Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Recovery Tilted
Index Description
The EURO iSTOXX 50 Recovery Tilted Index tracks the performance of a basket consisting of all of the EURO STOXX 50 securities and 10 additional securities, 2 from each of 5 megatrend indices that are associated to themes that are positively impacted by the driving forces of a post-pandemic era. The index is reviewed quarterly in March, June, September and December.
Key facts
- Replicates the performance of the EURO STOXX 50 Index and 10 large securities selected from five separate STOXX megatrend indices.
- Weights are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus the weights of the 10 megatrend components.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 Recovery Tilted | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 6.1 | 0.4 | 12.1 |
EURO STOXX 50 | 4,550.8 | 3,564.5 | 71.3 | 57.5 | 277.9 | 16.6 | 7.8 | 0.5 | 4.1 |
Supersector weighting (top 10)
Technology | 29.4 |
---|---|
Industrial Goods and Services | 12.1 |
Banks | 8.9 |
Consumer Products and Services | 8.2 |
Retail | 6.0 |
Health Care | 5.7 |
Insurance | 5.6 |
Energy | 3.8 |
Telecommunications | 3.5 |
Automobiles and Parts | 3.5 |
Country weighting
France | 30.4 |
---|---|
USA | 22.1 |
Germany | 21.7 |
Netherlands | 11.0 |
Italy | 6.4 |
Spain | 5.9 |
Finland | 1.4 |
Belgium | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Recovery Tilted | -1.7 | 10.8 | 16.0 | 22.7 | 55.1 | N/A | N/A | 16.3 | 7.1 | 9.3 |
EURO STOXX 50 | -3.2 | 1.6 | 6.1 | 11.0 | 24.3 | N/A | N/A | 6.2 | 3.6 | 4.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Recovery Tilted | N/A | N/A | 14.6 | 20.8 | 22.2 | N/A | N/A | 0.8 | 0.2 | 0.3 |
EURO STOXX 50 | N/A | N/A | 15.7 | 22.3 | 24.0 | N/A | N/A | 0.1 | 0.0 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Recovery Tilted | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 6.2 | 5.3 | 5.2 | 5.7 | 5.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Recovery Tilted | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 2.9 | 1.7 | 1.7 | 0.5 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of November 29, 2024
ISTOXX INDICES
EURO iSTOXX 50 Recovery Tilted
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO iSTOXX 50 Recovery Tilted | 17.9 | 15.9 | 17.8 | 17.8 | 2.4 | 2.4 | 1.7 | 19.6 |
EURO STOXX 50 | 15.4 | 13.9 | 15.3 | 15.3 | 1.9 | 2.7 | 1.3 | 17.1 |
Performance and annual returns
EURO iSTOXX 50 Recovery Tilted | |
---|---|
1372032000000 | 100 |
1372118400000 | 101.02 |
1372204800000 | 102.58 |
1372291200000 | 103.15 |
1372377600000 | 102.59 |
1372636800000 | 103.62 |
1372723200000 | 103.07 |
1372809600000 | 101.72 |
1372896000000 | 103.74 |
1372982400000 | 101.75 |
1373241600000 | 103.57 |
1373328000000 | 103.57 |
1373414400000 | 103.92 |
1373500800000 | 106.14 |
1373587200000 | 106.08 |
1373846400000 | 106.38 |
1373932800000 | 106.34 |
1374019200000 | 106.61 |
1374105600000 | 107.57 |
1374192000000 | 107.73 |
1374451200000 | 108.42 |
1374537600000 | 108.36 |
1374624000000 | 109.6 |
1374710400000 | 109.19 |
1374796800000 | 109.53 |
1375056000000 | 109.47 |
1375142400000 | 110.09 |
1375228800000 | 110.52 |
1375315200000 | 111.75 |
1375401600000 | 112.32 |
1375660800000 | 111.96 |
1375747200000 | 111.68 |
1375833600000 | 111.78 |
1375920000000 | 112.9 |
1376006400000 | 112.79 |
1376265600000 | 112.57 |
1376352000000 | 112.85 |
1376438400000 | 113.42 |
1376524800000 | 112.48 |
1376611200000 | 113.62 |
1376870400000 | 112.82 |
1376956800000 | 112.16 |
1377043200000 | 111.32 |
1377129600000 | 112.45 |
1377216000000 | 113.33 |
1377475200000 | 112.9 |
1377561600000 | 110.33 |
1377648000000 | 109.79 |
1377734400000 | 109.59 |
1377820800000 | 108.04 |
1378080000000 | 109.75 |
1378166400000 | 109 |
1378252800000 | 109.78 |
1378339200000 | 109.72 |
1378425600000 | 110.96 |
1378684800000 | 111.7 |
1378771200000 | 113.48 |
1378857600000 | 113.86 |
1378944000000 | 113.93 |
1379030400000 | 113.72 |
1379289600000 | 115.16 |
1379376000000 | 115.2 |
1379462400000 | 116.08 |
1379548800000 | 118.38 |
1379635200000 | 117.75 |
1379894400000 | 117.02 |
1379980800000 | 117.51 |
1380067200000 | 117.61 |
1380153600000 | 117.34 |
1380240000000 | 117.48 |
1380499200000 | 116.5 |
1380585600000 | 117.98 |
1380672000000 | 117.96 |
1380758400000 | 117.38 |
1380844800000 | 118.14 |
1381104000000 | 117.76 |
1381190400000 | 116.88 |
1381276800000 | 116.48 |
1381363200000 | 118.98 |
1381449600000 | 119.56 |
1381708800000 | 119.9 |
1381795200000 | 120.2 |
1381881600000 | 120.73 |
1381968000000 | 121.87 |
1382054400000 | 123.65 |
1382313600000 | 123.53 |
1382400000000 | 124.84 |
1382486400000 | 124.03 |
1382572800000 | 124.87 |
1382659200000 | 124.8 |
1382918400000 | 124.43 |
1383004800000 | 125.38 |
1383091200000 | 125.05 |
1383177600000 | 124.6 |
1383264000000 | 123.28 |
1383523200000 | 123.8 |
1383609600000 | 122.56 |
1383696000000 | 123.59 |
1383782400000 | 121.68 |
1383868800000 | 121.44 |
1384128000000 | 122.4 |
1384214400000 | 122.11 |
1384300800000 | 121.65 |
1384387200000 | 123.11 |
1384473600000 | 123.31 |
1384732800000 | 124.49 |
1384819200000 | 123.45 |
1384905600000 | 122.78 |
1384992000000 | 122.95 |
1385078400000 | 123.72 |
1385337600000 | 124.22 |
1385424000000 | 124.48 |
1385510400000 | 125.44 |
1385596800000 | 125.94 |
1385683200000 | 125.96 |
1385942400000 | 125.06 |
1386028800000 | 123.34 |
1386115200000 | 122.42 |
1386201600000 | 121.93 |
1386288000000 | 123.16 |
1386547200000 | 123.85 |
1386633600000 | 123.32 |
1386720000000 | 122.74 |
1386806400000 | 121.76 |
1386892800000 | 121.24 |
1387152000000 | 123.47 |
1387238400000 | 122.02 |
1387324800000 | 123.58 |
1387411200000 | 124.65 |
1387497600000 | 125.43 |
1387756800000 | 126.8 |
1387843200000 | 126.57 |
1388102400000 | 128.68 |
1388361600000 | 128.54 |
1388448000000 | 128.73 |
1388620800000 | 125.98 |
1388707200000 | 125.91 |
1388966400000 | 125.99 |
1389052800000 | 127.21 |
1389139200000 | 127.21 |
1389225600000 | 126.21 |
1389312000000 | 127.34 |
1389571200000 | 127.26 |
1389657600000 | 128.27 |
1389744000000 | 129.37 |
1389830400000 | 128.83 |
1389916800000 | 128.37 |
1390176000000 | 128.39 |
1390262400000 | 128.47 |
1390348800000 | 128.54 |
1390435200000 | 128.33 |
1390521600000 | 124.88 |
1390780800000 | 124.21 |
1390867200000 | 124.67 |
1390953600000 | 123.35 |
1391040000000 | 123.64 |
1391126400000 | 122.73 |
1391385600000 | 120.69 |
1391472000000 | 120.79 |
1391558400000 | 120.89 |
1391644800000 | 123.17 |
1391731200000 | 124.6 |
1391990400000 | 124.75 |
1392076800000 | 126.71 |
1392163200000 | 126.64 |
1392249600000 | 127.58 |
1392336000000 | 128.42 |
1392595200000 | 128.54 |
1392681600000 | 128.89 |
1392768000000 | 128.79 |
1392854400000 | 128.57 |
1392940800000 | 129.04 |
1393200000000 | 129.8 |
1393286400000 | 129.8 |
1393372800000 | 128.94 |
1393459200000 | 128.75 |
1393545600000 | 130.12 |
1393804800000 | 126.5 |
1393891200000 | 129.28 |
1393977600000 | 129.29 |
1394064000000 | 130.38 |
1394150400000 | 128.83 |
1394409600000 | 128.92 |
1394496000000 | 128.73 |
1394582400000 | 128.21 |
1394668800000 | 126.56 |
1394755200000 | 125.88 |
1395014400000 | 127.73 |
1395100800000 | 128.71 |
1395187200000 | 128.67 |
1395273600000 | 128.31 |
1395360000000 | 128.34 |
1395619200000 | 126.73 |
1395705600000 | 128.32 |
1395792000000 | 129.18 |
1395878400000 | 128.9 |
1395964800000 | 130.24 |
1396224000000 | 130.18 |
1396310400000 | 131.4 |
1396396800000 | 131.26 |
1396483200000 | 131.53 |
1396569600000 | 131.69 |
1396828800000 | 130.48 |
1396915200000 | 130.75 |
1397001600000 | 131.42 |
1397088000000 | 130.31 |
1397174400000 | 128.85 |
1397433600000 | 129.03 |
1397520000000 | 127.76 |
1397606400000 | 129.47 |
1397692800000 | 130.31 |
1398124800000 | 131.7 |
1398211200000 | 130.98 |
1398297600000 | 131.58 |
1398384000000 | 129.99 |
1398643200000 | 130.97 |
1398729600000 | 132.38 |
1398816000000 | 132.4 |
1398902400000 | 132.47 |
1398988800000 | 131.7 |
1399248000000 | 131.74 |
1399334400000 | 131.2 |
1399420800000 | 131.51 |
1399507200000 | 132.55 |
1399593600000 | 131.06 |
1399852800000 | 132.09 |
1399939200000 | 131.84 |
1400025600000 | 131.77 |
1400112000000 | 130.1 |
1400198400000 | 130.52 |
1400457600000 | 130.73 |
1400544000000 | 130.28 |
1400630400000 | 131.01 |
1400716800000 | 131.05 |
1400803200000 | 131.58 |
1401062400000 | 132.99 |
1401148800000 | 133.11 |
1401235200000 | 133.02 |
1401321600000 | 133.3 |
1401408000000 | 133.58 |
1401667200000 | 133.29 |
1401753600000 | 133.16 |
1401840000000 | 133.11 |
1401926400000 | 134.23 |
1402012800000 | 135.42 |
1402272000000 | 135.5 |
1402358400000 | 135.45 |
1402444800000 | 134.43 |
1402531200000 | 134.17 |
1402617600000 | 134.08 |
1402876800000 | 133.73 |
1402963200000 | 133.94 |
1403049600000 | 134.44 |
1403136000000 | 136.15 |
1403222400000 | 135.24 |
1403481600000 | 134.77 |
1403568000000 | 134.8 |
1403654400000 | 134.24 |
1403740800000 | 133.31 |
1403827200000 | 133.68 |
1404086400000 | 134.1 |
1404172800000 | 135.32 |
1404259200000 | 134.96 |
1404345600000 | 135.97 |
1404432000000 | 135.17 |
1404691200000 | 133.94 |
1404777600000 | 132.17 |
1404864000000 | 133.22 |
1404950400000 | 131.24 |
1405036800000 | 131.6 |
1405296000000 | 133.02 |
1405382400000 | 131.39 |
1405468800000 | 132.94 |
1405555200000 | 130.82 |
1405641600000 | 131.51 |
1405900800000 | 130.7 |
1405987200000 | 132.24 |
1406073600000 | 132.74 |
1406160000000 | 133.66 |
1406246400000 | 131.94 |
1406505600000 | 132.03 |
1406592000000 | 132.38 |
1406678400000 | 131.52 |
1406764800000 | 129.08 |
1406851200000 | 127.92 |
1407110400000 | 127.93 |
1407196800000 | 127.31 |
1407283200000 | 126.47 |
1407369600000 | 125.09 |
1407456000000 | 125.48 |
1407715200000 | 126.77 |
1407801600000 | 125.77 |
1407888000000 | 127.35 |
1407974400000 | 127.52 |
