 | 250.4 |
1675900800000 | 252.78 |
1675987200000 | 249.05 |
1676246400000 | 252.28 |
1676332800000 | 251.74 |
1676419200000 | 252.66 |
1676505600000 | 252.96 |
1676592000000 | 252.17 |
1676851200000 | 252.5 |
1676937600000 | 251.13 |
1677024000000 | 249.47 |
1677110400000 | 249.64 |
1677196800000 | 244.24 |
1677456000000 | 248.45 |
1677542400000 | 247.71 |
1677628800000 | 247.83 |
1677715200000 | 248.19 |
1677801600000 | 251 |
1678060800000 | 253.51 |
1678147200000 | 249.33 |
1678233600000 | 248.66 |
1678320000000 | 248.45 |
1678406400000 | 248.02 |
1678665600000 | 242.79 |
1678752000000 | 247.07 |
1678838400000 | 236.69 |
1678924800000 | 242.55 |
1679011200000 | 239.94 |
1679270400000 | 244.5 |
1679356800000 | 248.58 |
1679443200000 | 249.07 |
1679529600000 | 251.53 |
1679616000000 | 246.23 |
1679875200000 | 248.3 |
1679961600000 | 249.17 |
1680048000000 | 252.25 |
1680134400000 | 256.67 |
1680220800000 | 257.82 |
1680480000000 | 258.41 |
1680566400000 | 260.14 |
1680652800000 | 259.04 |
1680739200000 | 260.23 |
1681171200000 | 261.14 |
1681257600000 | 262.55 |
1681344000000 | 265.95 |
1681430400000 | 266.3399 |
1681689600000 | 263.54 |
1681776000000 | 265.39 |
1681862400000 | 265.99 |
1681948800000 | 265.7 |
1682035200000 | 267.37 |
1682294400000 | 268.64 |
1682380800000 | 266.3 |
1682467200000 | 265.21 |
1682553600000 | 264.83 |
1682640000000 | 266.07 |
1682899200000 | 265.17 |
1682985600000 | 262.04 |
1683072000000 | 264.11 |
1683158400000 | 261.83 |
1683244800000 | 265.16 |
1683504000000 | 265.95 |
1683590400000 | 263.4 |
1683676800000 | 262.87 |
1683763200000 | 261.97 |
1683849600000 | 261.44 |
1684108800000 | 261.41 |
1684195200000 | 260.95 |
1684281600000 | 260.33 |
1684368000000 | 261.36 |
1684454400000 | 263.5299 |
1684713600000 | 263.87 |
1684800000000 | 260.99 |
1684886400000 | 256.45 |
1684972800000 | 255.47 |
1685059200000 | 258.0899 |
1685318400000 | 257.3399 |
1685404800000 | 256.08 |
1685491200000 | 251.61 |
1685577600000 | 254.89 |
1685664000000 | 258.6 |
1685923200000 | 256.98 |
1686009600000 | 256.14 |
1686096000000 | 256.12 |
1686182400000 | 257.81 |
1686268800000 | 257.24 |
1686528000000 | 258.37 |
1686614400000 | 261.2 |
1686700800000 | 263.33 |
1686787200000 | 264.44 |
1686873600000 | 266.66 |
1687132800000 | 264.97 |
1687219200000 | 263.26 |
1687305600000 | 263.23 |
1687392000000 | 262.72 |
1687478400000 | 259.5299 |
1687737600000 | 259.97 |
1687824000000 | 261.46 |
1687910400000 | 262.35 |
1687996800000 | 262.77 |
1688083200000 | 265.9 |
1688342400000 | 265.57 |
1688428800000 | 265.17 |
1688515200000 | 262.83 |
1688601600000 | 255.88 |
1688688000000 | 257.6 |
1688947200000 | 259.33 |
1689033600000 | 261.27 |
1689120000000 | 267.49 |
1689206400000 | 270.62 |
1689292800000 | 272.31 |
1689552000000 | 269.45 |
1689638400000 | 270.5 |
1689724800000 | 269.54 |
1689811200000 | 270.22 |
1689897600000 | 271.41 |
1690156800000 | 270.44 |
1690243200000 | 269.73 |
1690329600000 | 268.16 |
1690416000000 | 271.19 |
1690502400000 | 273.25 |
1690761600000 | 272.97 |
1690848000000 | 268.54 |
1690934400000 | 263.99 |
