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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 Recovery Tilted | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 6.1 | 0.4 | 12.1 |
EURO STOXX 50 | 4,306.6 | 3,373.7 | 67.5 | 54.5 | 263.1 | 15.7 | 7.8 | 0.5 | 4.1 |
Supersector weighting (top 10)
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 | 1.1 | 18.3 | 22.4 | 39.3 | 78.5 | N/A | N/A | 22.7 | 11.8 | 12.4 |
EURO STOXX 50 | -0.4 | 8.9 | 12.4 | 27.5 | 45.6 | N/A | N/A | 12.6 | 8.5 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Recovery Tilted | N/A | N/A | 13.1 | 17.0 | 19.8 | N/A | N/A | 1.3 | 0.5 | 0.5 |
EURO STOXX 50 | N/A | N/A | 13.4 | 18.0 | 21.1 | N/A | N/A | 0.6 | 0.3 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Recovery Tilted | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 6.2 | 5.3 | 5.2 | 5.7 | 6.0 |
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 | 1.6 | 0.5 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
ISTOXX INDICES
EURO iSTOXX 50 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 | 2.5 | 1.7 | 19.6 |
EURO STOXX 50 | 15.4 | 13.9 | 15.3 | 15.3 | 1.9 | 2.8 | 1.3 | 17.1 |
Performance and annual returns
EURO iSTOXX 50 Recovery Tilted | |
---|---|
1372032000000 | 100 |
1372118400000 | 101.18 |
1372204800000 | 103.31 |
1372291200000 | 103.88 |
1372377600000 | 103.35 |
1372636800000 | 104.1 |
1372723200000 | 103.55 |
1372809600000 | 102.72 |
1372896000000 | 105.23 |
1372982400000 | 103.85 |
1373241600000 | 105.5 |
1373328000000 | 106.15 |
1373414400000 | 105.93 |
1373500800000 | 106.68 |
1373587200000 | 106.52 |
1373846400000 | 106.93 |
1373932800000 | 106.17 |
1374019200000 | 106.79 |
1374105600000 | 107.77 |
1374192000000 | 107.53 |
1374451200000 | 107.78 |
1374537600000 | 107.52 |
1374624000000 | 108.6 |
1374710400000 | 108.2 |
1374796800000 | 108.3 |
1375056000000 | 108.33 |
1375142400000 | 108.96 |
1375228800000 | 109.17 |
1375315200000 | 110.75 |
1375401600000 | 110.91 |
1375660800000 | 110.93 |
1375747200000 | 110.07 |
1375833600000 | 110.11 |
1375920000000 | 110.68 |
1376006400000 | 110.86 |
1376265600000 | 111.12 |
1376352000000 | 111.87 |
1376438400000 | 112.19 |
1376524800000 | 111.38 |
1376611200000 | 111.82 |
1376870400000 | 110.89 |
1376956800000 | 109.62 |
1377043200000 | 109.2 |
1377129600000 | 110.57 |
1377216000000 | 110.95 |
1377475200000 | 110.78 |
1377561600000 | 108.09 |
1377648000000 | 108 |
1377734400000 | 108.75 |
1377820800000 | 107.53 |
1378080000000 | 109.21 |
1378166400000 | 108.72 |
1378252800000 | 109.16 |
1378339200000 | 109.76 |
1378425600000 | 110.68 |
1378684800000 | 110.61 |
1378771200000 | 112.26 |
1378857600000 | 112.34 |
1378944000000 | 112.35 |
1379030400000 | 112.55 |
1379289600000 | 113.18 |
1379376000000 | 113.25 |
1379462400000 | 114.13 |
1379548800000 | 114.72 |
1379635200000 | 114.39 |
1379894400000 | 113.88 |
1379980800000 | 114.4 |
1380067200000 | 114.37 |
1380153600000 | 114.34 |
1380240000000 | 113.96 |
1380499200000 | 113.08 |
1380585600000 | 114.61 |
1380672000000 | 114.05 |
1380758400000 | 113.21 |
1380844800000 | 114.17 |
1381104000000 | 114.01 |
1381190400000 | 112.98 |
1381276800000 | 113.27 |
1381363200000 | 115.65 |
1381449600000 | 115.87 |
1381708800000 | 116.01 |
1381795200000 | 117 |
1381881600000 | 117.69 |
1381968000000 | 117.3 |
1382054400000 | 118.74 |
1382313600000 | 118.8 |
1382400000000 | 119.21 |
1382486400000 | 118.36 |
1382572800000 | 118.97 |
1382659200000 | 118.99 |
1382918400000 | 118.71 |
1383004800000 | 119.75 |
1383091200000 | 119.43 |
1383177600000 | 120.54 |
1383264000000 | 120.21 |
1383523200000 | 120.52 |
1383609600000 | 119.65 |
1383696000000 | 120.28 |
1383782400000 | 119.71 |
1383868800000 | 119.77 |
1384128000000 | 120.2 |
1384214400000 | 119.64 |
1384300800000 | 119.51 |
1384387200000 | 120.46 |
1384473600000 | 120.55 |
1384732800000 | 121.25 |
1384819200000 | 120.24 |
1384905600000 | 120.14 |
1384992000000 | 120.32 |
1385078400000 | 120.51 |
1385337600000 | 121.16 |
1385424000000 | 120.93 |
1385510400000 | 121.74 |
1385596800000 | 122.01 |
1385683200000 | 121.88 |
1385942400000 | 121.54 |
1386028800000 | 119.6 |
1386115200000 | 118.97 |
1386201600000 | 117.63 |
1386288000000 | 118.61 |
1386547200000 | 118.96 |
1386633600000 | 118 |
1386720000000 | 117.28 |
1386806400000 | 116.66 |
1386892800000 | 116.36 |
1387152000000 | 118.35 |
1387238400000 | 117.16 |
1387324800000 | 118.37 |
1387411200000 | 120.22 |
1387497600000 | 120.96 |
1387756800000 | 121.97 |
1387843200000 | 122.1 |
1388102400000 | 123.15 |
1388361600000 | 122.68 |
1388448000000 | 123.17 |
1388620800000 | 121.62 |
1388707200000 | 121.95 |
1388966400000 | 121.76 |
1389052800000 | 123.27 |
1389139200000 | 123.36 |
1389225600000 | 122.53 |
1389312000000 | 122.84 |
1389571200000 | 122.97 |
1389657600000 | 123.63 |
1389744000000 | 125.62 |
1389830400000 | 125.03 |
1389916800000 | 124.99 |
1390176000000 | 124.95 |
1390262400000 | 125.21 |
1390348800000 | 125.08 |
1390435200000 | 123.82 |
1390521600000 | 120.45 |
1390780800000 | 119.9 |
1390867200000 | 120.43 |
1390953600000 | 119.42 |
1391040000000 | 120.41 |
1391126400000 | 120.23 |
1391385600000 | 117.94 |
1391472000000 | 118.1 |
1391558400000 | 118.05 |
1391644800000 | 119.7 |
1391731200000 | 120.93 |
1391990400000 | 120.81 |
1392076800000 | 122.45 |
1392163200000 | 123.17 |
1392249600000 | 123.39 |
1392336000000 | 124.01 |
1392595200000 | 123.98 |
1392681600000 | 123.88 |
1392768000000 | 123.76 |
1392854400000 | 123.92 |
1392940800000 | 124.07 |
1393200000000 | 124.98 |
1393286400000 | 124.92 |
1393372800000 | 124.69 |
1393459200000 | 124.38 |
1393545600000 | 124.52 |
1393804800000 | 121.39 |
1393891200000 | 124.34 |
1393977600000 | 124.39 |
1394064000000 | 124.53 |
1394150400000 | 122.85 |
1394409600000 | 122.79 |
1394496000000 | 122.72 |
1394582400000 | 121.89 |
1394668800000 | 120.12 |
1394755200000 | 119.5 |
1395014400000 | 121.24 |
1395100800000 | 122.28 |
1395187200000 | 122.28 |
1395273600000 | 123.05 |
1395360000000 | 123.09 |
1395619200000 | 121.58 |
1395705600000 | 123.17 |
1395792000000 | 123.92 |
1395878400000 | 124.06 |
1395964800000 | 125.24 |
1396224000000 | 124.95 |
1396310400000 | 126.02 |
1396396800000 | 126.12 |
1396483200000 | 126.85 |
1396569600000 | 127.22 |
1396828800000 | 125.61 |
1396915200000 | 125.42 |
1397001600000 | 125.8 |
1397088000000 | 124.3 |
1397174400000 | 122.86 |
1397433600000 | 123.76 |
1397520000000 | 122.47 |
1397606400000 | 124.27 |
1397692800000 | 124.83 |
1398124800000 | 126.52 |
1398211200000 | 125.53 |
1398297600000 | 126.21 |
1398384000000 | 124.55 |
1398643200000 | 125.43 |
1398729600000 | 127.05 |
1398816000000 | 126.74 |
1398902400000 | 126.8 |
1398988800000 | 126.23 |
1399248000000 | 126.33 |
1399334400000 | 125.33 |
1399420800000 | 125.83 |
1399507200000 | 127.5 |
1399593600000 | 127.04 |
1399852800000 | 128.21 |
1399939200000 | 128.42 |
1400025600000 | 128.38 |
1400112000000 | 126.7 |
1400198400000 | 127.36 |
1400457600000 | 127.57 |
1400544000000 | 127.41 |
1400630400000 | 128.42 |
1400716800000 | 128.58 |
1400803200000 | 129.37 |
1401062400000 | 130.56 |
1401148800000 | 131.06 |
1401235200000 | 131.18 |
1401321600000 | 131.3 |
1401408000000 | 131.29 |
1401667200000 | 131.47 |
1401753600000 | 131.21 |
1401840000000 | 131.16 |
1401926400000 | 132.32 |
1402012800000 | 133.26 |
1402272000000 | 133.79 |
1402358400000 | 134.21 |
1402444800000 | 133.34 |
1402531200000 | 132.9 |
1402617600000 | 133.04 |
1402876800000 | 132.28 |
1402963200000 | 132.75 |
1403049600000 | 132.97 |
1403136000000 | 134.08 |
1403222400000 | 133.74 |
1403481600000 | 133.14 |
1403568000000 | 133.13 |
1403654400000 | 132.27 |
1403740800000 | 131.77 |
1403827200000 | 131.65 |
1404086400000 | 131.57 |
1404172800000 | 132.88 |
1404259200000 | 132.78 |
1404345600000 | 134.24 |
1404432000000 | 133.66 |
1404691200000 | 132.37 |
1404777600000 | 130.48 |
1404864000000 | 131.26 |
1404950400000 | 129.71 |
1405036800000 | 130.08 |
1405296000000 | 131.21 |
1405382400000 | 130.23 |
1405468800000 | 132.09 |
1405555200000 | 130.15 |
1405641600000 | 130.93 |
1405900800000 | 130.02 |
1405987200000 | 132.06 |
1406073600000 | 132.6 |
1406160000000 | 133.46 |
1406246400000 | 132.1 |
1406505600000 | 132.13 |
1406592000000 | 132.76 |
1406678400000 | 132.22 |
1406764800000 | 129.75 |
1406851200000 | 128.12 |
1407110400000 | 128.22 |
1407196800000 | 128.09 |
1407283200000 | 127.39 |
1407369600000 | 126.07 |
1407456000000 | 125.86 |
1407715200000 | 127.41 |
1407801600000 | 126.69 |
1407888000000 | 128.07 |
1407974400000 | 128.24 |
1408060800000 | 127.55 |
1408320000000 | 129.16 |
1408406400000 | 129.99 |
1408492800000 | 129.83 |
1408579200000 | 131.25 |
1408665600000 | 130.59 |
1408924800000 | 133.02 |
1409011200000 | 134.02 |
1409097600000 | 133.98 |
1409184000000 | 132.99 |
1409270400000 | 133.42 |
1409529600000 | 133.58 |
1409616000000 | 133.94 |
1409702400000 | 134.84 |
1409788800000 | 136.98 |
1409875200000 | 137.07 |
1410134400000 | 136.88 |
1410220800000 | 135.96 |
1410307200000 | 136.27 |
1410393600000 | 136 |
1410480000000 | 135.66 |
1410739200000 | 135.29 |
1410825600000 | 135.27 |
1410912000000 | 135.84 |