1408060800000 | 126.86 |
1408320000000 | 128.28 |
1408406400000 | 128.67 |
1408492800000 | 128.2 |
1408579200000 | 129.59 |
1408665600000 | 128.41 |
1408924800000 | 130.48 |
1409011200000 | 131.5 |
1409097600000 | 131.46 |
1409184000000 | 130.21 |
1409270400000 | 130.59 |
1409529600000 | 130.4 |
1409616000000 | 130.61 |
1409702400000 | 131.63 |
1409788800000 | 131.99 |
1409875200000 | 131.99 |
1410134400000 | 131.7 |
1410220800000 | 130.47 |
1410307200000 | 130.8 |
1410393600000 | 130.79 |
1410480000000 | 130.43 |
1410739200000 | 130.08 |
1410825600000 | 130.1 |
1410912000000 | 130.81 |
1410998400000 | 131.8 |
1411084800000 | 131.23 |
1411344000000 | 130.48 |
1411430400000 | 129.21 |
1411516800000 | 130.11 |
1411603200000 | 127.79 |
1411689600000 | 128.25 |
1411948800000 | 127.12 |
1412035200000 | 127.95 |
1412121600000 | 126.25 |
1412208000000 | 123.88 |
1412294400000 | 123.84 |
1412553600000 | 124.44 |
1412640000000 | 122.76 |
1412726400000 | 122.8 |
1412812800000 | 122.26 |
1412899200000 | 119.47 |
1413158400000 | 119.75 |
1413244800000 | 119.67 |
1413331200000 | 116.64 |
1413417600000 | 116.06 |
1413504000000 | 119.18 |
1413763200000 | 118.48 |
1413849600000 | 120.78 |
1413936000000 | 120.7 |
1414022400000 | 122.05 |
1414108800000 | 122.03 |
1414368000000 | 121.43 |
1414454400000 | 123.18 |
1414540800000 | 122.62 |
1414627200000 | 121.93 |
1414713600000 | 123.92 |
1414972800000 | 122.61 |
1415059200000 | 121.79 |
1415145600000 | 122.73 |
1415232000000 | 122.55 |
1415318400000 | 121.23 |
1415577600000 | 122.38 |
1415664000000 | 122.62 |
1415750400000 | 121.3 |
1415836800000 | 121.64 |
1415923200000 | 121.84 |
1416182400000 | 122.32 |
1416268800000 | 124.27 |
1416355200000 | 124.18 |
1416441600000 | 123.68 |
1416528000000 | 125.59 |
1416787200000 | 126.49 |
1416873600000 | 127.37 |
1416960000000 | 127.96 |
1417046400000 | 128.17 |
1417132800000 | 128.34 |
1417392000000 | 127.41 |
1417478400000 | 127.11 |
1417564800000 | 126.84 |
1417651200000 | 126 |
1417737600000 | 127.55 |
1417996800000 | 126.45 |
1418083200000 | 124.88 |
1418169600000 | 124.06 |
1418256000000 | 124.14 |
1418342400000 | 121.6 |
1418601600000 | 118.42 |
1418688000000 | 120.76 |
1418774400000 | 120.47 |
1418860800000 | 123.4 |
1418947200000 | 122.99 |
1419206400000 | 123.24 |
1419292800000 | 123.59 |
1419379200000 | 123.51 |
1419811200000 | 123.72 |
1419897600000 | 121.83 |
1419984000000 | 121.3 |
1420156800000 | 120.53 |
1420416000000 | 115.91 |
1420502400000 | 115.18 |
1420588800000 | 115.05 |
1420675200000 | 118.77 |
1420761600000 | 116.24 |
1421020800000 | 117.17 |
1421107200000 | 118.37 |
1421193600000 | 117.09 |
1421280000000 | 117.13 |
1421366400000 | 117.97 |
1421625600000 | 119.62 |
1421712000000 | 120.15 |
1421798400000 | 121.11 |
1421884800000 | 121.58 |
1421971200000 | 121.88 |
1422230400000 | 122.8 |
1422316800000 | 122.2 |
1422403200000 | 121.42 |
1422489600000 | 122.01 |
1422576000000 | 120.7 |
1422835200000 | 122.02 |
1422921600000 | 124.36 |
1423008000000 | 123.96 |
1423094400000 | 124.01 |
1423180800000 | 122.81 |
1423440000000 | 121.24 |
1423526400000 | 122.59 |
1423612800000 | 122.37 |
1423699200000 | 124.44 |
1423785600000 | 125.66 |
1424044800000 | 125.26 |
1424131200000 | 125.43 |
1424217600000 | 125.96 |
1424304000000 | 126.96 |
1424390400000 | 126.97 |
1424649600000 | 127.78 |
1424736000000 | 128.46 |
1424822400000 | 128.35 |
1424908800000 | 128.17 |
1424995200000 | 128.66 |
1425254400000 | 128.45 |
1425340800000 | 127.09 |
1425427200000 | 126.97 |
1425513600000 | 127.49 |
1425600000000 | 125.68 |
1425859200000 | 125.34 |
1425945600000 | 122.37 |
1426032000000 | 123.26 |
1426118400000 | 123.6 |
1426204800000 | 122.96 |
1426464000000 | 125.12 |
1426550400000 | 124.51 |
1426636800000 | 125.04 |
1426723200000 | 124.95 |
1426809600000 | 128.18 |
1427068800000 | 128.73 |
1427155200000 | 129.44 |
1427241600000 | 128.32 |
1427328000000 | 127.3 |
1427414400000 | 127.41 |
1427673600000 | 128.44 |
1427760000000 | 126.46 |
1427846400000 | 126.98 |
1427932800000 | 128.22 |
1428364800000 | 129.61 |
1428451200000 | 128.24 |
1428537600000 | 128.33 |
1428624000000 | 128.93 |
1428883200000 | 128.73 |
1428969600000 | 128.65 |
1429056000000 | 128.52 |
1429142400000 | 127.91 |
1429228800000 | 126.14 |
1429488000000 | 127.55 |
1429574400000 | 127.52 |
1429660800000 | 127.7 |
1429747200000 | 127.74 |
1429833600000 | 128.78 |
1430092800000 | 130.66 |
1430179200000 | 130 |
1430265600000 | 128.58 |
1430352000000 | 128.62 |
1430438400000 | 129.23 |
1430697600000 | 129.19 |
1430784000000 | 126.51 |
1430870400000 | 128.2 |
1430956800000 | 127.36 |
1431043200000 | 130 |
1431302400000 | 128.54 |
1431388800000 | 127.82 |
1431475200000 | 128.36 |
1431561600000 | 130.48 |
1431648000000 | 130.17 |
1431907200000 | 130.11 |
1431993600000 | 130.2 |
1432080000000 | 130.36 |
1432166400000 | 130.83 |
1432252800000 | 129.64 |
1432512000000 | 128.98 |
1432598400000 | 126.43 |
1432684800000 | 128.39 |
1432771200000 | 127.89 |
1432857600000 | 125.89 |
1433116800000 | 125.47 |
1433203200000 | 127.14 |
1433289600000 | 129.09 |
1433376000000 | 128.2 |
1433462400000 | 125.15 |
1433721600000 | 124.61 |
1433808000000 | 124.61 |
1433894400000 | 127.5 |
1433980800000 | 127.65 |
1434067200000 | 126.29 |
1434326400000 | 124.22 |
1434412800000 | 124.66 |
1434499200000 | 123.97 |
1434585600000 | 126.38 |
1434672000000 | 125.71 |
1434931200000 | 130.65 |
1435017600000 | 129.68 |
1435104000000 | 129.21 |
1435190400000 | 129.16 |
1435276800000 | 128.83 |
1435536000000 | 123.99 |
1435622400000 | 122.75 |
1435708800000 | 124.55 |
1435795200000 | 123.66 |
1435881600000 | 123.03 |
1436140800000 | 120.54 |
1436227200000 | 117.3 |
1436313600000 | 118.89 |
1436400000000 | 121.19 |
1436486400000 | 125.82 |
1436745600000 | 126.46 |
1436832000000 | 126.97 |
1436918400000 | 127.07 |
1437004800000 | 128.35 |
1437091200000 | 127.88 |
1437350400000 | 128.69 |
1437436800000 | 128.12 |
1437523200000 | 126.95 |
1437609600000 | 127.58 |
1437696000000 | 126.42 |
1437955200000 | 124.95 |
1438041600000 | 125.78 |
1438128000000 | 126.47 |
1438214400000 | 125.72 |
1438300800000 | 127.25 |
1438560000000 | 127.44 |
1438646400000 | 126.6 |
1438732800000 | 127.52 |
1438819200000 | 127.5 |
1438905600000 | 126.81 |
1439164800000 | 128.63 |
1439251200000 | 126.88 |
1439337600000 | 124.9 |
1439424000000 | 125.12 |
1439510400000 | 124.35 |
1439769600000 | 124.33 |
1439856000000 | 123.9 |
1439942400000 | 122.04 |
1440028800000 | 120.45 |
1440115200000 | 117.31 |
1440374400000 | 113.54 |
1440460800000 | 116.4 |
1440547200000 | 116.06 |
1440633600000 | 118.19 |
1440720000000 | 118.56 |
1440979200000 | 117.69 |
1441065600000 | 115.05 |
1441152000000 | 115.75 |
1441238400000 | 116.46 |
1441324800000 | 113.81 |
1441584000000 | 114.68 |
1441670400000 | 116.47 |
1441756800000 | 117.2 |
1441843200000 | 116.59 |
1441929600000 | 116.33 |
1442188800000 | 115.99 |
1442275200000 | 117.03 |
1442361600000 | 118.55 |
1442448000000 | 118.75 |
1442534400000 | 116.12 |
1442793600000 | 115.52 |
1442880000000 | 111.6 |
1442966400000 | 111.83 |
1443052800000 | 111.12 |
1443139200000 | 112.77 |
1443398400000 | 110.34 |
1443484800000 | 109.93 |
1443571200000 | 112 |
1443657600000 | 111.48 |
1443744000000 | 112.86 |
1444003200000 | 115.64 |
1444089600000 | 116.88 |
1444176000000 | 116.96 |
1444262400000 | 117.27 |
1444348800000 | 118.81 |
1444608000000 | 118.92 |
1444694400000 | 118.08 |
1444780800000 | 117.69 |
1444867200000 | 119.04 |
1444953600000 | 119.9 |
1445212800000 | 119.62 |
1445299200000 | 119.37 |
1445385600000 | 119.94 |
1445472000000 | 121.15 |
1445558400000 | 122.56 |
1445817600000 | 122.21 |
1445904000000 | 121.22 |
1445990400000 | 122.81 |
1446076800000 | 121.78 |
1446163200000 | 122.47 |
1446422400000 | 123.07 |
1446508800000 | 122.62 |
1446595200000 | 121.75 |
1446681600000 | 121.94 |
1446768000000 | 121.4 |
1447027200000 | 119.91 |
1447113600000 | 119.52 |
1447200000000 | 120.48 |
1447286400000 | 118.77 |
1447372800000 | 117.29 |
1447632000000 | 117.46 |
1447718400000 | 119.48 |
1447804800000 | 119.32 |
1447891200000 | 120.65 |
1447977600000 | 120.31 |
1448236800000 | 119.54 |
1448323200000 | 118.73 |
1448409600000 | 119.8 |
1448496000000 | 120.96 |
1448582400000 | 120.46 |
1448841600000 | 120.54 |
1448928000000 | 120.41 |
1449014400000 | 119.66 |
1449100800000 | 118.3 |
1449187200000 | 118.83 |
1449446400000 | 119.28 |
1449532800000 | 117.61 |
1449619200000 | 117.46 |
1449705600000 | 117.1 |
1449792000000 | 115.18 |
1450051200000 | 113.77 |
1450137600000 | 115.81 |
1450224000000 | 116.5 |
1450310400000 | 116.98 |
1450396800000 | 115.34 |
1450656000000 | 114.84 |
1450742400000 | 115.41 |
1450828800000 | 116.84 |
1450915200000 | 117.45 |
1451260800000 | 116.71 |
1451347200000 | 118.14 |
1451433600000 | 117.23 |
1451520000000 | 115.9 |
1451865600000 | 112.15 |
1451952000000 | 111.73 |
1452038400000 | 110.68 |
1452124800000 | 108.98 |
1452211200000 | 108.08 |
1452470400000 | 107.7 |
1452556800000 | 108.77 |
1452643200000 | 108.62 |
1452729600000 | 107.54 |
1452816000000 | 105.75 |
1453075200000 | 104.66 |
1453161600000 | 106.15 |
1453248000000 | 103.23 |
1453334400000 | 104.41 |
1453420800000 | 107.37 |
1453680000000 | 106.6 |
1453766400000 | 107.76 |
1453852800000 | 107.67 |
1453939200000 | 106.98 |
1454025600000 | 108.1 |
1454284800000 | 108.14 |
1454371200000 | 105.88 |
1454457600000 | 105.55 |
1454544000000 | 106.7 |
1454630400000 | 105.16 |
1454889600000 | 102.31 |
1454976000000 | 101.99 |
1455062400000 | 102.69 |
1455148800000 | 100.55 |
1455235200000 | 102.21 |
1455494400000 | 103.82 |
1455580800000 | 103.73 |
1455667200000 | 106.16 |
1455753600000 | 105.68 |
1455840000000 | 104.98 |
1456099200000 | 106.6 |
1456185600000 | 104.94 |
1456272000000 | 103.24 |
1456358400000 | 105.14 |