1691020800000 | 262.24 |
1691107200000 | 265.33 |
1691366400000 | 265.79 |
1691452800000 | 262.29 |
1691539200000 | 264.31 |
1691625600000 | 268.38 |
1691712000000 | 264.55 |
1691971200000 | 263.79 |
1692057600000 | 262.18 |
1692144000000 | 261.05 |
1692230400000 | 258.18 |
1692316800000 | 256.96 |
1692576000000 | 257.8399 |
1692662400000 | 258.57 |
1692748800000 | 259.49 |
1692835200000 | 257.0899 |
1692921600000 | 256.2 |
1693180800000 | 259.61 |
1693267200000 | 262.13 |
1693353600000 | 263.5899 |
1693440000000 | 260.7799 |
1693526400000 | 259.42 |
1693785600000 | 258.82 |
1693872000000 | 255.86 |
1693958400000 | 253.85 |
1694044800000 | 253.24 |
1694131200000 | 254.15 |
1694390400000 | 255.59 |
1694476800000 | 254.33 |
1694563200000 | 253.96 |
1694649600000 | 255.68 |
1694736000000 | 256.25 |
1694995200000 | 253.94 |
1695081600000 | 254.11 |
1695168000000 | 256.27 |
1695254400000 | 251.5 |
1695340800000 | 251.01 |
1695600000000 | 247.79 |
1695686400000 | 245.71 |
1695772800000 | 244.23 |
1695859200000 | 246.8 |
1695945600000 | 247.75 |
1696204800000 | 243.99 |
1696291200000 | 241.36 |
1696377600000 | 241.87 |
1696464000000 | 242.76 |
1696550400000 | 245.21 |
1696809600000 | 244.1 |
1696896000000 | 249.52 |
1696982400000 | 249.58 |
1697068800000 | 247.61 |
1697155200000 | 243.74 |
1697414400000 | 245.59 |
1697500800000 | 246.21 |
1697587200000 | 242.7 |
1697673600000 | 241.94 |
1697760000000 | 239.22 |
1698019200000 | 240.59 |
1698105600000 | 241.01 |
1698192000000 | 240.66 |
1698278400000 | 238.7 |
1698364800000 | 236.53 |
1698624000000 | 238.22 |
1698710400000 | 238.99 |
1698796800000 | 240.11 |
1698883200000 | 245.73 |
1698969600000 | 248.53 |
1699228800000 | 247.96 |
1699315200000 | 246.64 |
1699401600000 | 248.21 |
1699488000000 | 249.86 |
1699574400000 | 247.55 |
1699833600000 | 249.7 |
1699920000000 | 256.02 |
1700006400000 | 258.16 |
1700092800000 | 257.91 |
1700179200000 | 259.8399 |
1700438400000 | 261.2799 |
1700524800000 | 260.97 |
1700611200000 | 260.82 |
1700697600000 | 262.18 |
1700784000000 | 263.49 |
1701043200000 | 262.25 |
1701129600000 | 262.54 |
1701216000000 | 263.94 |
1701302400000 | 263.79 |
1701388800000 | 264.16 |
1701648000000 | 263.95 |
1701734400000 | 265.6 |
1701820800000 | 266.81 |
1701907200000 | 266.1 |
1701993600000 | 268.24 |
1702252800000 | 269.06 |
1702339200000 | 269.8 |
1702425600000 | 270.33 |
1702512000000 | 274.69 |
1702598400000 | 273.32 |
1702857600000 | 272.17 |
1702944000000 | 274.83 |
1703030400000 | 273.77 |
1703116800000 | 274.4 |
1703203200000 | 275.08 |
1703635200000 | 277.56 |
1703721600000 | 277.12 |
1703808000000 | 276.22 |
1704153600000 | 274.8399 |
1704240000000 | 270.97 |
1704326400000 | 273.7 |
1704412800000 | 273.5899 |
1704672000000 | 275.0899 |
1704758400000 | 273.19 |
1704844800000 | 274.82 |
1704931200000 | 272.73 |
1705017600000 | 275.08 |
1705276800000 | 273.51 |
1705363200000 | 271.38 |
1705449600000 | 268.5 |
1705536000000 | 271.24 |
1705622400000 | 272.06 |
1705881600000 | 273.93 |
1705968000000 | 272.15 |
1706054400000 | 277.55 |
1706140800000 | 277.14 |