1410998400000 | 137.26 |
1411084800000 | 137.54 |
1411344000000 | 136.99 |
1411430400000 | 135.28 |
1411516800000 | 136.92 |
1411603200000 | 135.01 |
1411689600000 | 136.05 |
1411948800000 | 134.98 |
1412035200000 | 136.44 |
1412121600000 | 135.02 |
1412208000000 | 131.88 |
1412294400000 | 133.34 |
1412553600000 | 133.37 |
1412640000000 | 130.95 |
1412726400000 | 130.43 |
1412812800000 | 129.59 |
1412899200000 | 127.49 |
1413158400000 | 127.27 |
1413244800000 | 127.32 |
1413331200000 | 123.21 |
1413417600000 | 122.39 |
1413504000000 | 125.8 |
1413763200000 | 125.02 |
1413849600000 | 127.95 |
1413936000000 | 128.5 |
1414022400000 | 130.13 |
1414108800000 | 129.9 |
1414368000000 | 128.82 |
1414454400000 | 130.31 |
1414540800000 | 129.58 |
1414627200000 | 130.28 |
1414713600000 | 133.38 |
1414972800000 | 132.44 |
1415059200000 | 130.65 |
1415145600000 | 132.55 |
1415232000000 | 132.95 |
1415318400000 | 131.76 |
1415577600000 | 132.69 |
1415664000000 | 133.15 |
1415750400000 | 131.21 |
1415836800000 | 131.61 |
1415923200000 | 131.77 |
1416182400000 | 132.53 |
1416268800000 | 133.84 |
1416355200000 | 133.7 |
1416441600000 | 133.16 |
1416528000000 | 136.61 |
1416787200000 | 137.33 |
1416873600000 | 137.74 |
1416960000000 | 137.91 |
1417046400000 | 138.65 |
1417132800000 | 139.01 |
1417392000000 | 137.89 |
1417478400000 | 138.42 |
1417564800000 | 139.04 |
1417651200000 | 136.83 |
1417737600000 | 140.11 |
1417996800000 | 138.97 |
1418083200000 | 135.79 |
1418169600000 | 134.97 |
1418256000000 | 135.42 |
1418342400000 | 131.81 |
1418601600000 | 128.82 |
1418688000000 | 130.46 |
1418774400000 | 131.35 |
1418860800000 | 135.81 |
1418947200000 | 135.53 |
1419206400000 | 135.91 |
1419292800000 | 137.2 |
1419379200000 | 136.97 |
1419811200000 | 137.31 |
1419897600000 | 135.39 |
1419984000000 | 135.51 |
1420156800000 | 135.43 |
1420416000000 | 131.26 |
1420502400000 | 130.63 |
1420588800000 | 131.8 |
1420675200000 | 136.19 |
1420761600000 | 132.81 |
1421020800000 | 134.06 |
1421107200000 | 135.85 |
1421193600000 | 134.39 |
1421280000000 | 136.76 |
1421366400000 | 138.82 |
1421625600000 | 139.14 |
1421712000000 | 140.48 |
1421798400000 | 141.42 |
1421884800000 | 144.08 |
1421971200000 | 146.59 |
1422230400000 | 147.6 |
1422316800000 | 145.02 |
1422403200000 | 144.96 |
1422489600000 | 145.71 |
1422576000000 | 144.82 |
1422835200000 | 145.64 |
1422921600000 | 147.07 |
1423008000000 | 146.92 |
1423094400000 | 146.95 |
1423180800000 | 146.63 |
1423440000000 | 144.87 |
1423526400000 | 146.63 |
1423612800000 | 146.62 |
1423699200000 | 148.21 |
1423785600000 | 149.26 |
1424044800000 | 148.76 |
1424131200000 | 149.05 |
1424217600000 | 150.16 |
1424304000000 | 150.97 |
1424390400000 | 151.27 |
1424649600000 | 152.43 |
1424736000000 | 153.48 |
1424822400000 | 153.06 |
1424908800000 | 154.82 |
1424995200000 | 155.37 |
1425254400000 | 155.42 |
1425340800000 | 153.92 |
1425427200000 | 155.39 |
1425513600000 | 156.57 |
1425600000000 | 156.74 |
1425859200000 | 156.54 |
1425945600000 | 154.8 |
1426032000000 | 157.87 |
1426118400000 | 157.7 |
1426204800000 | 158.31 |
1426464000000 | 160.22 |
1426550400000 | 159.04 |
1426636800000 | 159.14 |
1426723200000 | 159.32 |
1426809600000 | 160.85 |
1427068800000 | 159.63 |
1427155200000 | 160.83 |
1427241600000 | 158.27 |
1427328000000 | 158.01 |
1427414400000 | 158.55 |
1427673600000 | 160.76 |
1427760000000 | 159.61 |
1427846400000 | 160 |
1427932800000 | 159.82 |
1428364800000 | 161.87 |
1428451200000 | 161.22 |
1428537600000 | 163.05 |
1428624000000 | 164.61 |
1428883200000 | 165.19 |
1428969600000 | 163.3 |
1429056000000 | 164.44 |
1429142400000 | 162.28 |
1429228800000 | 158.92 |
1429488000000 | 161 |
1429574400000 | 161.22 |
1429660800000 | 161.71 |
1429747200000 | 160.63 |
1429833600000 | 161.06 |
1430092800000 | 163.17 |
1430179200000 | 160.9 |
1430265600000 | 156.73 |
1430352000000 | 156.08 |
1430438400000 | 156.57 |
1430697600000 | 157.57 |
1430784000000 | 153.98 |
1430870400000 | 153.78 |
1430956800000 | 154.23 |
1431043200000 | 158.06 |
1431302400000 | 157.47 |
1431388800000 | 155.34 |
1431475200000 | 154.56 |
1431561600000 | 156.78 |
1431648000000 | 155.57 |
1431907200000 | 156.74 |
1431993600000 | 160.2 |
1432080000000 | 160.82 |
1432166400000 | 161.17 |
1432252800000 | 161.25 |
1432512000000 | 160.42 |
1432598400000 | 159.11 |
1432684800000 | 161.9 |
1432771200000 | 160.76 |
1432857600000 | 157.6 |
1433116800000 | 158.06 |
1433203200000 | 156.84 |
1433289600000 | 157.31 |
1433376000000 | 155.99 |
1433462400000 | 154.65 |
1433721600000 | 152.76 |
1433808000000 | 152.22 |
1433894400000 | 154.97 |
1433980800000 | 156.1 |
1434067200000 | 153.98 |
1434326400000 | 151.65 |
1434412800000 | 152.44 |
1434499200000 | 151.63 |
1434585600000 | 152.31 |
1434672000000 | 152.48 |
1434931200000 | 157.58 |
1435017600000 | 159.39 |
1435104000000 | 158.8 |
1435190400000 | 158.63 |
1435276800000 | 158.96 |
1435536000000 | 152.85 |
1435622400000 | 151.44 |
1435708800000 | 154.22 |
1435795200000 | 153.1 |
1435881600000 | 152.41 |
1436140800000 | 149.67 |
1436227200000 | 147.51 |
1436313600000 | 147.78 |
1436400000000 | 150.91 |
1436486400000 | 154.89 |
1436745600000 | 157.98 |
1436832000000 | 158.76 |
1436918400000 | 159.53 |
1437004800000 | 161.94 |
1437091200000 | 162.09 |
1437350400000 | 162.96 |
1437436800000 | 161.2 |
1437523200000 | 160.35 |
1437609600000 | 159.87 |
1437696000000 | 158.6 |
1437955200000 | 154.83 |
1438041600000 | 156.77 |
1438128000000 | 157.7 |
1438214400000 | 158.32 |
1438300800000 | 158.44 |
1438560000000 | 159.81 |
1438646400000 | 158.92 |
1438732800000 | 161.49 |
1438819200000 | 160.82 |
1438905600000 | 159.6 |
1439164800000 | 161.29 |
1439251200000 | 158.13 |
1439337600000 | 153.69 |
1439424000000 | 154.83 |
1439510400000 | 154.09 |
1439769600000 | 154.58 |
1439856000000 | 154.6 |
1439942400000 | 151.99 |
1440028800000 | 148.1 |
1440115200000 | 142.76 |
1440374400000 | 135.05 |
1440460800000 | 140.44 |
1440547200000 | 140.12 |
1440633600000 | 145.1 |
1440720000000 | 145.47 |
1440979200000 | 144.62 |
1441065600000 | 140.71 |
1441152000000 | 141.92 |
1441238400000 | 144.51 |
1441324800000 | 140.99 |
1441584000000 | 141.51 |
1441670400000 | 143.38 |
1441756800000 | 144.51 |
1441843200000 | 143.05 |
1441929600000 | 141.92 |
1442188800000 | 141.44 |
1442275200000 | 142.94 |
1442361600000 | 144.53 |
1442448000000 | 144.51 |
1442534400000 | 140.55 |
1442793600000 | 142.14 |
1442880000000 | 138.08 |
1442966400000 | 138.23 |
1443052800000 | 135.6 |
1443139200000 | 139.03 |
1443398400000 | 135.67 |
1443484800000 | 135.03 |
1443571200000 | 138.28 |
1443657600000 | 137.13 |
1443744000000 | 137.95 |
1444003200000 | 142.17 |
1444089600000 | 143.04 |
1444176000000 | 143.51 |
1444262400000 | 143.38 |
1444348800000 | 144.27 |
1444608000000 | 144.18 |
1444694400000 | 143.18 |
1444780800000 | 141.92 |
1444867200000 | 144.18 |
1444953600000 | 145.34 |
1445212800000 | 145.86 |
1445299200000 | 145.16 |
1445385600000 | 145.71 |
1445472000000 | 149.73 |
1445558400000 | 153.23 |
1445817600000 | 152.58 |
1445904000000 | 151.32 |
1445990400000 | 153.09 |
1446076800000 | 153.28 |
1446163200000 | 152.95 |
1446422400000 | 153.87 |
1446508800000 | 154.47 |
1446595200000 | 154.67 |
1446681600000 | 154.91 |
1446768000000 | 155.97 |
1447027200000 | 154 |
1447113600000 | 154.26 |
1447200000000 | 154.98 |
1447286400000 | 152.46 |
1447372800000 | 150.88 |
1447632000000 | 151.31 |
1447718400000 | 154.87 |
1447804800000 | 154.78 |
1447891200000 | 155.2 |
1447977600000 | 155.73 |
1448236800000 | 155.48 |
1448323200000 | 154.11 |
1448409600000 | 156.07 |
1448496000000 | 157.33 |
1448582400000 | 157.05 |
1448841600000 | 157.64 |
1448928000000 | 156.81 |
1449014400000 | 156.34 |
1449100800000 | 150.59 |
1449187200000 | 150.75 |
1449446400000 | 151.84 |
1449532800000 | 149.46 |
1449619200000 | 148.02 |
1449705600000 | 147.91 |
1449792000000 | 144.69 |
1450051200000 | 142.54 |
1450137600000 | 146.51 |
1450224000000 | 147.07 |
1450310400000 | 149.18 |
1450396800000 | 146.95 |
1450656000000 | 145.39 |
1450742400000 | 145.46 |
1450828800000 | 148.45 |
1450915200000 | 148.14 |
1451260800000 | 147.04 |
1451347200000 | 149.73 |
1451433600000 | 148.48 |
1451520000000 | 147.47 |
1451865600000 | 143.48 |
1451952000000 | 144.05 |
1452038400000 | 142.36 |
1452124800000 | 139.1 |
1452211200000 | 137.03 |
1452470400000 | 137.2 |
1452556800000 | 138.98 |
1452643200000 | 138.48 |
1452729600000 | 137.24 |
1452816000000 | 133.56 |
1453075200000 | 133.12 |
1453161600000 | 134.73 |
1453248000000 | 131.03 |
1453334400000 | 133.43 |
1453420800000 | 137.2 |
1453680000000 | 136.12 |
1453766400000 | 137.4 |
1453852800000 | 137.11 |
1453939200000 | 135.38 |
1454025600000 | 138.31 |
1454284800000 | 137.46 |
1454371200000 | 134.5 |
1454457600000 | 132.29 |
1454544000000 | 132.34 |
1454630400000 | 130.73 |
1454889600000 | 127.14 |
1454976000000 | 124.94 |
1455062400000 | 127.09 |
1455148800000 | 122.8 |
1455235200000 | 125.93 |
1455494400000 | 129.06 |
1455580800000 | 128.95 |
1455667200000 | 132.09 |
1455753600000 | 131.91 |
1455840000000 | 130.95 |
1456099200000 | 133.92 |
1456185600000 | 131.87 |
1456272000000 | 129.76 |