1456444800000 | 105.76 |
1456704000000 | 105.63 |
1456790400000 | 107.54 |
1456876800000 | 108.12 |
1456963200000 | 108.72 |
1457049600000 | 110.03 |
1457308800000 | 109.3 |
1457395200000 | 109.2 |
1457481600000 | 109.31 |
1457568000000 | 109.16 |
1457654400000 | 112.52 |
1457913600000 | 112.67 |
1458000000000 | 112.13 |
1458086400000 | 111.83 |
1458172800000 | 113.15 |
1458259200000 | 113.46 |
1458518400000 | 112.96 |
1458604800000 | 112.85 |
1458691200000 | 112.03 |
1458777600000 | 110.38 |
1459209600000 | 111.48 |
1459296000000 | 114.06 |
1459382400000 | 113.08 |
1459468800000 | 111.3 |
1459728000000 | 111.79 |
1459814400000 | 109.45 |
1459900800000 | 110.22 |
1459987200000 | 108.9 |
1460073600000 | 110.24 |
1460332800000 | 110.83 |
1460419200000 | 111.1 |
1460505600000 | 113.39 |
1460592000000 | 113.96 |
1460678400000 | 113.86 |
1460937600000 | 114.37 |
1461024000000 | 116.3 |
1461110400000 | 116.91 |
1461196800000 | 116.74 |
1461283200000 | 115.89 |
1461542400000 | 115.4 |
1461628800000 | 115.68 |
1461715200000 | 115.66 |
1461801600000 | 115.49 |
1461888000000 | 113.57 |
1462147200000 | 114.34 |
1462233600000 | 112.53 |
1462320000000 | 111.13 |
1462406400000 | 110.39 |
1462492800000 | 110.56 |
1462752000000 | 110.94 |
1462838400000 | 111.88 |
1462924800000 | 111.38 |
1463011200000 | 110.43 |
1463097600000 | 110.15 |
1463356800000 | 110.48 |
1463443200000 | 109.94 |
1463529600000 | 110.06 |
1463616000000 | 108.28 |
1463702400000 | 109.77 |
1463961600000 | 108.8 |
1464048000000 | 111.1 |
1464134400000 | 112.65 |
1464220800000 | 113.39 |
1464307200000 | 113.18 |
1464566400000 | 113.57 |
1464652800000 | 112.77 |
1464739200000 | 112.23 |
1464825600000 | 112.03 |
1464912000000 | 112.34 |
1465171200000 | 112.84 |
1465257600000 | 113.96 |
1465344000000 | 113.72 |
1465430400000 | 112.31 |
1465516800000 | 109.61 |
1465776000000 | 107.67 |
1465862400000 | 105.39 |
1465948800000 | 106.44 |
1466035200000 | 105.52 |
1466121600000 | 106.96 |
1466380800000 | 110.55 |
1466467200000 | 110.9 |
1466553600000 | 111.27 |
1466640000000 | 113.9 |
1466726400000 | 103.61 |
1466985600000 | 100.04 |
1467072000000 | 102.77 |
1467158400000 | 105.61 |
1467244800000 | 106.85 |
1467331200000 | 107.64 |
1467590400000 | 107.06 |
1467676800000 | 105.29 |
1467763200000 | 103.66 |
1467849600000 | 104.15 |
1467936000000 | 105.82 |
1468195200000 | 107.4 |
1468281600000 | 109.06 |
1468368000000 | 109.05 |
1468454400000 | 110.32 |
1468540800000 | 109.87 |
1468800000000 | 109.71 |
1468886400000 | 108.8 |
1468972800000 | 109.97 |
1469059200000 | 109.79 |
1469145600000 | 109.79 |
1469404800000 | 109.73 |
1469491200000 | 109.85 |
1469577600000 | 110.95 |
1469664000000 | 110.88 |
1469750400000 | 112.45 |
1470009600000 | 111.8 |
1470096000000 | 110.19 |
1470182400000 | 109.89 |
1470268800000 | 110.37 |
1470355200000 | 111.23 |
1470614400000 | 111.58 |
1470700800000 | 113.3 |
1470787200000 | 113.32 |
1470873600000 | 114.4 |
1470960000000 | 114.28 |
1471219200000 | 114.52 |
1471305600000 | 113.97 |
1471392000000 | 113.04 |
1471478400000 | 113.83 |
1471564800000 | 112.95 |
1471824000000 | 112.73 |
1471910400000 | 113.73 |
1471996800000 | 113.46 |
1472083200000 | 113.08 |
1472169600000 | 113.76 |
1472428800000 | 112.6 |
1472515200000 | 113.32 |
1472601600000 | 113.04 |
1472688000000 | 113.37 |
1472774400000 | 115.05 |
1473033600000 | 114.86 |
1473120000000 | 115.63 |
1473206400000 | 116.36 |
1473292800000 | 116.2 |
1473379200000 | 114.16 |
1473638400000 | 113.43 |
1473724800000 | 112.38 |
1473811200000 | 112.35 |
1473897600000 | 113 |
1473984000000 | 111.31 |
1474243200000 | 112.34 |
1474329600000 | 112.16 |
1474416000000 | 112.63 |
1474502400000 | 115.74 |
1474588800000 | 114.78 |
1474848000000 | 113.33 |
1474934400000 | 112.8 |
1475020800000 | 113.43 |
1475107200000 | 113.65 |
1475193600000 | 114.19 |
1475452800000 | 113.88 |
1475539200000 | 114.21 |
1475625600000 | 114.47 |
1475712000000 | 114.1 |
1475798400000 | 113.51 |
1476057600000 | 114.56 |
1476144000000 | 113.1 |
1476230400000 | 112.42 |
1476316800000 | 111.48 |
1476403200000 | 112.78 |
1476662400000 | 112.13 |
1476748800000 | 113.26 |
1476835200000 | 113.36 |
1476921600000 | 113.57 |
1477008000000 | 113.1 |
1477267200000 | 113.8 |
1477353600000 | 113.36 |
1477440000000 | 113.41 |
1477526400000 | 113.45 |
1477612800000 | 113.23 |
1477872000000 | 112.85 |
1477958400000 | 112.32 |
1478044800000 | 111.46 |
1478131200000 | 110.7 |
1478217600000 | 110.27 |
1478476800000 | 111.61 |
1478563200000 | 112.28 |
1478649600000 | 112.41 |
1478736000000 | 111.1 |
1478822400000 | 110.53 |
1479081600000 | 109.26 |
1479168000000 | 109.95 |
1479254400000 | 109.01 |
1479340800000 | 109.59 |
1479427200000 | 108.15 |
1479686400000 | 109.21 |
1479772800000 | 109.31 |
1479859200000 | 108.46 |
1479945600000 | 108.96 |
1480032000000 | 109.6 |
1480291200000 | 108.46 |
1480377600000 | 109.33 |
1480464000000 | 109.34 |
1480550400000 | 108.43 |
1480636800000 | 108.42 |
1480896000000 | 110.18 |
1480982400000 | 111.83 |
1481068800000 | 113.6 |
1481155200000 | 113.61 |
1481241600000 | 113.43 |
1481500800000 | 114.05 |
1481587200000 | 115.75 |
1481673600000 | 115.09 |
1481760000000 | 114.19 |
1481846400000 | 114.34 |
1482105600000 | 114.68 |
1482192000000 | 114.86 |
1482278400000 | 115.07 |
1482364800000 | 115.17 |
1482451200000 | 115.37 |
1482796800000 | 115.63 |
1482883200000 | 114.87 |
1482969600000 | 115.52 |
1483056000000 | 116.33 |
1483315200000 | 116.84 |
1483401600000 | 115.68 |
1483488000000 | 116.65 |
1483574400000 | 117.86 |
1483660800000 | 117.92 |
1483920000000 | 117.5 |
1484006400000 | 117.74 |
1484092800000 | 116.74 |
1484179200000 | 117.84 |
1484265600000 | 118.75 |
1484524800000 | 117.71 |
1484611200000 | 118.19 |
1484697600000 | 118.45 |
1484784000000 | 117.6 |
1484870400000 | 118.48 |
1485129600000 | 118.33 |
1485216000000 | 118.68 |
1485302400000 | 120.14 |
1485388800000 | 119.32 |
1485475200000 | 119.23 |
1485734400000 | 117.77 |
1485820800000 | 117.81 |
1485907200000 | 118.71 |
1485993600000 | 118.83 |
1486080000000 | 119.19 |
1486339200000 | 117.83 |
1486425600000 | 117.41 |
1486512000000 | 117.77 |
1486598400000 | 118.5 |
1486684800000 | 117.93 |
1486944000000 | 118.79 |
1487030400000 | 118.63 |
1487116800000 | 119.25 |
1487203200000 | 119.8 |
1487289600000 | 119.4 |
1487548800000 | 119.43 |
1487635200000 | 119.62 |
1487721600000 | 119.72 |
1487808000000 | 119.92 |
1487894400000 | 118.92 |
1488153600000 | 119.48 |
1488240000000 | 119.8 |
1488326400000 | 121.47 |
1488412800000 | 120.93 |
1488499200000 | 121.84 |
1488758400000 | 121.66 |
1488844800000 | 121.46 |
1488931200000 | 121.37 |
1489017600000 | 122.23 |
1489104000000 | 123.24 |
1489363200000 | 123.34 |
1489449600000 | 122.59 |
1489536000000 | 122.92 |
1489622400000 | 124.76 |
1489708800000 | 125.05 |
1489968000000 | 124.94 |
1490054400000 | 124.94 |
1490140800000 | 124.73 |
1490227200000 | 125.47 |
1490313600000 | 125.42 |
1490572800000 | 125.97 |
1490659200000 | 126.87 |
1490745600000 | 126.15 |
1490832000000 | 126.23 |
1490918400000 | 126.41 |
1491177600000 | 125.22 |
1491264000000 | 125.59 |
1491350400000 | 125.27 |
1491436800000 | 125.54 |
1491523200000 | 125.3 |
1491782400000 | 124.66 |
1491868800000 | 124.48 |
1491955200000 | 124.3 |
1492041600000 | 123.61 |
1492473600000 | 123.36 |
1492560000000 | 123.86 |
1492646400000 | 125.1 |
1492732800000 | 124.32 |
1492992000000 | 130.19 |
1493078400000 | 131.11 |
1493164800000 | 130.52 |
1493251200000 | 130.07 |
1493337600000 | 130.17 |
1493596800000 | 130.71 |
1493683200000 | 131.16 |
1493769600000 | 131.36 |
1493856000000 | 132.84 |
1493942400000 | 134.3 |
1494201600000 | 133.45 |
1494288000000 | 133.25 |
1494374400000 | 133.03 |
1494460800000 | 132.39 |
1494547200000 | 133.51 |
1494806400000 | 134.26 |
1494892800000 | 135.29 |
1494979200000 | 133.46 |
1495065600000 | 132.95 |
1495152000000 | 134.51 |
1495411200000 | 134.87 |
1495497600000 | 135.25 |
1495584000000 | 134.64 |
1495670400000 | 135.02 |
1495756800000 | 134.57 |
1496016000000 | 134.5 |
1496102400000 | 134.04 |
1496188800000 | 134.38 |
1496275200000 | 134.69 |
1496361600000 | 136.15 |
1496620800000 | 135.55 |
1496707200000 | 134.83 |
1496793600000 | 134.74 |
1496880000000 | 134.96 |
1496966400000 | 134.61 |
1497225600000 | 133.32 |
1497312000000 | 133.95 |
1497398400000 | 134.22 |
1497484800000 | 132.24 |
1497571200000 | 133.28 |
1497830400000 | 134.46 |
1497916800000 | 133.3 |
1498003200000 | 133.35 |
1498089600000 | 133.48 |
1498176000000 | 133.57 |
1498435200000 | 134.01 |
1498521600000 | 133.72 |
1498608000000 | 134.72 |
1498694400000 | 132.95 |
1498780800000 | 131.82 |
1499040000000 | 132.81 |
1499126400000 | 132.26 |
1499212800000 | 132.25 |
1499299200000 | 132.16 |
1499385600000 | 132.31 |
1499644800000 | 132.91 |
1499731200000 | 132.86 |
1499817600000 | 134.77 |
1499904000000 | 135.02 |
1499990400000 | 135.59 |
1500249600000 | 135.52 |
1500336000000 | 135.55 |
1500422400000 | 135.75 |
1500508800000 | 136.85 |
1500595200000 | 135.56 |
1500854400000 | 135.58 |
1500940800000 | 136.39 |
1501027200000 | 136.89 |
1501113600000 | 137.39 |
1501200000000 | 137.29 |
1501459200000 | 136.89 |
1501545600000 | 138.14 |
1501632000000 | 138.3 |
1501718400000 | 138.61 |
1501804800000 | 138.79 |
1502064000000 | 139.44 |
1502150400000 | 139.17 |
1502236800000 | 137.78 |
1502323200000 | 136.15 |
1502409600000 | 135.73 |
1502668800000 | 137.51 |
1502755200000 | 137.29 |
1502841600000 | 137.76 |
1502928000000 | 136.97 |
1503014400000 | 136.48 |
1503273600000 | 136.37 |
1503360000000 | 137.17 |
1503446400000 | 137.1 |
1503532800000 | 137.08 |
1503619200000 | 137.47 |
1503878400000 | 137.8 |
1503964800000 | 137.52 |
1504051200000 | 137.12 |
1504137600000 | 137.64 |
1504224000000 | 138.27 |
1504483200000 | 138.12 |
1504569600000 | 137.64 |