1706227200000 | 280.77 |
1706486400000 | 279.97 |
1706572800000 | 282.19 |
1706659200000 | 281.58 |
1706745600000 | 281.2799 |
1706832000000 | 281.33 |
1707091200000 | 279.67 |
1707177600000 | 282.3399 |
1707264000000 | 281.64 |
1707350400000 | 282.9 |
1707436800000 | 283.5 |
1707696000000 | 284.64 |
1707782400000 | 280.32 |
1707868800000 | 281.74 |
1707955200000 | 284.62 |
1708041600000 | 285.99 |
1708300800000 | 285.87 |
1708387200000 | 286.94 |
1708473600000 | 287.49 |
1708560000000 | 291.8 |
1708646400000 | 293.27 |
1708905600000 | 293.11 |
1708992000000 | 294.11 |
1709078400000 | 293.69 |
1709164800000 | 292.66 |
1709251200000 | 294.3 |
1709510400000 | 295.56 |
1709596800000 | 294.58 |
1709683200000 | 296.98 |
1709769600000 | 300.44 |
1709856000000 | 300.44 |
1710115200000 | 298.37 |
1710201600000 | 300.93 |
1710288000000 | 302.05 |
1710374400000 | 300.05 |
1710460800000 | 299.32 |
1710720000000 | 298.91 |
1710806400000 | 299.74 |
1710892800000 | 299.19 |
1710979200000 | 301.87 |
1711065600000 | 299.98 |
1711324800000 | 300.98 |
1711411200000 | 301.97 |
1711497600000 | 303.64 |
1711584000000 | 303.48 |
1712016000000 | 299.75 |
1712102400000 | 301.98 |
1712188800000 | 301.91 |
1712275200000 | 298.5 |
1712534400000 | 300.62 |
1712620800000 | 298.62 |
1712707200000 | 296.2 |
1712793600000 | 293.69 |
1712880000000 | 290.66 |
1713139200000 | 291.76 |
1713225600000 | 288.55 |
1713312000000 | 288.2 |
1713398400000 | 289.49 |
1713484800000 | 289.41 |
1713744000000 | 290.5899 |
1713830400000 | 296.36 |
1713916800000 | 295.01 |
1714003200000 | 292.85 |
1714089600000 | 295.54 |
1714348800000 | 295.44 |
1714435200000 | 291.99 |
1714521600000 | 292.15 |
1714608000000 | 290.76 |
1714694400000 | 294.96 |
1714953600000 | 296.95 |
1715040000000 | 300.06 |
1715126400000 | 300.38 |
1715212800000 | 302.62 |
1715299200000 | 304.07 |
1715558400000 | 304.88 |
1715644800000 | 305.6 |
1715731200000 | 308.3399 |
1715817600000 | 307.61 |
1715904000000 | 307.44 |
1716163200000 | 307.73 |
1716249600000 | 306.36 |
1716336000000 | 304.69 |
1716422400000 | 304.43 |
1716508800000 | 304.66 |
1716768000000 | 306.0899 |
1716854400000 | 304.26 |
1716940800000 | 299.21 |
1717027200000 | 300.92 |
1717113600000 | 302.1 |
1717372800000 | 303.95 |
1717459200000 | 302.12 |
1717545600000 | 306.33 |
1717632000000 | 308.52 |
1717718400000 | 306.38 |
1717977600000 | 302.96 |
1718064000000 | 299.79 |
1718150400000 | 305.87 |
1718236800000 | 298.95 |
1718323200000 | 292.65 |
1718582400000 | 295.05 |
1718668800000 | 297.75 |
1718755200000 | 296.67 |
1718841600000 | 299.13 |
1718928000000 | 296.55 |
1719187200000 | 300.43 |
1719273600000 | 298.62 |
1719360000000 | 296.81 |
1719446400000 | 296.51 |
1719532800000 | 295.93 |
1719792000000 | 297.92 |
1719878400000 | 296.57 |
1719964800000 | 300.46 |
1720051200000 | 301.74 |
1720137600000 | 302.12 |
1720396800000 | 301.69 |
1720483200000 | 298.2 |
1720569600000 | 301.7799 |
1720656000000 | 304.54 |
1720742400000 | 308.73 |
1721001600000 | 305.83 |
1721088000000 | 303.5299 |
1721174400000 | 303.25 |
1721260800000 | 300.75 |