1456358400000 | 132.02 |
1456444800000 | 134.09 |
1456704000000 | 134.68 |
1456790400000 | 137.2 |
1456876800000 | 138.34 |
1456963200000 | 137.78 |
1457049600000 | 138.49 |
1457308800000 | 137.87 |
1457395200000 | 136.88 |
1457481600000 | 137.54 |
1457568000000 | 135.68 |
1457654400000 | 139.7 |
1457913600000 | 140.55 |
1458000000000 | 139.81 |
1458086400000 | 139.91 |
1458172800000 | 138.53 |
1458259200000 | 139.23 |
1458518400000 | 139.06 |
1458604800000 | 139.34 |
1458691200000 | 138.98 |
1458777600000 | 137.07 |
1459209600000 | 138.17 |
1459296000000 | 139.25 |
1459382400000 | 137.57 |
1459468800000 | 136.01 |
1459728000000 | 136.17 |
1459814400000 | 133.43 |
1459900800000 | 134.41 |
1459987200000 | 132.85 |
1460073600000 | 134.19 |
1460332800000 | 134.48 |
1460419200000 | 135.61 |
1460505600000 | 139.53 |
1460592000000 | 140.5 |
1460678400000 | 139.94 |
1460937600000 | 140.21 |
1461024000000 | 142.01 |
1461110400000 | 143.29 |
1461196800000 | 143.63 |
1461283200000 | 143.21 |
1461542400000 | 142.25 |
1461628800000 | 142.17 |
1461715200000 | 142.2 |
1461801600000 | 142.05 |
1461888000000 | 138.09 |
1462147200000 | 138.54 |
1462233600000 | 136.31 |
1462320000000 | 134.93 |
1462406400000 | 135.39 |
1462492800000 | 135.41 |
1462752000000 | 136.18 |
1462838400000 | 137.5 |
1462924800000 | 136.43 |
1463011200000 | 135.62 |
1463097600000 | 136.62 |
1463356800000 | 136.76 |
1463443200000 | 136.05 |
1463529600000 | 136.88 |
1463616000000 | 135.61 |
1463702400000 | 137.38 |
1463961600000 | 136.55 |
1464048000000 | 139.92 |
1464134400000 | 142.14 |
1464220800000 | 142.66 |
1464307200000 | 143.09 |
1464566400000 | 143.5 |
1464652800000 | 142.56 |
1464739200000 | 141.37 |
1464825600000 | 141.37 |
1464912000000 | 139.61 |
1465171200000 | 139.89 |
1465257600000 | 141.42 |
1465344000000 | 140.65 |
1465430400000 | 139.78 |
1465516800000 | 136.75 |
1465776000000 | 134.3 |
1465862400000 | 132.52 |
1465948800000 | 133.55 |
1466035200000 | 133.45 |
1466121600000 | 134.08 |
1466380800000 | 137.55 |
1466467200000 | 138.82 |
1466553600000 | 139.16 |
1466640000000 | 141.58 |
1466726400000 | 131.52 |
1466985600000 | 128.6 |
1467072000000 | 131.21 |
1467158400000 | 134.2 |
1467244800000 | 135.71 |
1467331200000 | 136.42 |
1467590400000 | 135.64 |
1467676800000 | 133.78 |
1467763200000 | 132.22 |
1467849600000 | 132.85 |
1467936000000 | 135.44 |
1468195200000 | 137.32 |
1468281600000 | 139.15 |
1468368000000 | 138.71 |
1468454400000 | 140.3 |
1468540800000 | 140.17 |
1468800000000 | 140.02 |
1468886400000 | 139.54 |
1468972800000 | 141.06 |
1469059200000 | 140.99 |
1469145600000 | 141.25 |
1469404800000 | 141.21 |
1469491200000 | 141.23 |
1469577600000 | 142.63 |
1469664000000 | 141.32 |
1469750400000 | 142.06 |
1470009600000 | 141.38 |
1470096000000 | 138.68 |
1470182400000 | 138.96 |
1470268800000 | 140.04 |
1470355200000 | 142.06 |
1470614400000 | 142.45 |
1470700800000 | 144.16 |
1470787200000 | 143.52 |
1470873600000 | 144.69 |
1470960000000 | 144.53 |
1471219200000 | 144.6 |
1471305600000 | 143.1 |
1471392000000 | 141.74 |
1471478400000 | 142.07 |
1471564800000 | 141.01 |
1471824000000 | 140.68 |
1471910400000 | 142.03 |
1471996800000 | 142.6 |
1472083200000 | 141.71 |
1472169600000 | 142.57 |
1472428800000 | 142.57 |
1472515200000 | 143.68 |
1472601600000 | 143.51 |
1472688000000 | 143.21 |
1472774400000 | 145.73 |
1473033600000 | 145.71 |
1473120000000 | 145.47 |
1473206400000 | 146.34 |
1473292800000 | 145.72 |
1473379200000 | 143.97 |
1473638400000 | 142.94 |
1473724800000 | 141.34 |
1473811200000 | 141.23 |
1473897600000 | 142.1 |
1473984000000 | 140.98 |
1474243200000 | 142.08 |
1474329600000 | 142.02 |
1474416000000 | 143 |
1474502400000 | 145.63 |
1474588800000 | 144.7 |
1474848000000 | 142.26 |
1474934400000 | 142.55 |
1475020800000 | 143.42 |
1475107200000 | 143.21 |
1475193600000 | 143.79 |
1475452800000 | 143.67 |
1475539200000 | 144.87 |
1475625600000 | 144.69 |
1475712000000 | 144.63 |
1475798400000 | 143.78 |
1476057600000 | 145.36 |
1476144000000 | 144.79 |
1476230400000 | 144.55 |
1476316800000 | 143.1 |
1476403200000 | 145.14 |
1476662400000 | 144.45 |
1476748800000 | 146.17 |
1476835200000 | 146.38 |
1476921600000 | 147.22 |
1477008000000 | 147.34 |
1477267200000 | 148.08 |
1477353600000 | 147.84 |
1477440000000 | 147.12 |
1477526400000 | 147.18 |
1477612800000 | 146.76 |
1477872000000 | 145.84 |
1477958400000 | 144.08 |
1478044800000 | 142.01 |
1478131200000 | 141.38 |
1478217600000 | 140.48 |
1478476800000 | 143.33 |
1478563200000 | 144.04 |
1478649600000 | 145.52 |
1478736000000 | 144.73 |
1478822400000 | 144.3 |
1479081600000 | 144.4 |
1479168000000 | 145.35 |
1479254400000 | 144.84 |
1479340800000 | 145.61 |
1479427200000 | 145.06 |
1479686400000 | 145.82 |
1479772800000 | 146.4 |
1479859200000 | 146.06 |
1479945600000 | 146.3 |
1480032000000 | 146.58 |
1480291200000 | 145.34 |
1480377600000 | 146.05 |
1480464000000 | 146.21 |
1480550400000 | 144.95 |
1480636800000 | 144.27 |
1480896000000 | 145.75 |
1480982400000 | 147.81 |
1481068800000 | 149.71 |
1481155200000 | 151.89 |
1481241600000 | 152.72 |
1481500800000 | 152.52 |
1481587200000 | 154.32 |
1481673600000 | 153.28 |
1481760000000 | 155.55 |
1481846400000 | 155.84 |
1482105600000 | 155.9 |
1482192000000 | 157.04 |
1482278400000 | 156.55 |
1482364800000 | 156.34 |
1482451200000 | 156.54 |
1482796800000 | 156.95 |
1482883200000 | 156.87 |
1482969600000 | 156.32 |
1483056000000 | 156.55 |
1483315200000 | 157.25 |
1483401600000 | 158.13 |
1483488000000 | 158.06 |
1483574400000 | 157.86 |
1483660800000 | 158.33 |
1483920000000 | 158.09 |
1484006400000 | 157.89 |
1484092800000 | 158.41 |
1484179200000 | 157.12 |
1484265600000 | 158.75 |
1484524800000 | 157.67 |
1484611200000 | 157 |
1484697600000 | 157.34 |
1484784000000 | 157.43 |
1484870400000 | 157.6 |
1485129600000 | 156.44 |
1485216000000 | 156.77 |
1485302400000 | 158.9 |
1485388800000 | 158.9 |
1485475200000 | 158.23 |
1485734400000 | 156.55 |
1485820800000 | 154.92 |
1485907200000 | 156.8 |
1485993600000 | 156.39 |
1486080000000 | 157.14 |
1486339200000 | 156.05 |
1486425600000 | 156.25 |
1486512000000 | 156.45 |
1486598400000 | 158.1 |
1486684800000 | 157.95 |
1486944000000 | 159.36 |
1487030400000 | 159.79 |
1487116800000 | 160.48 |
1487203200000 | 159.73 |
1487289600000 | 159.83 |
1487548800000 | 160 |
1487635200000 | 161.53 |
1487721600000 | 161.56 |
1487808000000 | 161.08 |
1487894400000 | 160.1 |
1488153600000 | 160.2 |
1488240000000 | 160.43 |
1488326400000 | 163.75 |
1488412800000 | 163.48 |
1488499200000 | 164.14 |
1488758400000 | 163.34 |
1488844800000 | 163.34 |
1488931200000 | 163.61 |
1489017600000 | 164.4 |
1489104000000 | 164.58 |
1489363200000 | 164.52 |
1489449600000 | 163.89 |
1489536000000 | 164.55 |
1489622400000 | 165.37 |
1489708800000 | 165.67 |
1489968000000 | 165.4 |
1490054400000 | 164.54 |
1490140800000 | 164.4 |
1490227200000 | 165.6 |
1490313600000 | 165.25 |
1490572800000 | 164.79 |
1490659200000 | 166.22 |
1490745600000 | 167.09 |
1490832000000 | 167.57 |
1490918400000 | 168.43 |
1491177600000 | 167.55 |
1491264000000 | 167.88 |
1491350400000 | 167.45 |
1491436800000 | 167.94 |
1491523200000 | 168.26 |
1491782400000 | 167.69 |
1491868800000 | 166.98 |
1491955200000 | 166.89 |
1492041600000 | 165.87 |
1492473600000 | 164.48 |
1492560000000 | 164.92 |
1492646400000 | 165.77 |
1492732800000 | 165.94 |
1492992000000 | 171.04 |
1493078400000 | 171.27 |
1493164800000 | 171.27 |
1493251200000 | 170.96 |
1493337600000 | 170.77 |
1493596800000 | 171.05 |
1493683200000 | 172.12 |
1493769600000 | 172.29 |
1493856000000 | 173.81 |
1493942400000 | 175.19 |
1494201600000 | 175.02 |
1494288000000 | 175.41 |
1494374400000 | 175.56 |
1494460800000 | 174.84 |
1494547200000 | 175.5 |
1494806400000 | 175.79 |
1494892800000 | 175.64 |
1494979200000 | 172.29 |
1495065600000 | 171.95 |
1495152000000 | 172.92 |
1495411200000 | 172.67 |
1495497600000 | 173.44 |
1495584000000 | 173.41 |
1495670400000 | 173.45 |
1495756800000 | 173.32 |
1496016000000 | 173.34 |
1496102400000 | 172.86 |
1496188800000 | 172.34 |
1496275200000 | 173.14 |
1496361600000 | 174.24 |
1496620800000 | 173.88 |
1496707200000 | 172.77 |
1496793600000 | 172.7 |
1496880000000 | 173.59 |
1496966400000 | 173.74 |
1497225600000 | 171.86 |
1497312000000 | 172.6 |
1497398400000 | 171.88 |
1497484800000 | 171.3 |
1497571200000 | 171.9 |
1497830400000 | 173.9 |
1497916800000 | 173.05 |
1498003200000 | 172.85 |
1498089600000 | 172.8 |
1498176000000 | 172.26 |
1498435200000 | 172.8 |
1498521600000 | 171.13 |
1498608000000 | 171.25 |
1498694400000 | 168.07 |
1498780800000 | 166.94 |
1499040000000 | 168.74 |
1499126400000 | 168.31 |
1499212800000 | 168.69 |
1499299200000 | 167.49 |
1499385600000 | 167.88 |
1499644800000 | 168.69 |
1499731200000 | 168.17 |
1499817600000 | 170.59 |
1499904000000 | 171.13 |
1499990400000 | 171.2 |
1500249600000 | 170.76 |
1500336000000 | 169.17 |
1500422400000 | 170.34 |
1500508800000 | 170.02 |
1500595200000 | 168.09 |
1500854400000 | 168.33 |
1500940800000 | 169.08 |
1501027200000 | 170.15 |
1501113600000 | 170.25 |
1501200000000 | 168.96 |
1501459200000 | 167.86 |