1504656000000 | 138.26 |
1504742400000 | 139.31 |
1504828800000 | 139.18 |
1505088000000 | 140.71 |
1505174400000 | 141.03 |
1505260800000 | 141.06 |
1505347200000 | 140.57 |
1505433600000 | 141.39 |
1505692800000 | 141.58 |
1505779200000 | 142.15 |
1505865600000 | 142.03 |
1505952000000 | 141.53 |
1506038400000 | 141.94 |
1506297600000 | 140.48 |
1506384000000 | 139.55 |
1506470400000 | 140.03 |
1506556800000 | 140.96 |
1506643200000 | 142.5 |
1506902400000 | 141.95 |
1506988800000 | 142.32 |
1507075200000 | 141.97 |
1507161600000 | 142.33 |
1507248000000 | 142.16 |
1507507200000 | 142.5 |
1507593600000 | 142.95 |
1507680000000 | 143.55 |
1507766400000 | 143.23 |
1507852800000 | 143.23 |
1508112000000 | 143.15 |
1508198400000 | 142.87 |
1508284800000 | 143.45 |
1508371200000 | 143.36 |
1508457600000 | 142.77 |
1508716800000 | 142.28 |
1508803200000 | 142.53 |
1508889600000 | 142.09 |
1508976000000 | 142.57 |
1509062400000 | 143.05 |
1509321600000 | 144.03 |
1509408000000 | 144.76 |
1509494400000 | 145.31 |
1509580800000 | 145.48 |
1509667200000 | 145.32 |
1509926400000 | 144.94 |
1510012800000 | 144.25 |
1510099200000 | 144.35 |
1510185600000 | 143.35 |
1510272000000 | 143.09 |
1510531200000 | 142.49 |
1510617600000 | 142.63 |
1510704000000 | 142.52 |
1510790400000 | 143.16 |
1510876800000 | 142.56 |
1511136000000 | 142.79 |
1511222400000 | 143.47 |
1511308800000 | 143.7 |
1511395200000 | 144.54 |
1511481600000 | 145.94 |
1511740800000 | 145.14 |
1511827200000 | 145.26 |
1511913600000 | 144.68 |
1512000000000 | 145.05 |
1512086400000 | 142.92 |
1512345600000 | 143.96 |
1512432000000 | 143.52 |
1512518400000 | 142.91 |
1512604800000 | 143.44 |
1512691200000 | 143.69 |
1512950400000 | 144.08 |
1513036800000 | 143.93 |
1513123200000 | 143.67 |
1513209600000 | 143.01 |
1513296000000 | 143.42 |
1513555200000 | 145.85 |
1513641600000 | 144.78 |
1513728000000 | 144.51 |
1513814400000 | 144.87 |
1513900800000 | 144.03 |
1514332800000 | 144.35 |
1514419200000 | 144.02 |
1514505600000 | 143.77 |
1514851200000 | 144.13 |
1514937600000 | 144.71 |
1515024000000 | 147.21 |
1515110400000 | 148.41 |
1515369600000 | 148.18 |
1515456000000 | 147.79 |
1515542400000 | 147.74 |
1515628800000 | 148.02 |
1515715200000 | 149.5 |
1515974400000 | 150.75 |
1516060800000 | 150.6 |
1516147200000 | 150.63 |
1516233600000 | 150.96 |
1516320000000 | 151.88 |
1516579200000 | 153.04 |
1516665600000 | 153.93 |
1516752000000 | 153.54 |
1516838400000 | 154.31 |
1516924800000 | 154.99 |
1517184000000 | 153.75 |
1517270400000 | 152.91 |
1517356800000 | 153.42 |
1517443200000 | 152.63 |
1517529600000 | 149.87 |
1517788800000 | 147.04 |
1517875200000 | 144.16 |
1517961600000 | 145.45 |
1518048000000 | 141.41 |
1518134400000 | 140.05 |
1518393600000 | 142.21 |
1518480000000 | 142.1 |
1518566400000 | 144.15 |
1518652800000 | 145.95 |
1518739200000 | 146.81 |
1518998400000 | 145.67 |
1519084800000 | 146.06 |
1519171200000 | 145.63 |
1519257600000 | 145.79 |
1519344000000 | 146.41 |
1519603200000 | 147.56 |
1519689600000 | 146.7 |
1519776000000 | 145.32 |
1519862400000 | 143.3 |
1519948800000 | 142.27 |
1520208000000 | 143.78 |
1520294400000 | 144.64 |
1520380800000 | 145.45 |
1520467200000 | 146.05 |
1520553600000 | 146.68 |
1520812800000 | 147.1 |
1520899200000 | 146.54 |
1520985600000 | 145.98 |
1521072000000 | 146.2 |
1521158400000 | 146.59 |
1521417600000 | 144.83 |
1521504000000 | 144.88 |
1521590400000 | 144.3 |
1521676800000 | 142.2 |
1521763200000 | 140.22 |
1522022400000 | 141.11 |
1522108800000 | 141.11 |
1522195200000 | 140.89 |
1522281600000 | 142 |
1522713600000 | 140.71 |
1522800000000 | 140.87 |
1522886400000 | 143.55 |
1522972800000 | 142.5 |
1523232000000 | 143.36 |
1523318400000 | 145.33 |
1523404800000 | 145 |
1523491200000 | 145.36 |
1523577600000 | 145.5 |
1523836800000 | 145.76 |
1523923200000 | 147.35 |
1524009600000 | 148.12 |
1524096000000 | 147.54 |
1524182400000 | 146.43 |
1524441600000 | 146.38 |
1524528000000 | 145.77 |
1524614400000 | 144.47 |
1524700800000 | 145.54 |
1524787200000 | 145.88 |
1525046400000 | 146.22 |
1525132800000 | 145.79 |
1525219200000 | 146.31 |
1525305600000 | 145.47 |
1525392000000 | 146.48 |
1525651200000 | 147.04 |
1525737600000 | 146.31 |
1525824000000 | 147.03 |
1525910400000 | 147.62 |
1525996800000 | 148.06 |
1526256000000 | 148.38 |
1526342400000 | 146.85 |
1526428800000 | 146.2 |
1526515200000 | 147.17 |
1526601600000 | 146.21 |
1526860800000 | 146.17 |
1526947200000 | 146.83 |
1527033600000 | 144.94 |
1527120000000 | 144.36 |
1527206400000 | 143.49 |
1527465600000 | 142.11 |
1527552000000 | 139.73 |
1527638400000 | 140.79 |
1527724800000 | 140.27 |
1527811200000 | 142.13 |
1528070400000 | 143.11 |
1528156800000 | 142.52 |
1528243200000 | 143.72 |
1528329600000 | 143.89 |
1528416000000 | 142.8 |
1528675200000 | 144.31 |
1528761600000 | 144.09 |
1528848000000 | 144.02 |
1528934400000 | 144.64 |
1529020800000 | 143.47 |
1529280000000 | 142.14 |
1529366400000 | 140.47 |
1529452800000 | 141.01 |
1529539200000 | 139.83 |
1529625600000 | 141.25 |
1529884800000 | 138.63 |
1529971200000 | 138.63 |
1530057600000 | 138.53 |
1530144000000 | 137.65 |
1530230400000 | 139.48 |
1530489600000 | 138.34 |
1530576000000 | 139.45 |
1530662400000 | 139.57 |
1530748800000 | 141.45 |
1530835200000 | 142.65 |
1531094400000 | 143.38 |
1531180800000 | 143.49 |
1531267200000 | 141.56 |
1531353600000 | 142.5 |
1531440000000 | 142.74 |
1531699200000 | 142.93 |
1531785600000 | 143.17 |
1531872000000 | 143.58 |
1531958400000 | 142.69 |
1532044800000 | 143.25 |
1532304000000 | 143.02 |
1532390400000 | 144.31 |
1532476800000 | 143.88 |
1532563200000 | 143.71 |
1532649600000 | 143.8 |
1532908800000 | 143.52 |
1532995200000 | 143.97 |
1533081600000 | 143.72 |
1533168000000 | 142.42 |
1533254400000 | 142.7 |
1533513600000 | 142.78 |
1533600000000 | 143.77 |
1533686400000 | 143.71 |
1533772800000 | 143.51 |
1533859200000 | 139.67 |
1534118400000 | 139.03 |
1534204800000 | 138.8 |
1534291200000 | 136.4 |
1534377600000 | 137.72 |
1534464000000 | 137.77 |
1534723200000 | 138.5 |
1534809600000 | 140.08 |
1534896000000 | 141.28 |
1534982400000 | 141.03 |
1535068800000 | 141.97 |
1535328000000 | 143.67 |
1535414400000 | 143.89 |
1535500800000 | 144.39 |
1535587200000 | 143.31 |
1535673600000 | 141.96 |
1535932800000 | 141.94 |
1536019200000 | 140.09 |
1536105600000 | 138.93 |
1536192000000 | 137.82 |
1536278400000 | 137.15 |
1536537600000 | 137.77 |
1536624000000 | 138.04 |
1536710400000 | 138.64 |
1536796800000 | 139.67 |
1536883200000 | 139.86 |
1537142400000 | 139.53 |
1537228800000 | 140.18 |
1537315200000 | 140.23 |
1537401600000 | 142.44 |
1537488000000 | 143.08 |
1537747200000 | 142.98 |
1537833600000 | 143.38 |
1537920000000 | 143.41 |
1538006400000 | 143.61 |
1538092800000 | 141.41 |
1538352000000 | 141.65 |
1538438400000 | 140.49 |
1538524800000 | 140.99 |
1538611200000 | 139.35 |
1538697600000 | 137.91 |
1538956800000 | 136.25 |
1539043200000 | 136.64 |
1539129600000 | 134.16 |
1539216000000 | 132.09 |
1539302400000 | 132.3 |
1539561600000 | 132.67 |
1539648000000 | 134.88 |
1539734400000 | 134 |
1539820800000 | 131.95 |
1539907200000 | 131.91 |
1540166400000 | 131.15 |
1540252800000 | 129.33 |
1540339200000 | 127.01 |
1540425600000 | 128.83 |
1540512000000 | 126.91 |
1540771200000 | 127.06 |
1540857600000 | 127.01 |
1540944000000 | 128.91 |
1541030400000 | 130.26 |
1541116800000 | 129.95 |
1541376000000 | 129.91 |
1541462400000 | 129.88 |
1541548800000 | 132.46 |
1541635200000 | 131.54 |
1541721600000 | 130.15 |
1541980800000 | 127.16 |
1542067200000 | 128.42 |
1542153600000 | 127.83 |
1542240000000 | 127.77 |
1542326400000 | 127.83 |
1542585600000 | 126.66 |
1542672000000 | 124.42 |
1542758400000 | 125.58 |
1542844800000 | 124.84 |
1542931200000 | 124.26 |
1543190400000 | 126.03 |
1543276800000 | 125.48 |
1543363200000 | 126.2 |
1543449600000 | 127.31 |
1543536000000 | 126.96 |
1543795200000 | 129.22 |
1543881600000 | 127.28 |
1543968000000 | 125.92 |
1544054400000 | 123.05 |
1544140800000 | 122.73 |
1544400000000 | 121.5 |
1544486400000 | 122.18 |
1544572800000 | 124.54 |
1544659200000 | 124.56 |
1544745600000 | 122.97 |
1545004800000 | 121.83 |
1545091200000 | 121.61 |
1545177600000 | 121.68 |
1545264000000 | 119.58 |
1545350400000 | 118.69 |
1545609600000 | 117.34 |
1545868800000 | 117.6 |
1545955200000 | 119.52 |
1546214400000 | 120.21 |
1546387200000 | 119.47 |
1546473600000 | 117.49 |
1546560000000 | 121.36 |
1546819200000 | 121.83 |
1546905600000 | 122.65 |
1546992000000 | 123.78 |
1547078400000 | 124.09 |
1547164800000 | 123.45 |
1547424000000 | 122.59 |
1547510400000 | 123.2 |
1547596800000 | 123.21 |
1547683200000 | 122.99 |
1547769600000 | 125.14 |
1548028800000 | 124.82 |
1548115200000 | 123.71 |
1548201600000 | 123.93 |
1548288000000 | 124.26 |
1548374400000 | 125.9 |
1548633600000 | 124.84 |
1548720000000 | 124.74 |
1548806400000 | 126.06 |
1548892800000 | 126.87 |
1548979200000 | 126.85 |
1549238400000 | 126.62 |
1549324800000 | 128.39 |
1549411200000 | 127.85 |
1549497600000 | 125.33 |
1549584000000 | 124.46 |
1549843200000 | 124.92 |
1549929600000 | 126.41 |
1550016000000 | 126.71 |
1550102400000 | 125.94 |
1550188800000 | 127.7 |
1550448000000 | 128.2 |
1550534400000 | 128.39 |
1550620800000 | 129.18 |
1550707200000 | 129.18 |
1550793600000 | 129.66 |
1551052800000 | 130.12 |
1551139200000 | 130.52 |
1551225600000 | 130.54 |
1551312000000 | 130.99 |
1551398400000 | 131.79 |
1551657600000 | 131.5 |
1551744000000 | 131.68 |
1551830400000 | 131.46 |
1551916800000 | 129.84 |
1552003200000 | 129.05 |
1552262400000 | 130.35 |
1552348800000 | 130.98 |
1552435200000 | 132.13 |
1552521600000 | 132.64 |
1552608000000 | 134.55 |
1552867200000 | 134.69 |
1552953600000 | 135.57 |