1721347200000 | 298.14 |
1721606400000 | 302.1 |
1721692800000 | 302.02 |
1721779200000 | 300.64 |
1721865600000 | 299.1 |
1721952000000 | 302.25 |
1722211200000 | 298.8399 |
1722297600000 | 299.76 |
1722384000000 | 301.23 |
1722470400000 | 296.31 |
1722556800000 | 292.99 |
1722816000000 | 289.36 |
1722902400000 | 288.37 |
1722988800000 | 292.76 |
1723075200000 | 292.95 |
1723161600000 | 293.58 |
1723420800000 | 293.38 |
1723507200000 | 295.36 |
1723593600000 | 298.86 |
1723680000000 | 301.82 |
1723766400000 | 303.64 |
1724025600000 | 307.44 |
1724112000000 | 307.98 |
1724198400000 | 309.89 |
1724284800000 | 309.55 |
1724371200000 | 312.54 |
1724630400000 | 311.9 |
1724716800000 | 311.76 |
1724803200000 | 311.82 |
1724889600000 | 313.18 |
1724976000000 | 313.2 |
1725235200000 | 313.97 |
1725321600000 | 309.9 |
1725408000000 | 307.7 |
1725494400000 | 305.25 |
1725580800000 | 302.31 |
1725840000000 | 303.17 |
1725926400000 | 301.42 |
1726012800000 | 301.41 |
1726099200000 | 304.33 |
1726185600000 | 307.15 |
1726444800000 | 307.74 |
1726531200000 | 309.18 |
1726617600000 | 307.5899 |
1726704000000 | 313.26 |
1726790400000 | 309.7799 |
1727049600000 | 310.19 |
1727136000000 | 313.25 |
1727222400000 | 311.91 |
1727308800000 | 318.0299 |
1727395200000 | 320.29 |
1727654400000 | 316.73 |
1727740800000 | 312.13 |
1727827200000 | 311.41 |
1727913600000 | 308.23 |
1728000000000 | 308.66 |
1728259200000 | 309.35 |
1728345600000 | 308.42 |
1728432000000 | 310.21 |
1728518400000 | 308.74 |
1728604800000 | 311.3 |
1728864000000 | 312.67 |
1728950400000 | 307.8 |
1729036800000 | 305.05 |
1729123200000 | 305.85 |
1729209600000 | 309.0299 |
1729468800000 | 305.57 |
1729555200000 | 304.67 |
1729641600000 | 302.96 |
1729728000000 | 303.73 |
1729814400000 | 304.41 |
1730073600000 | 305.5299 |
1730160000000 | 303.64 |
1730246400000 | 302.61 |
1730332800000 | 299.25 |
1730419200000 | 302.06 |
1730678400000 | 301.64 |
1730764800000 | 302.68 |
1730851200000 | 295.2 |
1730937600000 | 299.27 |
1731024000000 | 295.51 |
1731283200000 | 294.38 |
1731369600000 | 287.22 |
1731456000000 | 286.5899 |
1731542400000 | 290.44 |
1731628800000 | 286.73 |
1731888000000 | 287.61 |
1731974400000 | 286.0299 |
1732060800000 | 283.75 |
1732147200000 | 285.58 |
1732233600000 | 285.25 |
1732492800000 | 287.6 |
1732579200000 | 285.6 |
1732665600000 | 286.67 |
1732752000000 | 287.55 |
1732838400000 | 290.0299 |
EURO iSTOXX 50 Future Healthcare Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 23.75418167708 | 24.688886785821 |
2018 | -13.767209022392 | -16.480877765727 |
2019 | 24.427107327223 | 26.339338715075 |
2020 | 8.8227177435464 | 5.552548449885 |
2021 | 16.848130896972 | 14.760290212022 |
2022 | -13.739427109317 | -15.218648676656 |
2023 | 20.269816475782 | 26.976702331825 |
2024 | 10.119354514708 | 8.9999901788836 |
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 | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 24, 2013 |
History | Available from Jun. 24, 2013 |
Inception date | 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.