1501545600000 | 169.1 |
1501632000000 | 168.67 |
1501718400000 | 168.77 |
1501804800000 | 170.88 |
1502064000000 | 171.03 |
1502150400000 | 171.55 |
1502236800000 | 169.77 |
1502323200000 | 167.67 |
1502409600000 | 166.57 |
1502668800000 | 168.86 |
1502755200000 | 169.53 |
1502841600000 | 170.32 |
1502928000000 | 168.78 |
1503014400000 | 168.07 |
1503273600000 | 166.98 |
1503360000000 | 168.72 |
1503446400000 | 167.91 |
1503532800000 | 168.03 |
1503619200000 | 167.55 |
1503878400000 | 166.8 |
1503964800000 | 165.48 |
1504051200000 | 166.53 |
1504137600000 | 167.53 |
1504224000000 | 168.44 |
1504483200000 | 167.8 |
1504569600000 | 167.05 |
1504656000000 | 167.59 |
1504742400000 | 167.9 |
1504828800000 | 167.55 |
1505088000000 | 169.92 |
1505174400000 | 170.73 |
1505260800000 | 171.3 |
1505347200000 | 171.34 |
1505433600000 | 171.03 |
1505692800000 | 171.43 |
1505779200000 | 171.77 |
1505865600000 | 171.38 |
1505952000000 | 171.84 |
1506038400000 | 171.66 |
1506297600000 | 171.39 |
1506384000000 | 171.73 |
1506470400000 | 172.84 |
1506556800000 | 173.19 |
1506643200000 | 174.54 |
1506902400000 | 175.14 |
1506988800000 | 175.33 |
1507075200000 | 174.79 |
1507161600000 | 175.93 |
1507248000000 | 175.53 |
1507507200000 | 175.87 |
1507593600000 | 175.24 |
1507680000000 | 175.61 |
1507766400000 | 175.18 |
1507852800000 | 175.33 |
1508112000000 | 175.8 |
1508198400000 | 176.14 |
1508284800000 | 176.51 |
1508371200000 | 175.26 |
1508457600000 | 175.52 |
1508716800000 | 175.56 |
1508803200000 | 175.62 |
1508889600000 | 174.34 |
1508976000000 | 176.53 |
1509062400000 | 178.97 |
1509321600000 | 179.5 |
1509408000000 | 180.08 |
1509494400000 | 181.27 |
1509580800000 | 180.63 |
1509667200000 | 181.3 |
1509926400000 | 181.33 |
1510012800000 | 180.63 |
1510099200000 | 180.62 |
1510185600000 | 178.76 |
1510272000000 | 177.89 |
1510531200000 | 177.11 |
1510617600000 | 175.97 |
1510704000000 | 175.14 |
1510790400000 | 176.35 |
1510876800000 | 175.47 |
1511136000000 | 176.26 |
1511222400000 | 177.44 |
1511308800000 | 176.81 |
1511395200000 | 177.01 |
1511481600000 | 177.3 |
1511740800000 | 176.61 |
1511827200000 | 177.52 |
1511913600000 | 177.06 |
1512000000000 | 176.43 |
1512086400000 | 174.68 |
1512345600000 | 176.19 |
1512432000000 | 175.96 |
1512518400000 | 175.85 |
1512604800000 | 176.49 |
1512691200000 | 177.37 |
1512950400000 | 177.19 |
1513036800000 | 178.05 |
1513123200000 | 177.29 |
1513209600000 | 176.22 |
1513296000000 | 176.87 |
1513555200000 | 179.15 |
1513641600000 | 177.93 |
1513728000000 | 176.52 |
1513814400000 | 177.29 |
1513900800000 | 176.66 |
1514332800000 | 176.17 |
1514419200000 | 175.11 |
1514505600000 | 173.79 |
1514851200000 | 173.68 |
1514937600000 | 174.69 |
1515024000000 | 176.94 |
1515110400000 | 178.96 |
1515369600000 | 179.59 |
1515456000000 | 179.85 |
1515542400000 | 179.01 |
1515628800000 | 178.43 |
1515715200000 | 178.74 |
1515974400000 | 178.37 |
1516060800000 | 178.81 |
1516147200000 | 178.67 |
1516233600000 | 179.11 |
1516320000000 | 180.42 |
1516579200000 | 181.43 |
1516665600000 | 181.86 |
1516752000000 | 180.11 |
1516838400000 | 179.25 |
1516924800000 | 181.05 |
1517184000000 | 180.73 |
1517270400000 | 178.99 |
1517356800000 | 178.93 |
1517443200000 | 177.94 |
1517529600000 | 175.2 |
1517788800000 | 172.13 |
1517875200000 | 169.81 |
1517961600000 | 172.03 |
1518048000000 | 167.74 |
1518134400000 | 166.27 |
1518393600000 | 168.46 |
1518480000000 | 167.24 |
1518566400000 | 168.97 |
1518652800000 | 170.1 |
1518739200000 | 171.53 |
1518998400000 | 170.91 |
1519084800000 | 172.14 |
1519171200000 | 171.93 |
1519257600000 | 172.12 |
1519344000000 | 173.17 |
1519603200000 | 174.66 |
1519689600000 | 174.34 |
1519776000000 | 173.3 |
1519862400000 | 171.15 |
1519948800000 | 168.1 |
1520208000000 | 169.65 |
1520294400000 | 169.67 |
1520380800000 | 170.57 |
1520467200000 | 172.32 |
1520553600000 | 173.2 |
1520812800000 | 173.7 |
1520899200000 | 171.95 |
1520985600000 | 171.81 |
1521072000000 | 172.67 |
1521158400000 | 173.7 |
1521417600000 | 170.98 |
1521504000000 | 171.86 |
1521590400000 | 171.23 |
1521676800000 | 168.17 |
1521763200000 | 165.14 |
1522022400000 | 165.09 |
1522108800000 | 165.74 |
1522195200000 | 166.07 |
1522281600000 | 168.1 |
1522713600000 | 166.9 |
1522800000000 | 166.75 |
1522886400000 | 170.91 |
1522972800000 | 169.39 |
1523232000000 | 169.74 |
1523318400000 | 171.53 |
1523404800000 | 170.66 |
1523491200000 | 172.02 |
1523577600000 | 172.1 |
1523836800000 | 171.89 |
1523923200000 | 174.12 |
1524009600000 | 174.57 |
1524096000000 | 174.06 |
1524182400000 | 173.99 |
1524441600000 | 174.75 |
1524528000000 | 174.14 |
1524614400000 | 173.37 |
1524700800000 | 175.58 |
1524787200000 | 176.26 |
1525046400000 | 177.03 |
1525132800000 | 177.86 |
1525219200000 | 179.04 |
1525305600000 | 178.21 |
1525392000000 | 179.88 |
1525651200000 | 180.97 |
1525737600000 | 180.97 |
1525824000000 | 181.86 |
1525910400000 | 182.42 |
1525996800000 | 182.15 |
1526256000000 | 182.17 |
1526342400000 | 181.91 |
1526428800000 | 182.26 |
1526515200000 | 183.39 |
1526601600000 | 182.78 |
1526860800000 | 183.23 |
1526947200000 | 183.72 |
1527033600000 | 182.43 |
1527120000000 | 181.4 |
1527206400000 | 181.38 |
1527465600000 | 180.32 |
1527552000000 | 178.22 |
1527638400000 | 179.03 |
1527724800000 | 177.5 |
1527811200000 | 180 |
1528070400000 | 180.73 |
1528156800000 | 180.44 |
1528243200000 | 180.23 |
1528329600000 | 179.77 |
1528416000000 | 179.3 |
1528675200000 | 180.68 |
1528761600000 | 180.71 |
1528848000000 | 180.86 |
1528934400000 | 183.57 |
1529020800000 | 182.59 |
1529280000000 | 180.96 |
1529366400000 | 179.59 |
1529452800000 | 180.06 |
1529539200000 | 178.11 |
1529625600000 | 179.45 |
1529884800000 | 175.39 |
1529971200000 | 175.7 |
1530057600000 | 176.64 |
1530144000000 | 175.78 |
1530230400000 | 176.63 |
1530489600000 | 176.22 |
1530576000000 | 176.99 |
1530662400000 | 177.21 |
1530748800000 | 178.71 |
1530835200000 | 179.39 |
1531094400000 | 180.33 |
1531180800000 | 181.07 |
1531267200000 | 178.62 |
1531353600000 | 180.38 |
1531440000000 | 180.95 |
1531699200000 | 180.57 |
1531785600000 | 181.26 |
1531872000000 | 182.41 |
1531958400000 | 181.75 |
1532044800000 | 180.98 |
1532304000000 | 180.78 |
1532390400000 | 182.39 |
1532476800000 | 182.35 |
1532563200000 | 182.36 |
1532649600000 | 182.57 |
1532908800000 | 181.36 |
1532995200000 | 182.1 |
1533081600000 | 182.22 |
1533168000000 | 181.53 |
1533254400000 | 182.24 |
1533513600000 | 182.91 |
1533600000000 | 183.63 |
1533686400000 | 183.38 |
1533772800000 | 183.61 |
1533859200000 | 180.91 |
1534118400000 | 180.35 |
1534204800000 | 180.74 |
1534291200000 | 178.55 |
1534377600000 | 179.03 |
1534464000000 | 178.82 |
1534723200000 | 179.39 |
1534809600000 | 180.08 |
1534896000000 | 180.38 |
1534982400000 | 180.43 |
1535068800000 | 180.81 |
1535328000000 | 182.29 |
1535414400000 | 181.91 |
1535500800000 | 182.86 |
1535587200000 | 182.05 |
1535673600000 | 180.69 |
1535932800000 | 180.78 |
1536019200000 | 179.53 |
1536105600000 | 176.97 |
1536192000000 | 175.48 |
1536278400000 | 175.35 |
1536537600000 | 175.83 |
1536624000000 | 176.45 |
1536710400000 | 176.62 |
1536796800000 | 177.17 |
1536883200000 | 177.54 |
1537142400000 | 176.78 |
1537228800000 | 177.44 |
1537315200000 | 177.97 |
1537401600000 | 179.5 |
1537488000000 | 180.17 |
1537747200000 | 179.65 |
1537833600000 | 180.31 |
1537920000000 | 180.91 |
1538006400000 | 182.26 |
1538092800000 | 180.43 |
1538352000000 | 181.2 |
1538438400000 | 180.18 |
1538524800000 | 181.09 |
1538611200000 | 179.24 |
1538697600000 | 177.56 |
1538956800000 | 176.04 |
1539043200000 | 176.62 |
1539129600000 | 172.49 |
1539216000000 | 169.43 |
1539302400000 | 169.69 |
1539561600000 | 169.79 |
1539648000000 | 172.72 |
1539734400000 | 172.35 |
1539820800000 | 170.32 |
1539907200000 | 170.18 |
1540166400000 | 169.59 |
1540252800000 | 167.4 |
1540339200000 | 165.3 |
1540425600000 | 167.91 |
1540512000000 | 165.53 |
1540771200000 | 165.45 |
1540857600000 | 165.77 |
1540944000000 | 168.75 |
1541030400000 | 169.55 |
1541116800000 | 169.42 |
1541376000000 | 169.05 |
1541462400000 | 168.79 |
1541548800000 | 171.33 |
1541635200000 | 170.83 |
1541721600000 | 170.11 |
1541980800000 | 167.71 |
1542067200000 | 168.93 |
1542153600000 | 167.75 |
1542240000000 | 167.51 |
1542326400000 | 166.47 |
1542585600000 | 164.1 |
1542672000000 | 161.79 |
1542758400000 | 163.55 |
1542844800000 | 162.4 |
1542931200000 | 162.55 |
1543190400000 | 164.93 |
1543276800000 | 164.96 |
1543363200000 | 166.11 |
1543449600000 | 165.94 |
1543536000000 | 166.43 |
1543795200000 | 169.01 |
1543881600000 | 166.46 |
1543968000000 | 164.84 |
1544054400000 | 160.49 |
1544140800000 | 159.96 |
1544400000000 | 158.56 |
1544486400000 | 160.18 |
1544572800000 | 162.68 |
1544659200000 | 162.98 |
1544745600000 | 161.61 |
1545004800000 | 159.56 |
1545091200000 | 159.02 |
1545177600000 | 158.29 |
1545264000000 | 155.64 |
1545350400000 | 154.52 |
1545609600000 | 152.75 |
1545868800000 | 153.24 |
1545955200000 | 155.32 |
1546214400000 | 156.25 |
1546387200000 | 156.34 |
1546473600000 | 153.25 |
1546560000000 | 158.06 |
1546819200000 | 157.94 |