1553040000000 | 134.75 |
1553126400000 | 135.19 |
1553212800000 | 131.92 |
1553472000000 | 132.07 |
1553558400000 | 132.4 |
1553644800000 | 132.12 |
1553731200000 | 131.9 |
1553817600000 | 133.02 |
1554076800000 | 134.33 |
1554163200000 | 134.66 |
1554249600000 | 136.44 |
1554336000000 | 136.65 |
1554422400000 | 137.01 |
1554681600000 | 137.24 |
1554768000000 | 136.63 |
1554854400000 | 136.78 |
1554940800000 | 137.21 |
1555027200000 | 138.04 |
1555286400000 | 138.1 |
1555372800000 | 138.65 |
1555459200000 | 139.42 |
1555545600000 | 139.52 |
1555977600000 | 140.01 |
1556064000000 | 139.8 |
1556150400000 | 139.03 |
1556236800000 | 139.24 |
1556496000000 | 139.34 |
1556582400000 | 139.9 |
1556668800000 | 140.49 |
1556755200000 | 139.03 |
1556841600000 | 140.03 |
1557100800000 | 138.59 |
1557187200000 | 135.96 |
1557273600000 | 136.49 |
1557360000000 | 134.29 |
1557446400000 | 134.56 |
1557705600000 | 132.16 |
1557792000000 | 133.49 |
1557878400000 | 134.52 |
1557964800000 | 136.01 |
1558051200000 | 135.1 |
1558310400000 | 132.88 |
1558396800000 | 133.85 |
1558483200000 | 133.34 |
1558569600000 | 131.01 |
1558656000000 | 132.22 |
1558915200000 | 132.53 |
1559001600000 | 131.87 |
1559088000000 | 129.84 |
1559174400000 | 130.4 |
1559260800000 | 128.84 |
1559520000000 | 129.1 |
1559606400000 | 131.13 |
1559692800000 | 131.78 |
1559779200000 | 132.14 |
1559865600000 | 134.56 |
1560124800000 | 135.07 |
1560211200000 | 135.76 |
1560297600000 | 135.13 |
1560384000000 | 134.96 |
1560470400000 | 134.15 |
1560729600000 | 134.63 |
1560816000000 | 136.81 |
1560902400000 | 137.15 |
1560988800000 | 138.51 |
1561075200000 | 138.77 |
1561334400000 | 139.15 |
1561420800000 | 138.12 |
1561507200000 | 138.36 |
1561593600000 | 138.34 |
1561680000000 | 139.57 |
1561939200000 | 140.01 |
1562025600000 | 140.22 |
1562112000000 | 141.31 |
1562198400000 | 141.44 |
1562284800000 | 140.25 |
1562544000000 | 139.82 |
1562630400000 | 139.55 |
1562716800000 | 140.06 |
1562803200000 | 139.82 |
1562889600000 | 140.13 |
1563148800000 | 140.47 |
1563235200000 | 140.54 |
1563321600000 | 139.8 |
1563408000000 | 139.15 |
1563494400000 | 138.89 |
1563753600000 | 139.63 |
1563840000000 | 140.4 |
1563926400000 | 140.49 |
1564012800000 | 139.54 |
1564099200000 | 139.53 |
1564358400000 | 139.43 |
1564444800000 | 137.5 |
1564531200000 | 137.32 |
1564617600000 | 136.97 |
1564704000000 | 133.28 |
1564963200000 | 130.96 |
1565049600000 | 130.7 |
1565136000000 | 131.65 |
1565222400000 | 134.13 |
1565308800000 | 132.47 |
1565568000000 | 132.13 |
1565654400000 | 133.48 |
1565740800000 | 130.07 |
1565827200000 | 129.38 |
1565913600000 | 131.22 |
1566172800000 | 132.91 |
1566259200000 | 132.08 |
1566345600000 | 133.79 |
1566432000000 | 132.84 |
1566518400000 | 130.93 |
1566777600000 | 131.78 |
1566864000000 | 132.25 |
1566950400000 | 131.93 |
1567036800000 | 133.72 |
1567123200000 | 133.67 |
1567382400000 | 133.41 |
1567468800000 | 132.75 |
1567555200000 | 134.82 |
1567641600000 | 136.63 |
1567728000000 | 136.95 |
1567987200000 | 137.13 |
1568073600000 | 137.15 |
1568160000000 | 137.69 |
1568246400000 | 138.76 |
1568332800000 | 139.44 |
1568592000000 | 137.44 |
1568678400000 | 138.17 |
1568764800000 | 138.51 |
1568851200000 | 139.23 |
1568937600000 | 139.08 |
1569196800000 | 137.77 |
1569283200000 | 137.18 |
1569369600000 | 136.55 |
1569456000000 | 136.74 |
1569542400000 | 137.03 |
1569801600000 | 137.62 |
1569888000000 | 135.99 |
1569974400000 | 132.57 |
1570060800000 | 133.43 |
1570147200000 | 134.67 |
1570406400000 | 135.55 |
1570492800000 | 133.55 |
1570579200000 | 134.93 |
1570665600000 | 136.41 |
1570752000000 | 139.43 |
1571011200000 | 138.83 |
1571097600000 | 140.7 |
1571184000000 | 140.87 |
1571270400000 | 141.29 |
1571356800000 | 141.03 |
1571616000000 | 142.18 |
1571702400000 | 141.89 |
1571788800000 | 141.9 |
1571875200000 | 142.27 |
1571961600000 | 142.53 |
1572220800000 | 142.95 |
1572307200000 | 142.77 |
1572393600000 | 142.87 |
1572480000000 | 142.94 |
1572566400000 | 144.08 |
1572825600000 | 145.51 |
1572912000000 | 145.01 |
1572998400000 | 145.31 |
1573084800000 | 145.65 |
1573171200000 | 145.31 |
1573430400000 | 145.29 |
1573516800000 | 145.68 |
1573603200000 | 145.17 |
1573689600000 | 144.57 |
1573776000000 | 145.93 |
1574035200000 | 146.24 |
1574121600000 | 145.84 |
1574208000000 | 145.02 |
1574294400000 | 144.95 |
1574380800000 | 144.78 |
1574640000000 | 145.6 |
1574726400000 | 145.54 |
1574812800000 | 145.89 |
1574899200000 | 145.7 |
1574985600000 | 145.72 |
1575244800000 | 143.47 |
1575331200000 | 142.78 |
1575417600000 | 144.45 |
1575504000000 | 144.16 |
1575590400000 | 145.41 |
1575849600000 | 144.87 |
1575936000000 | 145.07 |
1576022400000 | 145.75 |
1576108800000 | 146.78 |
1576195200000 | 147.75 |
1576454400000 | 149.42 |
1576540800000 | 148.85 |
1576627200000 | 148.44 |
1576713600000 | 148.6 |
1576800000000 | 149.49 |
1577059200000 | 149.7 |
1577145600000 | 149.6 |
1577404800000 | 151.21 |
1577664000000 | 150.35 |
1577750400000 | 150.6 |
1577923200000 | 152.45 |
1578009600000 | 151.14 |
1578268800000 | 151.02 |
1578355200000 | 150.7 |
1578441600000 | 151.02 |
1578528000000 | 151.86 |
1578614400000 | 151.68 |
1578873600000 | 151.95 |
1578960000000 | 151.35 |
1579046400000 | 151.43 |
1579132800000 | 151.79 |
1579219200000 | 152.46 |
1579478400000 | 152.03 |
1579564800000 | 151.94 |
1579651200000 | 151.22 |
1579737600000 | 149.83 |
1579824000000 | 150.92 |
1580083200000 | 146.89 |
1580169600000 | 148.63 |
1580256000000 | 149.27 |
1580342400000 | 147.96 |
1580428800000 | 146.64 |
1580688000000 | 147.1 |
1580774400000 | 149.95 |
1580860800000 | 151.2 |
1580947200000 | 152.04 |
1581033600000 | 151.64 |
1581292800000 | 151.46 |
1581379200000 | 152.35 |
1581465600000 | 153.42 |
1581552000000 | 152.49 |
1581638400000 | 152.32 |
1581897600000 | 152.53 |
1581984000000 | 151.9 |
1582070400000 | 152.8 |
1582156800000 | 151.31 |
1582243200000 | 150.46 |
1582502400000 | 144.43 |
1582588800000 | 141.33 |
1582675200000 | 141.67 |
1582761600000 | 137.51 |
1582848000000 | 133.65 |
1583107200000 | 136.81 |
1583193600000 | 137.33 |
1583280000000 | 139.77 |
1583366400000 | 137.48 |
1583452800000 | 134 |
1583712000000 | 124.14 |
1583798400000 | 123.46 |
1583884800000 | 121.58 |
1583971200000 | 105.92 |
1584057600000 | 109.77 |
1584316800000 | 102.83 |
1584403200000 | 105.62 |
1584489600000 | 99.76 |
1584576000000 | 101.17 |
1584662400000 | 102.94 |
1584921600000 | 101.45 |
1585008000000 | 110.66 |
1585094400000 | 113.35 |
1585180800000 | 117.76 |
1585267200000 | 113.26 |
1585526400000 | 115.1 |
1585612800000 | 115.14 |
1585699200000 | 110.3 |
1585785600000 | 110.47 |
1585872000000 | 108.71 |
1586131200000 | 114.43 |
1586217600000 | 117.29 |
1586304000000 | 117.4 |
1586390400000 | 119.42 |
1586822400000 | 122.08 |
1586908800000 | 117.67 |
1586995200000 | 117.81 |
1587081600000 | 120.65 |
1587340800000 | 121.07 |
1587427200000 | 116.09 |
1587513600000 | 118.03 |
1587600000000 | 118.68 |
1587686400000 | 117.56 |
1587945600000 | 120.17 |
1588032000000 | 121.26 |
1588118400000 | 124.44 |
1588204800000 | 123.53 |
1588291200000 | 123.08 |
1588550400000 | 118.88 |
1588636800000 | 120.42 |
1588723200000 | 119.16 |
1588809600000 | 120.4 |
1588896000000 | 122.51 |
1589155200000 | 121.61 |
1589241600000 | 121.62 |
1589328000000 | 118.59 |
1589414400000 | 117.08 |
1589500800000 | 117.61 |
1589760000000 | 123.06 |
1589846400000 | 123.6 |
1589932800000 | 126.1 |
1590019200000 | 124.14 |
1590105600000 | 123.88 |
1590364800000 | 126.07 |
1590451200000 | 127.64 |
1590537600000 | 129.3 |
1590624000000 | 131.27 |
1590710400000 | 130.77 |
1590969600000 | 132 |
1591056000000 | 135.29 |
1591142400000 | 139.41 |
1591228800000 | 140.27 |
1591315200000 | 144.72 |
1591574400000 | 144.17 |
1591660800000 | 143.75 |
1591747200000 | 143.15 |
1591833600000 | 136.79 |
1591920000000 | 136.03 |
1592179200000 | 136.07 |
1592265600000 | 139.82 |
1592352000000 | 140.56 |
1592438400000 | 139.97 |
1592524800000 | 140.32 |
1592784000000 | 140.38 |
1592870400000 | 143.58 |
1592956800000 | 138.88 |
1593043200000 | 139.32 |
1593129600000 | 137.8 |
1593388800000 | 139.45 |
1593475200000 | 139.94 |
1593561600000 | 140.52 |
1593648000000 | 143.31 |
1593734400000 | 142.57 |
1593993600000 | 146.16 |
1594080000000 | 144.61 |
1594166400000 | 144.35 |
1594252800000 | 143.57 |
1594339200000 | 145.13 |
1594598400000 | 146.96 |
1594684800000 | 146.45 |
1594771200000 | 148.54 |
1594857600000 | 148.05 |
1594944000000 | 147.98 |
1595203200000 | 149.95 |
1595289600000 | 150.67 |
1595376000000 | 150.46 |
1595462400000 | 149.58 |
1595548800000 | 147.31 |
1595808000000 | 149.03 |
1595894400000 | 148.15 |
1595980800000 | 148.85 |
1596067200000 | 145.99 |
1596153600000 | 146.52 |
1596412800000 | 148.5 |
1596499200000 | 149.06 |
1596585600000 | 151.05 |
1596672000000 | 150.33 |
1596758400000 | 149.83 |
1597017600000 | 149.84 |
1597104000000 | 151.77 |
1597190400000 | 154.17 |
1597276800000 | 153.75 |
1597363200000 | 152.26 |
1597622400000 | 152.9 |
1597708800000 | 153.27 |
1597795200000 | 153.93 |
1597881600000 | 152.22 |
1597968000000 | 151.6 |
1598227200000 | 154.85 |
1598313600000 | 155.11 |
1598400000000 | 156.95 |
1598486400000 | 155.28 |
1598572800000 | 155.96 |
1598832000000 | 155.54 |
1598918400000 | 156.42 |
1599004800000 | 157.65 |
1599091200000 | 154.39 |
1599177600000 | 151.89 |
1599436800000 | 154.14 |
1599523200000 | 150.57 |
1599609600000 | 153.82 |
1599696000000 | 153.2 |
1599782400000 | 152.62 |
1600041600000 | 153.49 |
1600128000000 | 154.22 |
1600214400000 | 153.47 |
1600300800000 | 151.94 |
1600387200000 | 150.73 |
1600646400000 | 145.22 |
1600732800000 | 145.7 |
1600819200000 | 144.93 |
1600905600000 | 144.04 |
1600992000000 | 143.78 |
1601251200000 | 147.69 |
1601337600000 | 148.18 |