1546905600000 | 159.29 |
1546992000000 | 159.85 |
1547078400000 | 160.1 |
1547164800000 | 159.88 |
1547424000000 | 158.93 |
1547510400000 | 160.23 |
1547596800000 | 160.78 |
1547683200000 | 160.7 |
1547769600000 | 163.7 |
1548028800000 | 163.33 |
1548115200000 | 162.01 |
1548201600000 | 161.99 |
1548288000000 | 162.77 |
1548374400000 | 164.27 |
1548633600000 | 162.37 |
1548720000000 | 162.53 |
1548806400000 | 164.15 |
1548892800000 | 164.63 |
1548979200000 | 164.7 |
1549238400000 | 164.97 |
1549324800000 | 167.54 |
1549411200000 | 167.32 |
1549497600000 | 164.34 |
1549584000000 | 163.63 |
1549843200000 | 164.99 |
1549929600000 | 166.61 |
1550016000000 | 167.18 |
1550102400000 | 166.38 |
1550188800000 | 168.87 |
1550448000000 | 168.89 |
1550534400000 | 168.73 |
1550620800000 | 169.55 |
1550707200000 | 169.57 |
1550793600000 | 170.32 |
1551052800000 | 170.8 |
1551139200000 | 171.16 |
1551225600000 | 170.82 |
1551312000000 | 171.35 |
1551398400000 | 172.38 |
1551657600000 | 173.01 |
1551744000000 | 173.49 |
1551830400000 | 173.03 |
1551916800000 | 172.23 |
1552003200000 | 171.14 |
1552262400000 | 173.02 |
1552348800000 | 173.08 |
1552435200000 | 174.06 |
1552521600000 | 174.83 |
1552608000000 | 177.01 |
1552867200000 | 177.01 |
1552953600000 | 178.09 |
1553040000000 | 176.94 |
1553126400000 | 177.38 |
1553212800000 | 174.29 |
1553472000000 | 173.87 |
1553558400000 | 174.96 |
1553644800000 | 175.05 |
1553731200000 | 175.03 |
1553817600000 | 176.75 |
1554076800000 | 178.61 |
1554163200000 | 179.54 |
1554249600000 | 181.28 |
1554336000000 | 181.77 |
1554422400000 | 182.14 |
1554681600000 | 181.88 |
1554768000000 | 180.89 |
1554854400000 | 181.43 |
1554940800000 | 181.65 |
1555027200000 | 182.15 |
1555286400000 | 182.34 |
1555372800000 | 183.24 |
1555459200000 | 184.22 |
1555545600000 | 185.32 |
1555977600000 | 186.62 |
1556064000000 | 186.41 |
1556150400000 | 186.49 |
1556236800000 | 186.54 |
1556496000000 | 186.8 |
1556582400000 | 186.93 |
1556668800000 | 187.15 |
1556755200000 | 186.38 |
1556841600000 | 187.65 |
1557100800000 | 185.74 |
1557187200000 | 182.41 |
1557273600000 | 182.9 |
1557360000000 | 179.8 |
1557446400000 | 179.99 |
1557705600000 | 176.84 |
1557792000000 | 179.11 |
1557878400000 | 180.62 |
1557964800000 | 183.21 |
1558051200000 | 182.35 |
1558310400000 | 179.51 |
1558396800000 | 180.61 |
1558483200000 | 180.38 |
1558569600000 | 177.4 |
1558656000000 | 178.19 |
1558915200000 | 178.9 |
1559001600000 | 178.29 |
1559088000000 | 176.18 |
1559174400000 | 177.2 |
1559260800000 | 174.83 |
1559520000000 | 174.29 |
1559606400000 | 176.56 |
1559692800000 | 176.99 |
1559779200000 | 177.15 |
1559865600000 | 179.51 |
1560124800000 | 180.56 |
1560211200000 | 181.56 |
1560297600000 | 180.61 |
1560384000000 | 181.16 |
1560470400000 | 180.84 |
1560729600000 | 181.46 |
1560816000000 | 185.11 |
1560902400000 | 185.07 |
1560988800000 | 185.66 |
1561075200000 | 185.53 |
1561334400000 | 184.9 |
1561420800000 | 183.65 |
1561507200000 | 184.07 |
1561593600000 | 184.17 |
1561680000000 | 185.5 |
1561939200000 | 187.12 |
1562025600000 | 187.9 |
1562112000000 | 189.63 |
1562198400000 | 189.84 |
1562284800000 | 189.24 |
1562544000000 | 188.79 |
1562630400000 | 188.58 |
1562716800000 | 188.52 |
1562803200000 | 188.17 |
1562889600000 | 188.61 |
1563148800000 | 188.91 |
1563235200000 | 189.66 |
1563321600000 | 188.62 |
1563408000000 | 187.86 |
1563494400000 | 187.44 |
1563753600000 | 188.48 |
1563840000000 | 190.75 |
1563926400000 | 191 |
1564012800000 | 189.45 |
1564099200000 | 189.98 |
1564358400000 | 189.76 |
1564444800000 | 187.01 |
1564531200000 | 186.86 |
1564617600000 | 187.65 |
1564704000000 | 181.88 |
1564963200000 | 177.43 |
1565049600000 | 177.07 |
1565136000000 | 177.9 |
1565222400000 | 181.53 |
1565308800000 | 179.31 |
1565568000000 | 178.56 |
1565654400000 | 180.89 |
1565740800000 | 176.87 |
1565827200000 | 176.59 |
1565913600000 | 179.16 |
1566172800000 | 181.61 |
1566259200000 | 180.59 |
1566345600000 | 182.85 |
1566432000000 | 181.77 |
1566518400000 | 178.7 |
1566777600000 | 179.78 |
1566864000000 | 180.62 |
1566950400000 | 180.6 |
1567036800000 | 183.2 |
1567123200000 | 184.06 |
1567382400000 | 184.46 |
1567468800000 | 183.63 |
1567555200000 | 185.36 |
1567641600000 | 187.62 |
1567728000000 | 187.98 |
1567987200000 | 188.07 |
1568073600000 | 188.37 |
1568160000000 | 189.88 |
1568246400000 | 190.77 |
1568332800000 | 190.78 |
1568592000000 | 189.53 |
1568678400000 | 189.64 |
1568764800000 | 189.93 |
1568851200000 | 190.97 |
1568937600000 | 191.55 |
1569196800000 | 190.06 |
1569283200000 | 189.22 |
1569369600000 | 189.02 |
1569456000000 | 189.58 |
1569542400000 | 189.95 |
1569801600000 | 191.56 |
1569888000000 | 189.02 |
1569974400000 | 183.79 |
1570060800000 | 184.35 |
1570147200000 | 186.14 |
1570406400000 | 187.09 |
1570492800000 | 184.98 |
1570579200000 | 186.54 |
1570665600000 | 188 |
1570752000000 | 191.81 |
1571011200000 | 191.18 |
1571097600000 | 193.54 |
1571184000000 | 193.55 |
1571270400000 | 192.98 |
1571356800000 | 192.22 |
1571616000000 | 193.66 |
1571702400000 | 193.54 |
1571788800000 | 193.81 |
1571875200000 | 194.52 |
1571961600000 | 195.12 |
1572220800000 | 195.66 |
1572307200000 | 195.01 |
1572393600000 | 195.1 |
1572480000000 | 194.64 |
1572566400000 | 195.96 |
1572825600000 | 198.18 |
1572912000000 | 198.96 |
1572998400000 | 199.39 |
1573084800000 | 200.42 |
1573171200000 | 200.38 |
1573430400000 | 200.11 |
1573516800000 | 201.04 |
1573603200000 | 200.39 |
1573689600000 | 199.71 |
1573776000000 | 200.67 |
1574035200000 | 200.56 |
1574121600000 | 200.08 |
1574208000000 | 199.2 |
1574294400000 | 198.92 |
1574380800000 | 199.46 |
1574640000000 | 200.97 |
1574726400000 | 200.85 |
1574812800000 | 201.6 |
1574899200000 | 201.22 |
1574985600000 | 200.88 |
1575244800000 | 197 |
1575331200000 | 195.86 |
1575417600000 | 198.09 |
1575504000000 | 197.6 |
1575590400000 | 200.13 |
1575849600000 | 199.01 |
1575936000000 | 198.93 |
1576022400000 | 199.93 |
1576108800000 | 200.76 |
1576195200000 | 201.75 |
1576454400000 | 204.01 |
1576540800000 | 202.99 |
1576627200000 | 202.92 |
1576713600000 | 203.32 |
1576800000000 | 205.12 |
1577059200000 | 205.36 |
1577145600000 | 205.18 |
1577404800000 | 206.03 |
1577664000000 | 204.12 |
1577750400000 | 204.06 |
1577923200000 | 207.03 |
1578009600000 | 205.91 |
1578268800000 | 205.37 |
1578355200000 | 205.81 |
1578441600000 | 206.67 |
1578528000000 | 208.22 |
1578614400000 | 207.76 |
1578873600000 | 207.76 |
1578960000000 | 207.18 |
1579046400000 | 206.75 |
1579132800000 | 207.42 |
1579219200000 | 209.21 |
1579478400000 | 208.92 |
1579564800000 | 208.5 |
1579651200000 | 207.93 |
1579737600000 | 206.58 |
1579824000000 | 208.47 |
1580083200000 | 203.13 |
1580169600000 | 205.76 |
1580256000000 | 206.7 |
1580342400000 | 204.19 |
1580428800000 | 201.51 |
1580688000000 | 202.6 |
1580774400000 | 206.87 |
1580860800000 | 209.3 |
1580947200000 | 211.08 |
1581033600000 | 210.8 |
1581292800000 | 211.32 |
1581379200000 | 212.73 |
1581465600000 | 214.63 |
1581552000000 | 214.24 |
1581638400000 | 214.06 |
1581897600000 | 214.66 |
1581984000000 | 213.92 |
1582070400000 | 215.79 |
1582156800000 | 213.5 |
1582243200000 | 211.35 |
1582502400000 | 202.8 |
1582588800000 | 198.3 |
1582675200000 | 198.75 |
1582761600000 | 190.81 |
1582848000000 | 185.47 |
1583107200000 | 187.35 |
1583193600000 | 187.29 |
1583280000000 | 191.25 |
1583366400000 | 187.35 |
1583452800000 | 180.64 |
1583712000000 | 165.76 |
1583798400000 | 165.93 |
1583884800000 | 164.37 |
1583971200000 | 145.76 |
1584057600000 | 151.23 |
1584316800000 | 140.78 |
1584403200000 | 146.79 |
1584489600000 | 140.42 |
1584576000000 | 144.17 |
1584662400000 | 146.85 |
1584921600000 | 143.78 |
1585008000000 | 156.3 |
1585094400000 | 159.57 |
1585180800000 | 162.9 |
1585267200000 | 156.19 |
1585526400000 | 159.22 |
1585612800000 | 160.1 |
1585699200000 | 154.05 |
1585785600000 | 155.16 |
1585872000000 | 153.6 |
1586131200000 | 161.92 |
1586217600000 | 164.52 |
1586304000000 | 164.98 |
1586390400000 | 166.67 |
1586822400000 | 169.94 |
1586908800000 | 164.77 |
1586995200000 | 165.81 |
1587081600000 | 169.19 |
1587340800000 | 169.9 |
1587427200000 | 163.23 |
1587513600000 | 166.48 |
1587600000000 | 167.39 |
1587686400000 | 166.08 |
1587945600000 | 169.33 |
1588032000000 | 171 |
1588118400000 | 175.27 |
1588204800000 | 172.48 |
1588291200000 | 170.98 |
1588550400000 | 166.7 |
1588636800000 | 170.11 |
1588723200000 | 169.01 |
1588809600000 | 171.28 |
1588896000000 | 172.78 |
1589155200000 | 172.33 |
1589241600000 | 171.54 |
1589328000000 | 167.82 |
1589414400000 | 166.11 |
1589500800000 | 166.82 |
1589760000000 | 173.99 |
1589846400000 | 173.31 |
1589932800000 | 176.11 |
1590019200000 | 174.27 |
1590105600000 | 174.71 |
1590364800000 | 177.76 |
1590451200000 | 178.48 |
1590537600000 | 180.99 |
1590624000000 | 182.38 |
1590710400000 | 180.57 |
1590969600000 | 182.04 |
1591056000000 | 185.87 |
1591142400000 | 190.9 |
1591228800000 | 189.98 |
1591315200000 | 196.54 |
1591574400000 | 196.01 |
1591660800000 | 194.54 |
1591747200000 | 193.76 |
1591833600000 | 184.68 |
1591920000000 | 185.86 |
1592179200000 | 185.45 |
1592265600000 | 191.18 |
1592352000000 | 192.5 |
1592438400000 | 191.74 |
1592524800000 | 193 |
1592784000000 | 192.08 |
1592870400000 | 195.05 |
1592956800000 | 189.63 |
1593043200000 | 191.28 |
1593129600000 | 189.39 |
1593388800000 | 190.99 |
1593475200000 | 191.91 |
1593561600000 | 192.2 |
1593648000000 | 196.6 |
1593734400000 | 195.38 |
1593993600000 | 198.97 |
1594080000000 | 197.53 |
1594166400000 | 196.51 |
1594252800000 | 196.07 |
1594339200000 | 197.76 |
1594598400000 | 199.39 |
1594684800000 | 198.23 |
1594771200000 | 200.72 |
1594857600000 | 199.82 |
1594944000000 | 199.9 |
1595203200000 | 202.3 |
1595289600000 | 202.42 |
1595376000000 | 200.31 |
1595462400000 | 199.11 |
1595548800000 | 195.58 |
1595808000000 | 195.29 |
1595894400000 | 194.95 |
1595980800000 | 195.11 |
1596067200000 | 191.04 |
1596153600000 | 191.23 |
1596412800000 | 195.25 |
1596499200000 | 195.7 |
1596585600000 | 196.19 |
1596672000000 | 195.96 |
1596758400000 | 196.25 |
1597017600000 | 196.63 |
1597104000000 | 199.18 |
1597190400000 | 201.66 |
1597276800000 | 200.55 |
1597363200000 | 198.74 |
1597622400000 | 198.94 |
1597708800000 | 198.53 |
1597795200000 | 199.73 |
1597881600000 | 198.49 |
1597968000000 | 198.72 |
1598227200000 | 202.4 |
1598313600000 | 202.56 |
1598400000000 | 205.07 |
1598486400000 | 203.36 |
1598572800000 | 202.45 |
1598832000000 | 200.89 |
1598918400000 | 201.97 |
1599004800000 | 205.7 |
1599091200000 | 201.5 |
1599177600000 | 198.91 |
1599436800000 | 201.36 |
1599523200000 | 197.27 |
1599609600000 | 201.25 |
1599696000000 | 199.39 |
1599782400000 | 199.3 |
1600041600000 | 199.75 |
1600128000000 | 201.06 |
1600214400000 | 200.46 |
1600300800000 | 198.81 |
1600387200000 | 196.35 |
1600646400000 | 191.07 |
1600732800000 | 192.32 |
1600819200000 | 191.83 |
1600905600000 | 191.19 |
1600992000000 | 191.27 |
1601251200000 | 196.04 |
1601337600000 | 195.25 |
1601424000000 | 194.6 |
1601510400000 | 195.13 |
1601596800000 | 193.94 |
1601856000000 | 196.04 |
1601942400000 | 195.84 |
1602028800000 | 196.61 |
1602115200000 | 197.87 |
1602201600000 | 199.03 |
1602460800000 | 201.96 |
1602547200000 | 200.96 |
1602633600000 | 200.18 |
1602720000000 | 196.18 |
1602806400000 | 198.25 |
1603065600000 | 197.12 |
1603152000000 | 196.54 |
1603238400000 | 194.14 |
1603324800000 | 193.73 |
1603411200000 | 195.05 |
1603670400000 | 190.22 |
1603756800000 | 189.04 |
1603843200000 | 182.44 |
1603929600000 | 183.67 |
1604016000000 | 181.84 |
1604275200000 | 184.8 |
1604361600000 | 188.9 |
1604448000000 | 193.95 |
1604534400000 | 197.31 |
1604620800000 | 196.63 |
1604880000000 | 205.14 |
1604966400000 | 206.07 |
1605052800000 | 208.59 |
1605139200000 | 206.26 |
1605225600000 | 206.63 |
1605484800000 | 208.54 |
1605571200000 | 208.23 |
1605657600000 | 208.47 |
1605744000000 | 207.29 |
1605830400000 | 207.59 |
1606089600000 | 207.16 |
1606176000000 | 209.58 |
1606262400000 | 209.97 |
1606348800000 | 209.93 |
1606435200000 | 210.77 |
1606694400000 | 209.22 |
1606780800000 | 211.5 |
1606867200000 | 211.34 |
1606953600000 | 210.56 |
1607040000000 | 211.58 |
1607299200000 | 211.38 |
1607385600000 | 211.31 |
1607472000000 | 210.8 |
1607558400000 | 210.4 |
1607644800000 | 208.48 |
1607904000000 | 209.44 |
1607990400000 | 210.88 |
1608076800000 | 212.01 |
1608163200000 | 212.71 |
1608249600000 | 211.72 |
1608508800000 | 207.06 |
1608595200000 | 209.65 |
1608681600000 | 211.4 |
1608768000000 | 211.67 |
1609113600000 | 214.11 |
1609200000000 | 214.39 |
1609286400000 | 213.39 |
1609372800000 | 212.66 |
1609718400000 | 212.52 |
1609804800000 | 212.14 |
1609891200000 | 214.15 |
1609977600000 | 215.6 |
1610064000000 | 216.8 |
1610323200000 | 215.34 |
1610409600000 | 214.84 |
1610496000000 | 215.57 |
1610582400000 | 216.41 |
1610668800000 | 214.36 |
1610928000000 | 214.62 |
1611014400000 | 214.6 |
1611100800000 | 217.2 |
1611187200000 | 217.72 |
1611273600000 | 216.76 |
1611532800000 | 215.02 |
1611619200000 | 216.87 |
1611705600000 | 213.43 |
1611792000000 | 213.91 |
1611878400000 | 209.37 |
1612137600000 | 212.89 |
1612224000000 | 216.44 |
1612310400000 | 217.04 |
1612396800000 | 219.25 |
1612483200000 | 219.78 |
1612742400000 | 220.34 |
1612828800000 | 219.83 |
1612915200000 | 219.11 |
1613001600000 | 220.3 |
1613088000000 | 221.56 |
1613347200000 | 223.36 |
1613433600000 | 223 |
1613520000000 | 221.89 |
1613606400000 | 220.64 |
1613692800000 | 221.55 |
1613952000000 | 219.95 |
1614038400000 | 219.47 |
1614124800000 | 220.45 |
1614211200000 | 217.62 |
1614297600000 | 215.82 |
1614556800000 | 220.62 |
1614643200000 | 219.85 |
1614729600000 | 219.12 |
1614816000000 | 218.41 |
1614902400000 | 217.78 |
1615161600000 | 221.37 |
1615248000000 | 223.88 |
1615334400000 | 225.36 |
1615420800000 | 227.13 |
1615507200000 | 226.22 |
1615766400000 | 226.71 |
1615852800000 | 228.23 |
1615939200000 | 228.38 |
1616025600000 | 228.04 |
1616112000000 | 227.13 |
1616371200000 | 227.7 |
1616457600000 | 227.45 |
1616544000000 | 227.07 |
1616630400000 | 227.28 |
1616716800000 | 229.34 |
1616976000000 | 230.39 |
1617062400000 | 232.22 |
1617148800000 | 232.43 |
1617235200000 | 234.55 |
1617667200000 | 236.51 |
1617753600000 | 236.19 |
1617840000000 | 237.73 |
1617926400000 | 238.55 |
1618185600000 | 237.46 |
1618272000000 | 238.23 |
1618358400000 | 237.76 |
1618444800000 | 239.53 |
1618531200000 | 241.42 |
1618790400000 | 240.42 |
1618876800000 | 236.05 |
1618963200000 | 238.21 |
1619049600000 | 239.35 |
1619136000000 | 239.69 |
1619395200000 | 240.3 |
1619481600000 | 239.76 |
1619568000000 | 240.2 |
1619654400000 | 239.53 |
1619740800000 | 238.45 |
1620000000000 | 239.23 |
1620086400000 | 234.69 |
1620172800000 | 238.64 |
1620259200000 | 238.98 |
1620345600000 | 240.78 |
1620604800000 | 239.08 |
1620691200000 | 235.25 |
1620777600000 | 234.44 |
1620864000000 | 235.22 |
1620950400000 | 239.08 |
1621209600000 | 238.63 |
1621296000000 | 237.89 |
1621382400000 | 234.64 |
1621468800000 | 238.45 |
1621555200000 | 239.51 |
1621814400000 | 240.87 |
1621900800000 | 240.87 |
1621987200000 | 240.87 |
1622073600000 | 240.86 |
1622160000000 | 242.6 |
1622419200000 | 240.93 |
1622505600000 | 242.27 |
1622592000000 | 243.54 |
1622678400000 | 243.01 |
1622764800000 | 244.19 |
1623024000000 | 244.55 |
1623110400000 | 244.82 |
1623196800000 | 245.03 |
1623283200000 | 245.49 |
1623369600000 | 247.43 |
1623628800000 | 248.25 |
1623715200000 | 248.54 |
1623801600000 | 249.08 |
1623888000000 | 250.9 |
1623974400000 | 247.32 |
1624233600000 | 248.67 |
1624320000000 | 249.88 |
1624406400000 | 247.33 |
1624492800000 | 249.75 |
1624579200000 | 249.31 |
1624838400000 | 248.99 |
1624924800000 | 250.03 |
1625011200000 | 248.02 |
1625097600000 | 248.97 |
1625184000000 | 250.04 |
1625443200000 | 250.12 |
1625529600000 | 249.29 |
1625616000000 | 250.88 |
1625702400000 | 246.2 |
1625788800000 | 250.23 |
1626048000000 | 251.63 |
1626134400000 | 251.71 |
1626220800000 | 252.09 |
1626307200000 | 249.35 |
1626393600000 | 247.64 |
1626652800000 | 242.07 |
1626739200000 | 244.15 |
1626825600000 | 247.9 |
1626912000000 | 249.9 |
1626998400000 | 253.23 |
1627257600000 | 252.94 |
1627344000000 | 250.34 |
1627430400000 | 252.39 |
1627516800000 | 252.42 |
1627603200000 | 250.19 |
1627862400000 | 251.34 |
1627948800000 | 251.84 |
1628035200000 | 253.43 |
1628121600000 | 254.59 |
1628208000000 | 255.31 |
1628467200000 | 255.46 |
1628553600000 | 255.85 |
1628640000000 | 256.54 |
1628726400000 | 258.01 |
1628812800000 | 258.04 |
1629072000000 | 256.98 |
1629158400000 | 256.3 |
1629244800000 | 255.17 |
1629331200000 | 252.52 |
1629417600000 | 254.28 |
1629676800000 | 256.35 |
1629763200000 | 256.45 |
1629849600000 | 256.64 |
1629936000000 | 255.88 |
1630022400000 | 257.42 |
1630281600000 | 258.72 |
1630368000000 | 258.44 |
1630454400000 | 259.83 |
1630540800000 | 259.91 |
1630627200000 | 258.64 |
1630886400000 | 260.86 |
1630972800000 | 260.19 |
1631059200000 | 257.69 |
1631145600000 | 257.41 |
1631232000000 | 256.58 |
1631491200000 | 257.6 |
1631577600000 | 257.37 |
1631664000000 | 255.35 |
1631750400000 | 256.71 |
1631836800000 | 254.15 |
1632096000000 | 248.72 |
1632182400000 | 251.49 |
1632268800000 | 254.32 |
1632355200000 | 257.05 |
1632441600000 | 255.49 |
1632700800000 | 255.51 |
1632787200000 | 249.04 |
1632873600000 | 250.33 |
1632960000000 | 248.67 |
1633046400000 | 248.24 |
1633305600000 | 244.91 |
1633392000000 | 249.12 |
1633478400000 | 247.03 |
1633564800000 | 251.55 |
1633651200000 | 250.05 |
1633910400000 | 249.58 |
1633996800000 | 248.55 |
1634083200000 | 250.09 |
1634169600000 | 254.09 |
1634256000000 | 256.18 |
1634515200000 | 255.36 |
1634601600000 | 256.36 |
1634688000000 | 256.55 |
1634774400000 | 256.08 |
1634860800000 | 256.56 |
1635120000000 | 256.83 |
1635206400000 | 259.02 |
1635292800000 | 258.65 |
1635379200000 | 259.76 |
1635465600000 | 260.91 |
1635724800000 | 262.38 |
1635811200000 | 263.55 |
1635897600000 | 264.81 |
1635984000000 | 267.56 |
1636070400000 | 269.36 |
1636329600000 | 268.79 |
1636416000000 | 268.65 |
1636502400000 | 267.95 |
1636588800000 | 268.79 |
1636675200000 | 270.2799 |
1636934400000 | 271.42 |
1637020800000 | 272.69 |