1601424000000 | 147.63 |
1601510400000 | 148.11 |
1601596800000 | 146.94 |
1601856000000 | 149.52 |
1601942400000 | 149.35 |
1602028800000 | 149.56 |
1602115200000 | 150.33 |
1602201600000 | 152.07 |
1602460800000 | 154.28 |
1602547200000 | 152.63 |
1602633600000 | 152.23 |
1602720000000 | 148.43 |
1602806400000 | 150.26 |
1603065600000 | 150.2 |
1603152000000 | 150.37 |
1603238400000 | 149.08 |
1603324800000 | 148.18 |
1603411200000 | 149.29 |
1603670400000 | 145.37 |
1603756800000 | 144.65 |
1603843200000 | 138.64 |
1603929600000 | 138.43 |
1604016000000 | 136.94 |
1604275200000 | 139 |
1604361600000 | 143.23 |
1604448000000 | 146.79 |
1604534400000 | 150.83 |
1604620800000 | 150.91 |
1604880000000 | 156.77 |
1604966400000 | 157.43 |
1605052800000 | 158.52 |
1605139200000 | 157.45 |
1605225600000 | 157.86 |
1605484800000 | 159.54 |
1605571200000 | 159.83 |
1605657600000 | 160.02 |
1605744000000 | 158.63 |
1605830400000 | 159.05 |
1606089600000 | 158.24 |
1606176000000 | 160.82 |
1606262400000 | 161.5 |
1606348800000 | 161.49 |
1606435200000 | 162.77 |
1606694400000 | 161.76 |
1606780800000 | 164.46 |
1606867200000 | 164.93 |
1606953600000 | 165.44 |
1607040000000 | 165.99 |
1607299200000 | 165.72 |
1607385600000 | 165.39 |
1607472000000 | 164.55 |
1607558400000 | 164.88 |
1607644800000 | 163.08 |
1607904000000 | 164.07 |
1607990400000 | 165.57 |
1608076800000 | 166.93 |
1608163200000 | 168.29 |
1608249600000 | 167.36 |
1608508800000 | 163.38 |
1608595200000 | 164.83 |
1608681600000 | 166.44 |
1608768000000 | 166.61 |
1609113600000 | 168.96 |
1609200000000 | 169.55 |
1609286400000 | 169.58 |
1609372800000 | 168.1 |
1609718400000 | 168.42 |
1609804800000 | 168.18 |
1609891200000 | 169.84 |
1609977600000 | 170.67 |
1610064000000 | 171.57 |
1610323200000 | 168.95 |
1610409600000 | 168.62 |
1610496000000 | 169.23 |
1610582400000 | 169.53 |
1610668800000 | 167.33 |
1610928000000 | 167.24 |
1611014400000 | 167.95 |
1611100800000 | 169.66 |
1611187200000 | 170.71 |
1611273600000 | 170.27 |
1611532800000 | 168.31 |
1611619200000 | 170.27 |
1611705600000 | 166.53 |
1611792000000 | 167.33 |
1611878400000 | 164.14 |
1612137600000 | 165.99 |
1612224000000 | 168 |
1612310400000 | 168.25 |
1612396800000 | 169.37 |
1612483200000 | 170.43 |
1612742400000 | 171.18 |
1612828800000 | 171.49 |
1612915200000 | 171.4 |
1613001600000 | 172.35 |
1613088000000 | 173.14 |
1613347200000 | 174.74 |
1613433600000 | 174.26 |
1613520000000 | 172.15 |
1613606400000 | 171.76 |
1613692800000 | 173.24 |
1613952000000 | 172.14 |
1614038400000 | 172.07 |
1614124800000 | 172.32 |
1614211200000 | 171.52 |
1614297600000 | 168.91 |
1614556800000 | 171.44 |
1614643200000 | 171 |
1614729600000 | 170.57 |
1614816000000 | 169.52 |
1614902400000 | 167.18 |
1615161600000 | 169.2 |
1615248000000 | 171.49 |
1615334400000 | 172.81 |
1615420800000 | 175.11 |
1615507200000 | 174.08 |
1615766400000 | 174.14 |
1615852800000 | 174.99 |
1615939200000 | 175.25 |
1616025600000 | 175.24 |
1616112000000 | 174.31 |
1616371200000 | 175.08 |
1616457600000 | 174.01 |
1616544000000 | 173.11 |
1616630400000 | 172.4 |
1616716800000 | 174.28 |
1616976000000 | 174.59 |
1617062400000 | 175.43 |
1617148800000 | 175.97 |
1617235200000 | 177.65 |
1617667200000 | 180.22 |
1617753600000 | 180.91 |
1617840000000 | 182.05 |
1617926400000 | 182.55 |
1618185600000 | 182 |
1618272000000 | 182.86 |
1618358400000 | 183.14 |
1618444800000 | 184.54 |
1618531200000 | 186.13 |
1618790400000 | 185.93 |
1618876800000 | 182.91 |
1618963200000 | 184.28 |
1619049600000 | 185.07 |
1619136000000 | 185.74 |
1619395200000 | 186.73 |
1619481600000 | 186.26 |
1619568000000 | 186.65 |
1619654400000 | 186.42 |
1619740800000 | 184.31 |
1620000000000 | 185.44 |
1620086400000 | 181.26 |
1620172800000 | 183.75 |
1620259200000 | 184.69 |
1620345600000 | 187.19 |
1620604800000 | 186.01 |
1620691200000 | 183.05 |
1620777600000 | 181.14 |
1620864000000 | 181.59 |
1620950400000 | 185.48 |
1621209600000 | 185.26 |
1621296000000 | 185.8 |
1621382400000 | 183.22 |
1621468800000 | 186.18 |
1621555200000 | 186.59 |
1621814400000 | 187.98 |
1621900800000 | 188.38 |
1621987200000 | 187.96 |
1622073600000 | 187.7 |
1622160000000 | 188.74 |
1622419200000 | 188.13 |
1622505600000 | 189.46 |
1622592000000 | 189.83 |
1622678400000 | 188.34 |
1622764800000 | 189.66 |
1623024000000 | 190.31 |
1623110400000 | 190.51 |
1623196800000 | 190.66 |
1623283200000 | 190.81 |
1623369600000 | 191.35 |
1623628800000 | 192.2 |
1623715200000 | 192.46 |
1623801600000 | 192.76 |
1623888000000 | 191.32 |
1623974400000 | 187.24 |
1624233600000 | 189.13 |
1624320000000 | 189.86 |
1624406400000 | 188.68 |
1624492800000 | 190.12 |
1624579200000 | 190.18 |
1624838400000 | 189.55 |
1624924800000 | 190 |
1625011200000 | 187.74 |
1625097600000 | 188.6 |
1625184000000 | 189.01 |
1625443200000 | 189.36 |
1625529600000 | 188.23 |
1625616000000 | 188.93 |
1625702400000 | 186.21 |
1625788800000 | 189.4199 |
1626048000000 | 190.53 |
1626134400000 | 189.8899 |
1626220800000 | 190.09 |
1626307200000 | 188.02 |
1626393600000 | 186.58 |
1626652800000 | 182.27 |
1626739200000 | 183.1699 |
1626825600000 | 186.4 |
1626912000000 | 187.96 |
1626998400000 | 189.94 |
1627257600000 | 190.47 |
1627344000000 | 188.79 |
1627430400000 | 189.91 |
1627516800000 | 191.3 |
1627603200000 | 189.2 |
1627862400000 | 190.44 |
1627948800000 | 190.47 |
1628035200000 | 191.45 |
1628121600000 | 192.2 |
1628208000000 | 191.45 |
1628467200000 | 191.31 |
1628553600000 | 191.2 |
1628640000000 | 192.03 |
1628726400000 | 192.97 |
1628812800000 | 194.03 |
1629072000000 | 193.15 |
1629158400000 | 191.46 |
1629244800000 | 190.54 |
1629331200000 | 188.09 |
1629417600000 | 189.35 |
1629676800000 | 191.8899 |
1629763200000 | 192.3 |
1629849600000 | 192.29 |
1629936000000 | 191.77 |
1630022400000 | 193.44 |
1630281600000 | 194.63 |
1630368000000 | 194.51 |
1630454400000 | 196.38 |
1630540800000 | 196.6399 |
1630627200000 | 195.9 |
1630886400000 | 197.26 |
1630972800000 | 196.48 |
1631059200000 | 194.04 |
1631145600000 | 193.9199 |
1631232000000 | 193.57 |
1631491200000 | 193.94 |
1631577600000 | 193.95 |
1631664000000 | 192.3899 |
1631750400000 | 192.51 |
1631836800000 | 190.16 |
1632096000000 | 185.87 |
1632182400000 | 187.87 |
1632268800000 | 190.13 |
1632355200000 | 192.43 |
1632441600000 | 190.6699 |
1632700800000 | 190.48 |
1632787200000 | 185.1699 |
1632873600000 | 185.2 |
1632960000000 | 183.56 |
1633046400000 | 183.35 |
1633305600000 | 181.23 |
1633392000000 | 183.86 |
1633478400000 | 181.51 |
1633564800000 | 185.12 |
1633651200000 | 184.22 |
1633910400000 | 183.85 |
1633996800000 | 182.72 |
1634083200000 | 184.25 |
1634169600000 | 187.44 |
1634256000000 | 189.25 |
1634515200000 | 188.51 |
1634601600000 | 189.95 |
1634688000000 | 190.13 |
1634774400000 | 189.76 |
1634860800000 | 190.13 |
1635120000000 | 189.78 |
1635206400000 | 191.08 |
1635292800000 | 190.84 |
1635379200000 | 192.99 |
1635465600000 | 192.09 |
1635724800000 | 193.47 |
1635811200000 | 194.12 |
1635897600000 | 195.13 |
1635984000000 | 196.48 |
1636070400000 | 197.95 |
1636329600000 | 198.12 |
1636416000000 | 197.94 |
1636502400000 | 196.3 |
1636588800000 | 196.1 |
1636675200000 | 196.73 |
1636934400000 | 197.15 |
1637020800000 | 196.84 |
1637107200000 | 196.18 |
1637193600000 | 197.15 |
1637280000000 | 196.21 |
1637539200000 | 194.05 |
1637625600000 | 192.23 |
1637712000000 | 191.35 |
1637798400000 | 192.12 |
1637884800000 | 185.25 |
1638144000000 | 186.37 |
1638230400000 | 184.18 |
1638316800000 | 188.57 |
1638403200000 | 186.01 |
1638489600000 | 183.95 |
1638748800000 | 186.36 |
1638835200000 | 192.25 |
1638921600000 | 192.09 |
1639008000000 | 190.11 |
1639094400000 | 190.28 |
1639353600000 | 188.59 |
1639440000000 | 187.03 |
1639526400000 | 188.59 |
1639612800000 | 189.6 |
1639699200000 | 187.54 |
1639958400000 | 185.47 |
1640044800000 | 188.31 |
1640131200000 | 191.07 |
1640217600000 | 192.76 |
1640304000000 | 192.65 |
1640563200000 | 194.26 |
1640649600000 | 194.65 |
1640736000000 | 194.31 |
1640822400000 | 194.6 |
1640908800000 | 194.66 |
1641168000000 | 195.33 |
1641254400000 | 196.29 |
1641340800000 | 196.48 |
1641427200000 | 193.36 |
1641513600000 | 193.12 |
1641772800000 | 190.41 |
1641859200000 | 192.78 |
1641945600000 | 195.26 |
1642032000000 | 194.8899 |
1642118400000 | 193.15 |
1642377600000 | 193.83 |
1642464000000 | 190.55 |
1642550400000 | 190.34 |
1642636800000 | 190.81 |
1642723200000 | 187.3 |
1642982400000 | 180.49 |
1643068800000 | 180.11 |
1643155200000 | 183.44 |
1643241600000 | 182.05 |
1643328000000 | 181.87 |
1643587200000 | 184.87 |
1643673600000 | 187.44 |
1643760000000 | 188.69 |
1643846400000 | 185.95 |
1643932800000 | 185.33 |
1644192000000 | 186.46 |
1644278400000 | 186.9199 |
1644364800000 | 190.37 |
1644451200000 | 189.84 |
1644537600000 | 186.23 |
1644796800000 | 181.84 |
1644883200000 | 186.2 |
1644969600000 | 186.18 |
1645056000000 | 184.33 |
1645142400000 | 182.07 |
1645401600000 | 178.78 |
1645488000000 | 178.34 |
1645574400000 | 176.8899 |
1645660800000 | 170.15 |
1645747200000 | 177.3899 |
1646006400000 | 175.6 |
1646092800000 | 168.26 |
1646179200000 | 169.84 |
1646265600000 | 166.56 |
1646352000000 | 157.8 |
1646611200000 | 154.44 |
1646697600000 | 154.05 |
1646784000000 | 166.36 |
1646870400000 | 161.94 |
1646956800000 | 162.05 |
1647216000000 | 163.31 |
1647302400000 | 164.2 |
1647388800000 | 170.91 |
1647475200000 | 172.6399 |
1647561600000 | 173.36 |
1647820800000 | 172.78 |
1647907200000 | 174.51 |
1647993600000 | 171.88 |
1648080000000 | 172.7 |
1648166400000 | 172.61 |
1648425600000 | 173.51 |
1648512000000 | 179.68 |
1648598400000 | 178.44 |
1648684800000 | 175.27 |
1648771200000 | 174.63 |
1649030400000 | 176.1 |
1649116800000 | 173.3 |
1649203200000 | 168.86 |