1637107200000 | 272.79 |
1637193600000 | 273.17 |
1637280000000 | 272.61 |
1637539200000 | 271.38 |
1637625600000 | 268.44 |
1637712000000 | 268.81 |
1637798400000 | 269.56 |
1637884800000 | 257.51 |
1638144000000 | 260.13 |
1638230400000 | 257.41 |
1638316800000 | 261.74 |
1638403200000 | 258.5899 |
1638489600000 | 256.58 |
1638748800000 | 260.16 |
1638835200000 | 268.94 |
1638921600000 | 266.69 |
1639008000000 | 265.04 |
1639094400000 | 264.83 |
1639353600000 | 263.15 |
1639440000000 | 261.02 |
1639526400000 | 263.72 |
1639612800000 | 263.82 |
1639699200000 | 261.71 |
1639958400000 | 258.48 |
1640044800000 | 263.07 |
1640131200000 | 265.49 |
1640217600000 | 268.19 |
1640304000000 | 267.56 |
1640563200000 | 270.0299 |
1640649600000 | 271.11 |
1640736000000 | 269.35 |
1640822400000 | 270.21 |
1640908800000 | 269.32 |
1641168000000 | 272.26 |
1641254400000 | 273.17 |
1641340800000 | 272.8 |
1641427200000 | 269.42 |
1641513600000 | 267.85 |
1641772800000 | 264.82 |
1641859200000 | 267.61 |
1641945600000 | 269.15 |
1642032000000 | 267.72 |
1642118400000 | 265.95 |
1642377600000 | 267.61 |
1642464000000 | 264.47 |
1642550400000 | 264.14 |
1642636800000 | 264.72 |
1642723200000 | 259.87 |
1642982400000 | 251.33 |
1643068800000 | 251.59 |
1643155200000 | 256.04 |
1643241600000 | 257.15 |
1643328000000 | 256.51 |
1643587200000 | 259.7 |
1643673600000 | 262.4 |
1643760000000 | 263.04 |
1643846400000 | 256.48 |
1643932800000 | 255.07 |
1644192000000 | 256.56 |
1644278400000 | 257.7799 |
1644364800000 | 262.3399 |
1644451200000 | 260.71 |
1644537600000 | 257.35 |
1644796800000 | 253.39 |
1644883200000 | 258.37 |
1644969600000 | 258.16 |
1645056000000 | 255.5 |
1645142400000 | 252.99 |
1645401600000 | 248.54 |
1645488000000 | 247.96 |
1645574400000 | 246.17 |
1645660800000 | 241.26 |
1645747200000 | 248.6 |
1646006400000 | 246.38 |
1646092800000 | 238 |
1646179200000 | 241.88 |
1646265600000 | 237.31 |
1646352000000 | 227.77 |
1646611200000 | 223.83 |
1646697600000 | 223.22 |
1646784000000 | 237.39 |
1646870400000 | 231.73 |
1646956800000 | 232.98 |
1647216000000 | 234.5 |
1647302400000 | 235.92 |
1647388800000 | 245.11 |
1647475200000 | 245.05 |
1647561600000 | 247.42 |
1647820800000 | 246.58 |
1647907200000 | 249.76 |
1647993600000 | 246.45 |
1648080000000 | 247.49 |
1648166400000 | 247.88 |
1648425600000 | 249.52 |
1648512000000 | 255.3 |
1648598400000 | 252.12 |
1648684800000 | 248.49 |
1648771200000 | 249.61 |
1649030400000 | 252.62 |
1649116800000 | 249.93 |
1649203200000 | 244.03 |
1649289600000 | 242.85 |
1649376000000 | 245.12 |
1649635200000 | 242.76 |
1649721600000 | 242.24 |
1649808000000 | 243.07 |
1649894400000 | 243.17 |
1650326400000 | 243.57 |
1650412800000 | 245.91 |
1650499200000 | 246.41 |
1650585600000 | 240.92 |
1650844800000 | 237.64 |
1650931200000 | 234.43 |
1651017600000 | 235.32 |
1651104000000 | 239.52 |
1651190400000 | 237.65 |
1651449600000 | 235.32 |
1651536000000 | 237.08 |
1651622400000 | 236.56 |
1651708800000 | 232.87 |
1651795200000 | 229.35 |
1652054400000 | 222.62 |
1652140800000 | 224.7 |
1652227200000 | 228.02 |
1652313600000 | 226.53 |
1652400000000 | 233.03 |
1652659200000 | 231.57 |
1652745600000 | 235.34 |
1652832000000 | 230.49 |
1652918400000 | 227.12 |
1653004800000 | 227.94 |
1653264000000 | 231.11 |
1653350400000 | 226.72 |
1653436800000 | 228.96 |
1653523200000 | 233.25 |
1653609600000 | 238.31 |
1653868800000 | 239.76 |
1653955200000 | 237.67 |
1654041600000 | 236.26 |
1654128000000 | 239.19 |
1654214400000 | 237.3 |
1654473600000 | 240.52 |
1654560000000 | 239.11 |
1654646400000 | 237.7 |
1654732800000 | 233.4 |
1654819200000 | 225.73 |
1655078400000 | 219.3 |
1655164800000 | 217.93 |
1655251200000 | 222.03 |
1655337600000 | 214.83 |
1655424000000 | 215.99 |
1655683200000 | 217.23 |
1655769600000 | 219.75 |
1655856000000 | 218.08 |
1655942400000 | 217.57 |
1656028800000 | 223.98 |
1656288000000 | 223.53 |
1656374400000 | 222.86 |
1656460800000 | 221.38 |
1656547200000 | 217.72 |
1656633600000 | 217.87 |
1656892800000 | 217.93 |
1656979200000 | 215.17 |
1657065600000 | 218.96 |
1657152000000 | 223.65 |
1657238400000 | 224.68 |
1657497600000 | 222.18 |
1657584000000 | 222.74 |
1657670400000 | 220.72 |
1657756800000 | 218.72 |
1657843200000 | 223.22 |
1658102400000 | 223.97 |
1658188800000 | 229.17 |
1658275200000 | 230.13 |
1658361600000 | 231.38 |
1658448000000 | 230.07 |
1658707200000 | 230.24 |
1658793600000 | 228.05 |
1658880000000 | 231.95 |
1658966400000 | 234.22 |
1659052800000 | 238.49 |
1659312000000 | 237.99 |
1659398400000 | 236.95 |
1659484800000 | 241.25 |
1659571200000 | 242.31 |
1659657600000 | 240.69 |
1659916800000 | 241.52 |
1660003200000 | 238.85 |
1660089600000 | 241.45 |
1660176000000 | 241.46 |
1660262400000 | 244.25 |
1660521600000 | 245.32 |
1660608000000 | 246.23 |
1660694400000 | 243.27 |
1660780800000 | 244.87 |
1660867200000 | 241.76 |
1661126400000 | 236.94 |
1661212800000 | 236.51 |
1661299200000 | 237.23 |
1661385600000 | 238.86 |
1661472000000 | 232.52 |
1661731200000 | 230.42 |
1661817600000 | 229.38 |
1661904000000 | 226.17 |
1661990400000 | 223.79 |
1662076800000 | 227.18 |
1662336000000 | 224.98 |
1662422400000 | 225.12 |
1662508800000 | 225.89 |
1662595200000 | 226.4 |
1662681600000 | 229.93 |
1662940800000 | 234.29 |
1663027200000 | 228.63 |
1663113600000 | 228.19 |
1663200000000 | 226.13 |
1663286400000 | 223.57 |
1663545600000 | 224.04 |
1663632000000 | 222.06 |
1663718400000 | 223.13 |
1663804800000 | 219.65 |
1663891200000 | 215.35 |
1664150400000 | 215.21 |
1664236800000 | 214.68 |
1664323200000 | 215.56 |
1664409600000 | 210.61 |
1664496000000 | 211.64 |
1664755200000 | 213.97 |
1664841600000 | 222.13 |
1664928000000 | 220.74 |
1665014400000 | 219.79 |
1665100800000 | 215.26 |
1665360000000 | 214.21 |
1665446400000 | 212.98 |
1665532800000 | 212.52 |
1665619200000 | 214.85 |
1665705600000 | 214.29 |
1665964800000 | 218.68 |
1666051200000 | 220.12 |
1666137600000 | 220.53 |
1666224000000 | 221.43 |
1666310400000 | 221.92 |
1666569600000 | 224.68 |
1666656000000 | 228.07 |
1666742400000 | 227.24 |
1666828800000 | 226.52 |
1666915200000 | 227.99 |
1667174400000 | 227.94 |
1667260800000 | 228.78 |
1667347200000 | 225.88 |
1667433600000 | 223.81 |
1667520000000 | 228.97 |
1667779200000 | 229.93 |
1667865600000 | 231.43 |
1667952000000 | 229.77 |
1668038400000 | 238.64 |
1668124800000 | 240.2 |
1668384000000 | 240.89 |
1668470400000 | 242.8 |
1668556800000 | 240.33 |
1668643200000 | 240.39 |
1668729600000 | 242.62 |
1668988800000 | 241.82 |
1669075200000 | 243.47 |
1669161600000 | 244.39 |
1669248000000 | 245.05 |
1669334400000 | 244.65 |
1669593600000 | 242.74 |
1669680000000 | 242.38 |
1669766400000 | 246.18 |
1669852800000 | 246.59 |
1669939200000 | 245.97 |
1670198400000 | 244.08 |
1670284800000 | 242.25 |
1670371200000 | 241.06 |
1670457600000 | 241.59 |
1670544000000 | 242.39 |
1670803200000 | 242.03 |
1670889600000 | 245.61 |
1670976000000 | 244.6 |
1671062400000 | 235.94 |
1671148800000 | 233.92 |
1671408000000 | 233.62 |
1671494400000 | 232.9 |
1671580800000 | 237.29 |
1671667200000 | 233.63 |
1671753600000 | 233.51 |
1672099200000 | 233.16 |
1672185600000 | 231.35 |
1672272000000 | 234.32 |
1672358400000 | 231.5 |
1672617600000 | 234.67 |
1672704000000 | 236.19 |
1672790400000 | 240.65 |
1672876800000 | 239.48 |
1672963200000 | 243.52 |
1673222400000 | 245.75 |
1673308800000 | 245.7 |
1673395200000 | 248.79 |
1673481600000 | 250.07 |
1673568000000 | 251.78 |
1673827200000 | 252.12 |
1673913600000 | 253.03 |
1674000000000 | 252.46 |
1674086400000 | 248.27 |
1674172800000 | 250.91 |
1674432000000 | 253.52 |
1674518400000 | 253.4 |
1674604800000 | 252.94 |
1674691200000 | 255.25 |
1674777600000 | 256.25 |
1675036800000 | 253.98 |
1675123200000 | 255.1 |
1675209600000 | 256.4 |
1675296000000 | 261.95 |
1675382400000 | 261.81 |
1675641600000 | 259.22 |
1675728000000 | 260.69 |
1675814400000 | 259.2799 |
1675900800000 | 260.49 |
1675987200000 | 258.05 |
1676246400000 | 260.7799 |
1676332800000 | 261.04 |
1676419200000 | 263.74 |
1676505600000 | 263.68 |
1676592000000 | 262.0899 |
1676851200000 | 261.8 |
1676937600000 | 259.5 |
1677024000000 | 259.5 |
1677110400000 | 261.48 |
1677196800000 | 256.93 |
1677456000000 | 260.24 |
1677542400000 | 259.64 |
1677628800000 | 257.67 |
1677715200000 | 259.72 |
1677801600000 | 263.81 |
1678060800000 | 264.38 |
1678147200000 | 262.58 |
1678233600000 | 263.74 |
1678320000000 | 262.54 |
1678406400000 | 258.51 |
1678665600000 | 252.41 |
1678752000000 | 257.79 |
1678838400000 | 252.29 |
1678924800000 | 257.75 |
1679011200000 | 255.08 |
1679270400000 | 257.61 |
1679356800000 | 261.31 |
1679443200000 | 261.44 |
1679529600000 | 262.15 |
1679616000000 | 259.11 |
1679875200000 | 260.14 |
1679961600000 | 259.62 |
1680048000000 | 263.68 |
1680134400000 | 266.48 |
1680220800000 | 269 |
1680480000000 | 268.93 |
1680566400000 | 268.61 |
1680652800000 | 267.38 |
1680739200000 | 268.55 |
1681171200000 | 269.0299 |
1681257600000 | 268.08 |
1681344000000 | 270.5 |
1681430400000 | 272.2 |
1681689600000 | 271.35 |
1681776000000 | 272.55 |
1681862400000 | 272.87 |
1681948800000 | 271.95 |