1649289600000 | 167.9199 |
1649376000000 | 168.8 |
1649635200000 | 167.53 |
1649721600000 | 166.81 |
1649808000000 | 166.97 |
1649894400000 | 165.95 |
1650326400000 | 166.23 |
1650412800000 | 169.06 |
1650499200000 | 169.07 |
1650585600000 | 164.25 |
1650844800000 | 160.99 |
1650931200000 | 157.86 |
1651017600000 | 156.38 |
1651104000000 | 159.1 |
1651190400000 | 158.31 |
1651449600000 | 156.01 |
1651536000000 | 157.31 |
1651622400000 | 157.11 |
1651708800000 | 154.25 |
1651795200000 | 152.44 |
1652054400000 | 147.1699 |
1652140800000 | 148.68 |
1652227200000 | 150.9199 |
1652313600000 | 147.95 |
1652400000000 | 151.86 |
1652659200000 | 151 |
1652745600000 | 155.35 |
1652832000000 | 151.81 |
1652918400000 | 150.6 |
1653004800000 | 150.69 |
1653264000000 | 154.16 |
1653350400000 | 152.05 |
1653436800000 | 152.88 |
1653523200000 | 156.29 |
1653609600000 | 159.57 |
1653868800000 | 161.56 |
1653955200000 | 159.15 |
1654041600000 | 157.54 |
1654128000000 | 160.2 |
1654214400000 | 159.02 |
1654473600000 | 161.15 |
1654560000000 | 159.98 |
1654646400000 | 159.4199 |
1654732800000 | 155.36 |
1654819200000 | 148.56 |
1655078400000 | 142.85 |
1655164800000 | 141.79 |
1655251200000 | 144.46 |
1655337600000 | 140.93 |
1655424000000 | 141.16 |
1655683200000 | 143.05 |
1655769600000 | 145.03 |
1655856000000 | 144.36 |
1655942400000 | 143.1 |
1656028800000 | 147.54 |
1656288000000 | 147.99 |
1656374400000 | 146.38 |
1656460800000 | 144.91 |
1656547200000 | 142.19 |
1656633600000 | 141.43 |
1656892800000 | 141.91 |
1656979200000 | 137.66 |
1657065600000 | 139.43 |
1657152000000 | 142.07 |
1657238400000 | 142.72 |
1657497600000 | 139.88 |
1657584000000 | 139.76 |
1657670400000 | 139.32 |
1657756800000 | 136.51 |
1657843200000 | 140.47 |
1658102400000 | 142.52 |
1658188800000 | 146.57 |
1658275200000 | 146.68 |
1658361600000 | 147.18 |
1658448000000 | 146.91 |
1658707200000 | 146.82 |
1658793600000 | 144.24 |
1658880000000 | 146.51 |
1658966400000 | 148.45 |
1659052800000 | 151.76 |
1659312000000 | 152.58 |
1659398400000 | 150.83 |
1659484800000 | 152.53 |
1659571200000 | 154.3899 |
1659657600000 | 152.66 |
1659916800000 | 153.95 |
1660003200000 | 152.33 |
1660089600000 | 155.99 |
1660176000000 | 155.84 |
1660262400000 | 156.08 |
1660521600000 | 156 |
1660608000000 | 156.35 |
1660694400000 | 154.21 |
1660780800000 | 154.72 |
1660867200000 | 151.43 |
1661126400000 | 147.3 |
1661212800000 | 147.33 |
1661299200000 | 147.86 |
1661385600000 | 148.72 |
1661472000000 | 145.28 |
1661731200000 | 143.5 |
1661817600000 | 142.9199 |
1661904000000 | 141.86 |
1661990400000 | 138.6699 |
1662076800000 | 142.07 |
1662336000000 | 139.19 |
1662422400000 | 139.05 |
1662508800000 | 140.15 |
1662595200000 | 140.57 |
1662681600000 | 144 |
1662940800000 | 148.02 |
1663027200000 | 142.8 |
1663113600000 | 142.26 |
1663200000000 | 140.95 |
1663286400000 | 139.84 |
1663545600000 | 139.87 |
1663632000000 | 138.38 |
1663718400000 | 137.37 |
1663804800000 | 134.37 |
1663891200000 | 130.26 |
1664150400000 | 129.4199 |
1664236800000 | 128.73 |
1664323200000 | 129.38 |
1664409600000 | 128.2 |
1664496000000 | 129.22 |
1664755200000 | 130.9199 |
1664841600000 | 137.83 |
1664928000000 | 135.58 |
1665014400000 | 134.8 |
1665100800000 | 131.25 |
1665360000000 | 129.5 |
1665446400000 | 128.84 |
1665532800000 | 128.45 |
1665619200000 | 130.07 |
1665705600000 | 130.22 |
1665964800000 | 133.75 |
1666051200000 | 135.09 |
1666137600000 | 134.53 |
1666224000000 | 135.8 |
1666310400000 | 135.45 |
1666569600000 | 138.37 |
1666656000000 | 141.51 |
1666742400000 | 142.27 |
1666828800000 | 141.09 |
1666915200000 | 141.33 |
1667174400000 | 140.32 |
1667260800000 | 140.68 |
1667347200000 | 138.8899 |
1667433600000 | 136.01 |
1667520000000 | 141.09 |
1667779200000 | 143.1699 |
1667865600000 | 145.07 |
1667952000000 | 143.49 |
1668038400000 | 151.3 |
1668124800000 | 154.46 |
1668384000000 | 154.98 |
1668470400000 | 156.71 |
1668556800000 | 155.7 |
1668643200000 | 154.61 |
1668729600000 | 156.52 |
1668988800000 | 154.12 |
1669075200000 | 155.84 |
1669161600000 | 157.8 |
1669248000000 | 158.76 |
1669334400000 | 158.44 |
1669593600000 | 157.06 |
1669680000000 | 156.21 |
1669766400000 | 157.74 |
1669852800000 | 160.85 |
1669939200000 | 160.25 |
1670198400000 | 159.83 |
1670284800000 | 158.26 |
1670371200000 | 157.5 |
1670457600000 | 158.48 |
1670544000000 | 158.9199 |
1670803200000 | 158.4 |
1670889600000 | 162.53 |
1670976000000 | 162 |
1671062400000 | 156.31 |
1671148800000 | 154.46 |
1671408000000 | 153.73 |
1671494400000 | 154.13 |
1671580800000 | 156.66 |
1671667200000 | 154.04 |
1671753600000 | 154.15 |
1672099200000 | 154.44 |
1672185600000 | 152.8 |
1672272000000 | 155.46 |
1672358400000 | 153.68 |
1672617600000 | 155.72 |
1672704000000 | 155.01 |
1672790400000 | 158.65 |
1672876800000 | 156.62 |
1672963200000 | 160.49 |
1673222400000 | 164.08 |
1673308800000 | 163.84 |
1673395200000 | 166.29 |
1673481600000 | 167.96 |
1673568000000 | 169.47 |
1673827200000 | 169.63 |
1673913600000 | 169.86 |
1674000000000 | 169.95 |
1674086400000 | 166.48 |
1674172800000 | 168.9 |
1674432000000 | 171.1399 |
1674518400000 | 171.22 |
1674604800000 | 171.34 |
1674691200000 | 172.13 |
1674777600000 | 172.58 |
1675036800000 | 171.53 |
1675123200000 | 172.12 |
1675209600000 | 173.97 |
1675296000000 | 178.04 |
1675382400000 | 176.6 |
1675641600000 | 172.8 |
1675728000000 | 173.15 |
1675814400000 | 172.73 |
1675900800000 | 174.1399 |
1675987200000 | 171.03 |
1676246400000 | 173.54 |
1676332800000 | 173.69 |
1676419200000 | 174.79 |
1676505600000 | 174.71 |
1676592000000 | 173.49 |
1676851200000 | 173.68 |
1676937600000 | 172.09 |
1677024000000 | 171.2 |
1677110400000 | 171.99 |
1677196800000 | 168.12 |
1677456000000 | 171.25 |
1677542400000 | 170.9199 |
1677628800000 | 170.68 |
1677715200000 | 171.06 |
1677801600000 | 173.53 |
1678060800000 | 175.25 |
1678147200000 | 172.53 |
1678233600000 | 172.75 |
1678320000000 | 172.23 |
1678406400000 | 171.49 |
1678665600000 | 168.15 |
1678752000000 | 171.59 |
1678838400000 | 164.97 |
1678924800000 | 169.8899 |
1679011200000 | 168.52 |
1679270400000 | 171.3899 |
1679356800000 | 174.6399 |
1679443200000 | 175.01 |
1679529600000 | 177.09 |
1679616000000 | 172.9 |
1679875200000 | 173.8899 |
1679961600000 | 174.38 |
1680048000000 | 177.07 |
1680134400000 | 180.3 |
1680220800000 | 181.2 |
1680480000000 | 181.48 |
1680566400000 | 182.6 |
1680652800000 | 180.81 |
1680739200000 | 181.69 |
1681171200000 | 181.83 |
1681257600000 | 182.26 |
1681344000000 | 185.07 |
1681430400000 | 185.53 |
1681689600000 | 183.4199 |
1681776000000 | 185.01 |
1681862400000 | 185.1699 |
1681948800000 | 184.87 |
1682035200000 | 185.77 |
1682294400000 | 186.31 |
1682380800000 | 184.03 |
1682467200000 | 184.16 |
1682553600000 | 184.8899 |
1682640000000 | 185.29 |
1682899200000 | 184.52 |
1682985600000 | 182.06 |
1683072000000 | 183.23 |
1683158400000 | 181.57 |
1683244800000 | 184.46 |
1683504000000 | 185.13 |
1683590400000 | 183.26 |
1683676800000 | 183.68 |
1683763200000 | 183.3899 |
1683849600000 | 182.7 |
1684108800000 | 182.8899 |
1684195200000 | 183.27 |
1684281600000 | 183.49 |
1684368000000 | 185.2 |
1684454400000 | 186.1399 |
1684713600000 | 185.94 |
1684800000000 | 183.82 |
1684886400000 | 181.01 |
1684972800000 | 182.75 |
1685059200000 | 185.85 |
1685318400000 | 185.32 |
1685404800000 | 185.04 |
1685491200000 | 181.04 |
1685577600000 | 184 |
1685664000000 | 186.3 |
1685923200000 | 185.13 |
1686009600000 | 184.97 |
1686096000000 | 183.96 |
1686182400000 | 185.7 |
1686268800000 | 185.38 |
1686528000000 | 187.01 |
1686614400000 | 189.03 |
1686700800000 | 191.2 |
1686787200000 | 191.76 |
1686873600000 | 192.58 |
1687132800000 | 191.43 |
1687219200000 | 190.62 |
1687305600000 | 190.13 |
1687392000000 | 190.18 |
1687478400000 | 187.62 |
1687737600000 | 187.62 |
1687824000000 | 189.6399 |
1687910400000 | 190.31 |
1687996800000 | 190.4199 |
1688083200000 | 193.05 |
1688342400000 | 192.9199 |
1688428800000 | 192.61 |
1688515200000 | 190.77 |
1688601600000 | 185.9199 |
1688688000000 | 187.52 |
1688947200000 | 188.21 |
1689033600000 | 189.62 |
1689120000000 | 194.62 |
1689206400000 | 197.6699 |
1689292800000 | 198.63 |
1689552000000 | 197.22 |
1689638400000 | 197.83 |
1689724800000 | 197.06 |
1689811200000 | 195.95 |
1689897600000 | 195.97 |
1690156800000 | 195.27 |
1690243200000 | 195.41 |
1690329600000 | 194.21 |
1690416000000 | 196.86 |
1690502400000 | 198.91 |
1690761600000 | 199.08 |
1690848000000 | 195.98 |
1690934400000 | 191.68 |
1691020800000 | 190.61 |
1691107200000 | 193.11 |
1691366400000 | 193.36 |
1691452800000 | 190.55 |
1691539200000 | 191.29 |
1691625600000 | 194.12 |
1691712000000 | 190.95 |
1691971200000 | 191.25 |
1692057600000 | 189.88 |
1692144000000 | 188.85 |
1692230400000 | 186.46 |
1692316800000 | 185.61 |
1692576000000 | 187.2 |
1692662400000 | 187.68 |
1692748800000 | 188.68 |
1692835200000 | 186.61 |
1692921600000 | 185.86 |
1693180800000 | 188.63 |
1693267200000 | 191.05 |
1693353600000 | 192.4 |
1693440000000 | 191.03 |
1693526400000 | 189.76 |
1693785600000 | 189.36 |
1693872000000 | 187.85 |
1693958400000 | 185.94 |
1694044800000 | 185.01 |
1694131200000 | 185.69 |
1694390400000 | 187.06 |
1694476800000 | 185.76 |
1694563200000 | 185.81 |
1694649600000 | 186.97 |
1694736000000 | 186.73 |
1694995200000 | 185.33 |
1695081600000 | 185.22 |
1695168000000 | 186.04 |
1695254400000 | 182.09 |
1695340800000 | 182.03 |
1695600000000 | 179.91 |
1695686400000 | 177.9199 |
1695772800000 | 177.11 |
1695859200000 | 179.12 |
1695945600000 | 179.96 |
1696204800000 | 178.07 |
1696291200000 | 175.61 |
1696377600000 | 176.43 |
1696464000000 | 177.04 |
1696550400000 | 179.31 |
1696809600000 | 178.4 |
1696896000000 | 182.44 |
1696982400000 | 183.1399 |
1697068800000 | 182.22 |
1697155200000 | 178.73 |
1697414400000 | 180.22 |
1697500800000 | 180.18 |
1697587200000 | 177.3899 |
1697673600000 | 177.1399 |
1697760000000 | 174.58 |
1698019200000 | 176.07 |
1698105600000 | 176.9199 |
1698192000000 | 175.51 |
1698278400000 | 173.35 |
1698364800000 | 173.1699 |
1698624000000 | 174.82 |
1698710400000 | 175.3 |
1698796800000 | 176.79 |
1698883200000 | 181.16 |
1698969600000 | 183.26 |
1699228800000 | 183.22 |
1699315200000 | 182.65 |
1699401600000 | 184 |
1699488000000 | 185.71 |
1699574400000 | 184.84 |
1699833600000 | 186.19 |
1699920000000 | 191 |
1700006400000 | 192.02 |
1700092800000 | 191.86 |
1700179200000 | 193.45 |
1700438400000 | 194.68 |
1700524800000 | 193.93 |
1700611200000 | 193.76 |
1700697600000 | 194.71 |
1700784000000 | 195.26 |
1701043200000 | 194.57 |
1701129600000 | 194.93 |
1701216000000 | 195.56 |
1701302400000 | 194.78 |
1701388800000 | 195.1 |
1701648000000 | 194.1399 |
1701734400000 | 195.8899 |
1701820800000 | 196.32 |
1701907200000 | 196.73 |
1701993600000 | 198.48 |
1702252800000 | 198.58 |
1702339200000 | 199.45 |
1702425600000 | 199.84 |
1702512000000 | 203.1 |
1702598400000 | 202.59 |
1702857600000 | 202.11 |
1702944000000 | 203.6699 |
1703030400000 | 202.88 |
1703116800000 | 203.23 |
1703203200000 | 203.41 |
1703635200000 | 205.13 |
1703721600000 | 204.69 |
1703808000000 | 203.8899 |
1704153600000 | 201.22 |
1704240000000 | 198.05 |
1704326400000 | 199.32 |
1704412800000 | 199.46 |
1704672000000 | 201.38 |
1704758400000 | 200.35 |
1704844800000 | 201.6 |
1704931200000 | 200.49 |
1705017600000 | 202.11 |
1705276800000 | 200.99 |
1705363200000 | 199.8 |
1705449600000 | 197.61 |
1705536000000 | 200.25 |
1705622400000 | 201.6399 |
1705881600000 | 202.8899 |
1705968000000 | 201.87 |
1706054400000 | 206.8 |
1706140800000 | 206.59 |
1706227200000 | 208.75 |
1706486400000 | 208.33 |
1706572800000 | 209.3 |
1706659200000 | 207.97 |
1706745600000 | 207.8899 |
1706832000000 | 209.43 |
1707091200000 | 208.9 |
1707177600000 | 210.21 |
1707264000000 | 210.59 |
1707350400000 | 211.66 |
1707436800000 | 213.09 |
1707696000000 | 213.57 |
1707782400000 | 210.29 |
1707868800000 | 211.6 |
1707955200000 | 213.01 |
1708041600000 | 213.67 |
1708300800000 | 213.52 |
1708387200000 | 213.47 |
1708473600000 | 213.59 |
1708560000000 | 219.19 |
1708646400000 | 219.9 |
1708905600000 | 219.81 |
1708992000000 | 220.5 |
1709078400000 | 219.8 |
1709164800000 | 220.03 |
1709251200000 | 221.73 |
1709510400000 | 222.89 |
1709596800000 | 221.76 |
1709683200000 | 223.58 |
1709769600000 | 227.17 |
1709856000000 | 226.09 |
1710115200000 | 224.08 |
1710201600000 | 227.11 |
1710288000000 | 227.81 |
1710374400000 | 226.45 |
1710460800000 | 225.75 |
1710720000000 | 225.9 |
1710806400000 | 226.6 |
1710892800000 | 226.83 |
1710979200000 | 228.84 |
1711065600000 | 227.79 |
1711324800000 | 228.59 |
1711411200000 | 228.59 |
1711497600000 | 229.11 |
1711584000000 | 228.71 |
1712016000000 | 226.57 |
1712102400000 | 228.75 |
1712188800000 | 228.74 |
1712275200000 | 226.78 |
1712534400000 | 228.22 |
1712620800000 | 226.18 |
1712707200000 | 224.87 |
1712793600000 | 224.01 |
1712880000000 | 221.58 |
1713139200000 | 221.72 |
1713225600000 | 219.43 |
1713312000000 | 218.55 |
1713398400000 | 219.63 |
1713484800000 | 217.36 |
1713744000000 | 218.31 |
1713830400000 | 222.57 |
1713916800000 | 221.34 |
1714003200000 | 219.59 |
1714089600000 | 222.53 |
1714348800000 | 222.32 |
1714435200000 | 219.02 |
1714521600000 | 218.49 |
1714608000000 | 218.43 |
1714694400000 | 222.05 |
1714953600000 | 224.32 |
1715040000000 | 226.28 |
1715126400000 | 226.65 |
1715212800000 | 227.65 |
1715299200000 | 228.58 |
1715558400000 | 229.11 |
1715644800000 | 229.92 |
1715731200000 | 232.05 |
1715817600000 | 230.9 |
1715904000000 | 230.51 |
1716163200000 | 230.97 |
1716249600000 | 229.9 |
1716336000000 | 228.58 |
1716422400000 | 229.59 |
1716508800000 | 230.56 |
1716768000000 | 231.64 |
1716854400000 | 231.88 |
1716940800000 | 228.34 |
1717027200000 | 228.68 |
1717113600000 | 228.73 |
1717372800000 | 230.67 |
1717459200000 | 229.27 |
1717545600000 | 233.48 |
1717632000000 | 234.85 |
1717718400000 | 233.13 |
1717977600000 | 230.84 |
1718064000000 | 229.44 |
1718150400000 | 234.93 |
1718236800000 | 230.86 |
1718323200000 | 226.34 |
1718582400000 | 228.67 |
1718668800000 | 230.55 |
1718755200000 | 229.63 |
1718841600000 | 230.7 |
1718928000000 | 227.86 |
1719187200000 | 229.27 |
1719273600000 | 229.11 |
1719360000000 | 228.6 |
1719446400000 | 228.72 |
1719532800000 | 227.91 |
1719792000000 | 230.08 |
1719878400000 | 229.73 |
1719964800000 | 233.58 |
1720051200000 | 234.45 |
1720137600000 | 234.95 |
1720396800000 | 235.01 |
1720483200000 | 232.5 |
1720569600000 | 235.43 |
1720656000000 | 235.5 |
1720742400000 | 238.65 |
1721001600000 | 236.52 |
1721088000000 | 234.24 |
1721174400000 | 230.92 |
1721260800000 | 229.88 |
1721347200000 | 227.4 |
1721606400000 | 230.7 |
1721692800000 | 230.93 |
1721779200000 | 227 |
1721865600000 | 224.66 |
1721952000000 | 227.08 |
1722211200000 | 224.52 |
1722297600000 | 224.2 |
1722384000000 | 227.85 |
1722470400000 | 222.15 |
1722556800000 | 218.35 |
1722816000000 | 215.02 |
1722902400000 | 214.94 |
1722988800000 | 217.88 |
1723075200000 | 218.96 |
1723161600000 | 219.76 |
1723420800000 | 220.17 |
1723507200000 | 222.81 |
1723593600000 | 225.53 |
1723680000000 | 229.15 |
1723766400000 | 230.6 |
1724025600000 | 233.73 |
1724112000000 | 233.74 |
1724198400000 | 235.38 |
1724284800000 | 234.29 |
1724371200000 | 237.06 |
1724630400000 | 235.92 |
1724716800000 | 235.94 |
1724803200000 | 235.3 |
1724889600000 | 235.82 |
1724976000000 | 236.17 |
1725235200000 | 236.76 |
1725321600000 | 232.06 |
1725408000000 | 230.09 |
1725494400000 | 229.01 |
1725580800000 | 225.29 |
1725840000000 | 226.29 |
1725926400000 | 225.21 |
1726012800000 | 227.22 |
1726099200000 | 230.3 |
1726185600000 | 232.33 |
1726444800000 | 231.81 |
1726531200000 | 233.12 |
1726617600000 | 231.94 |
1726704000000 | 237.72 |
1726790400000 | 235.15 |
1727049600000 | 235.63 |
1727136000000 | 238.62 |
1727222400000 | 238.27 |
1727308800000 | 242.83 |
1727395200000 | 243.86 |
1727654400000 | 241.17 |
1727740800000 | 237.02 |
1727827200000 | 236.88 |
1727913600000 | 235.32 |
1728000000000 | 236.57 |
1728259200000 | 236.81 |
1728345600000 | 236.93 |
1728432000000 | 238.2 |
1728518400000 | 237.41 |
1728604800000 | 239.14 |
1728864000000 | 240.51 |
1728950400000 | 235.94 |
1729036800000 | 234.29 |
1729123200000 | 235.12 |
1729209600000 | 237.36 |
1729468800000 | 235.86 |
1729555200000 | 235.43 |
1729641600000 | 232.97 |
1729728000000 | 234 |
1729814400000 | 235.18 |
1730073600000 | 236.07 |
1730160000000 | 235.58 |
1730246400000 | 233.85 |
1730332800000 | 229.91 |
1730419200000 | 232.36 |
1730678400000 | 232.03 |
1730764800000 | 233.67 |
1730851200000 | 229.41 |
1730937600000 | 233.58 |
1731024000000 | 230.38 |
1731283200000 | 229.81 |
1731369600000 | 225.4 |
1731456000000 | 224.87 |
1731542400000 | 227.99 |
1731628800000 | 224.38 |
1731888000000 | 224.85 |
1731974400000 | 224.51 |
1732060800000 | 222.43 |
1732147200000 | 223.09 |
1732233600000 | 222.19 |
1732492800000 | 223.79 |
1732579200000 | 222.91 |
1732665600000 | 222.91 |
1732752000000 | 223.55 |
1732838400000 | 225.98 |
EURO iSTOXX 50 Recovery Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 23.997713856123 | 21.5967670685 |
2018 | -16.620779724976 | -18.714032180556 |
2019 | 25.722734386665 | 22.91511067141 |
2020 | 11.715347391794 | 3.4258136521991 |
2021 | 15.931878728579 | 12.555344138316 |
2022 | -21.269633264519 | -17.354144585033 |
2023 | 33.259134799962 | 23.767192662848 |
2024 | 11.946246767293 | 1.7541609986614 |
Methodology
The EURO iSTOXX 50 Recovery Tilted Index selects 60 securities, all the EURO STOXX 50 Index constituents and 10 of the largest securities from 5 different STOXX thematic indices (STOXX Global Breakthrough Healthcare, STOXX Global Digitalization, STOXX Global Next Generation Telecoms, STOXX Global Smart City Infrastructure and STOXX Global Automation & Robotics indices). 2 components are selected from each megatrend index. The index is price weighted with weight factors based on free-float market capitalization, revenue exposure and multipliers. These factors are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus 10 company weights within the 5 megatrend indices.
The reviews are conducted on a quarterly basis in March, June, September, and December. The review cut-off date for the underlying data is the last calculation day of February, May, August, and November respectively.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1121824259 | ISX5RVGT | .ISX5RVGT | |
Price EUR | CH1121824275 | ISX5RVE | ISX5RVE INDEX | .ISX5RVE |
Net Return EUR | CH1121824267 | ISX5RVT | .ISX5RVT | |
Gross Return USD | CH1121824226 | ISX5RVGU | .ISX5RVGU | |
Net Return USD | CH1121824234 | ISX5RVU | .ISX5RVU | |
Price USD | CH1121824242 | ISX5RVK | .ISX5RVK |
Quick Facts
Weighting | Weights based on free-float market capitalization, revenue |
Cap Factor | - |
No. of components | 60 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 24, 2013 |
History | Available from Jun. 24, 2013 |
Inception date | Jun. 30, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 6.070% |
NVIDIA Corp. | Technology | USA | 5.917% |
SAP | Technology | Germany | 5.295% |
Amazon.com Inc. | Retail | USA | 4.664% |
Apple Inc. | Technology | USA | 4.588% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.494% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.234% |
SIEMENS | Industrial Goods and Services | Germany | 3.178% |
TOTALENERGIES | Energy | France | 3.041% |
META PLATFORMS CLASS A | Technology | USA | 3.006% |
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.