1682035200000 | 273.38 |
1682294400000 | 273.07 |
1682380800000 | 271.2799 |
1682467200000 | 270 |
1682553600000 | 271.99 |
1682640000000 | 272.0299 |
1682899200000 | 272.38 |
1682985600000 | 268.94 |
1683072000000 | 268.88 |
1683158400000 | 267.92 |
1683244800000 | 272.37 |
1683504000000 | 273.44 |
1683590400000 | 272.27 |
1683676800000 | 272.49 |
1683763200000 | 273.5 |
1683849600000 | 274.14 |
1684108800000 | 274.43 |
1684195200000 | 274.97 |
1684281600000 | 276.51 |
1684368000000 | 280.44 |
1684454400000 | 281.41 |
1684713600000 | 281.18 |
1684800000000 | 278.5 |
1684886400000 | 274.66 |
1684972800000 | 278.17 |
1685059200000 | 283.5 |
1685318400000 | 282.61 |
1685404800000 | 281.93 |
1685491200000 | 277.56 |
1685577600000 | 280.24 |
1685664000000 | 283.9 |
1685923200000 | 282.5 |
1686009600000 | 282.81 |
1686096000000 | 280.81 |
1686182400000 | 281.81 |
1686268800000 | 281.68 |
1686528000000 | 284.4 |
1686614400000 | 286.02 |
1686700800000 | 287.92 |
1686787200000 | 287.26 |
1686873600000 | 288.12 |
1687132800000 | 286.43 |
1687219200000 | 285.79 |
1687305600000 | 283.79 |
1687392000000 | 283.76 |
1687478400000 | 281.92 |
1687737600000 | 281.23 |
1687824000000 | 283.2 |
1687910400000 | 285.49 |
1687996800000 | 285.96 |
1688083200000 | 289.35 |
1688342400000 | 289.24 |
1688428800000 | 288.89 |
1688515200000 | 286.9 |
1688601600000 | 279.7799 |
1688688000000 | 280.19 |
1688947200000 | 280.5299 |
1689033600000 | 282.26 |
1689120000000 | 286.31 |
1689206400000 | 288.9 |
1689292800000 | 289.06 |
1689552000000 | 287.27 |
1689638400000 | 288.06 |
1689724800000 | 288.11 |
1689811200000 | 287.6 |
1689897600000 | 288.5 |
1690156800000 | 288.44 |
1690243200000 | 289.57 |
1690329600000 | 287.29 |
1690416000000 | 293.12 |
1690502400000 | 294.99 |
1690761600000 | 295.52 |
1690848000000 | 292.16 |
1690934400000 | 287.13 |
1691020800000 | 285.39 |
1691107200000 | 286.75 |
1691366400000 | 287.72 |
1691452800000 | 285 |
1691539200000 | 285.15 |
1691625600000 | 288.46 |
1691712000000 | 284.98 |
1691971200000 | 287.2 |
1692057600000 | 284.23 |
1692144000000 | 283.5299 |
1692230400000 | 280.39 |
1692316800000 | 279.52 |
1692576000000 | 281.55 |
1692662400000 | 283.24 |
1692748800000 | 284.86 |
1692835200000 | 281.91 |
1692921600000 | 282.58 |
1693180800000 | 285.86 |
1693267200000 | 288.9 |
1693353600000 | 288.3 |
1693440000000 | 288.22 |
1693526400000 | 287.52 |
1693785600000 | 287.5 |
1693872000000 | 287.26 |
1693958400000 | 284.36 |
1694044800000 | 283.01 |
1694131200000 | 283.79 |
1694390400000 | 285.06 |
1694476800000 | 283.94 |
1694563200000 | 283.35 |
1694649600000 | 287.08 |
1694736000000 | 286.68 |
1694995200000 | 284.32 |
1695081600000 | 283.77 |
1695168000000 | 284.35 |
1695254400000 | 279.87 |
1695340800000 | 279.83 |
1695600000000 | 278.68 |
1695686400000 | 275.43 |
1695772800000 | 276.07 |
1695859200000 | 277.8399 |
1695945600000 | 278.5 |
1696204800000 | 277.95 |
1696291200000 | 274.68 |
1696377600000 | 275.52 |
1696464000000 | 275.46 |
1696550400000 | 278.79 |
1696809600000 | 277.26 |
1696896000000 | 282.14 |
1696982400000 | 282.52 |
1697068800000 | 282.93 |
1697155200000 | 278.88 |
1697414400000 | 279.98 |
1697500800000 | 279.21 |
1697587200000 | 275.88 |
1697673600000 | 274.7 |
1697760000000 | 270.22 |
1698019200000 | 271.49 |
1698105600000 | 273.58 |
1698192000000 | 271.72 |
1698278400000 | 269.49 |
1698364800000 | 268.29 |
1698624000000 | 269.81 |
1698710400000 | 271.92 |
1698796800000 | 275.11 |
1698883200000 | 279.76 |
1698969600000 | 279.98 |
1699228800000 | 279.63 |
1699315200000 | 280.32 |
1699401600000 | 281.82 |
1699488000000 | 284.2 |
1699574400000 | 284.07 |
1699833600000 | 285.61 |
1699920000000 | 289.06 |
1700006400000 | 289.85 |
1700092800000 | 289.2799 |
1700179200000 | 291.42 |
1700438400000 | 292.0299 |
1700524800000 | 291.04 |
1700611200000 | 292.6 |
1700697600000 | 292.87 |
1700784000000 | 292.92 |
1701043200000 | 292.08 |
1701129600000 | 291.3399 |
1701216000000 | 292.43 |
1701302400000 | 292.97 |
1701388800000 | 295.51 |
1701648000000 | 294.68 |
1701734400000 | 297.62 |
1701820800000 | 298.66 |
1701907200000 | 299.47 |
1701993600000 | 302.58 |
1702252800000 | 303.41 |
1702339200000 | 303.69 |
1702425600000 | 303.91 |
1702512000000 | 303.27 |
1702598400000 | 304.7 |
1702857600000 | 303.98 |
1702944000000 | 304.36 |
1703030400000 | 303.5299 |
1703116800000 | 303.6 |
1703203200000 | 303.25 |
1703635200000 | 303.27 |
1703721600000 | 302.61 |
1703808000000 | 303.0299 |
1704153600000 | 301.98 |
1704240000000 | 298.27 |
1704326400000 | 298.8 |
1704412800000 | 298.39 |
1704672000000 | 301.45 |
1704758400000 | 301.45 |
1704844800000 | 301.96 |
1704931200000 | 300.88 |
1705017600000 | 302.8 |
1705276800000 | 301.54 |
1705363200000 | 301.8 |
1705449600000 | 299.24 |
1705536000000 | 303.18 |
1705622400000 | 304.41 |
1705881600000 | 306.31 |
1705968000000 | 306.27 |
1706054400000 | 311.75 |
1706140800000 | 313.48 |
1706227200000 | 315.83 |
1706486400000 | 317.07 |
1706572800000 | 317.42 |
1706659200000 | 314.65 |
1706745600000 | 315.5 |
1706832000000 | 318.64 |
1707091200000 | 320.14 |
1707177600000 | 321.5899 |
1707264000000 | 321.76 |
1707350400000 | 323.26 |
1707436800000 | 324.92 |
1707696000000 | 326.22 |
1707782400000 | 322.73 |
1707868800000 | 324.62 |
1707955200000 | 325.54 |
1708041600000 | 326.26 |
1708300800000 | 326.15 |
1708387200000 | 324.4 |
1708473600000 | 325.12 |
1708560000000 | 333.48 |
1708646400000 | 334.22 |
1708905600000 | 333.2 |
1708992000000 | 334.35 |
1709078400000 | 333.7 |
1709164800000 | 334.45 |
1709251200000 | 336.6 |
1709510400000 | 337.5 |
1709596800000 | 335.54 |
1709683200000 | 337.16 |
1709769600000 | 341.89 |
1709856000000 | 339.32 |
1710115200000 | 337.3 |
1710201600000 | 342.17 |
1710288000000 | 342.42 |
1710374400000 | 342.12 |
1710460800000 | 341.06 |
1710720000000 | 341.4 |
1710806400000 | 343.29 |
1710892800000 | 343.91 |
1710979200000 | 346.74 |
1711065600000 | 346.75 |
1711324800000 | 347.2799 |
1711411200000 | 347.56 |
1711497600000 | 348.61 |
1711584000000 | 348.66 |
1712016000000 | 346.49 |
1712102400000 | 348.01 |
1712188800000 | 346.54 |
1712275200000 | 345.16 |
1712534400000 | 346.38 |
1712620800000 | 343.14 |
1712707200000 | 344.44 |
1712793600000 | 344.88 |
1712880000000 | 343.6 |
1713139200000 | 343.92 |
1713225600000 | 340.29 |
1713312000000 | 338.7799 |
1713398400000 | 339.8399 |
1713484800000 | 335.87 |
1713744000000 | 338.5899 |
1713830400000 | 343.73 |
1713916800000 | 342.29 |
1714003200000 | 338.81 |
1714089600000 | 344.8399 |
1714348800000 | 343.61 |
1714435200000 | 339.38 |
1714521600000 | 338.85 |
1714608000000 | 338.66 |
1714694400000 | 341.87 |
1714953600000 | 345.13 |
1715040000000 | 348.23 |
1715126400000 | 349.72 |
1715212800000 | 350.94 |
1715299200000 | 352.82 |
1715558400000 | 352.5899 |
1715644800000 | 353.14 |
1715731200000 | 355.43 |
1715817600000 | 353.47 |
1715904000000 | 352.68 |
1716163200000 | 354.01 |
1716249600000 | 352.8399 |
1716336000000 | 351.65 |
1716422400000 | 353.45 |
1716508800000 | 354.31 |
1716768000000 | 355.55 |
1716854400000 | 355.57 |
1716940800000 | 352.1 |
1717027200000 | 351.86 |
1717113600000 | 351.45 |
1717372800000 | 353.98 |
1717459200000 | 351.51 |
1717545600000 | 358.41 |
1717632000000 | 360.11 |
1717718400000 | 359.67 |
1717977600000 | 358.77 |
1718064000000 | 356.98 |
1718150400000 | 361.33 |
1718236800000 | 357.57 |
1718323200000 | 353.33 |
1718582400000 | 356 |
1718668800000 | 358.18 |
1718755200000 | 356.54 |
1718841600000 | 359.1 |
1718928000000 | 356.01 |
1719187200000 | 356.62 |
1719273600000 | 357.3399 |
1719360000000 | 357.19 |
1719446400000 | 356.37 |
1719532800000 | 354.92 |
1719792000000 | 357.89 |
1719878400000 | 356.9 |
1719964800000 | 360.82 |
1720051200000 | 362.19 |
1720137600000 | 362.42 |
1720396800000 | 362.17 |
1720483200000 | 358.92 |
1720569600000 | 363.18 |
1720656000000 | 361.43 |
1720742400000 | 365.25 |
1721001600000 | 361.75 |
1721088000000 | 359.5 |
1721174400000 | 352.74 |
1721260800000 | 351.68 |
1721347200000 | 348.69 |
1721606400000 | 354.0299 |
1721692800000 | 355.67 |
1721779200000 | 349.35 |
1721865600000 | 345.69 |
1721952000000 | 349.4 |
1722211200000 | 346.7799 |
1722297600000 | 346.63 |
1722384000000 | 351.76 |
1722470400000 | 343.86 |
1722556800000 | 333.97 |
1722816000000 | 327.24 |
1722902400000 | 328.48 |
1722988800000 | 333.02 |
1723075200000 | 335.44 |
1723161600000 | 336.22 |
1723420800000 | 336.5899 |
1723507200000 | 339.87 |
1723593600000 | 341.55 |
1723680000000 | 348.65 |
1723766400000 | 350.63 |
1724025600000 | 353.01 |
1724112000000 | 351.55 |
1724198400000 | 353.55 |
1724284800000 | 352.25 |
1724371200000 | 354.41 |
1724630400000 | 352.7799 |
1724716800000 | 353.14 |
1724803200000 | 353.3399 |
1724889600000 | 356.01 |
1724976000000 | 356.6 |
1725235200000 | 357.47 |
1725321600000 | 351.23 |
1725408000000 | 346.72 |
1725494400000 | 345.47 |
1725580800000 | 338.6 |
1725840000000 | 342.49 |
1725926400000 | 341.62 |
1726012800000 | 344.93 |
1726099200000 | 348.65 |
1726185600000 | 350.17 |
1726444800000 | 348.3 |
1726531200000 | 350.25 |
1726617600000 | 348.69 |
1726704000000 | 357.0299 |
1726790400000 | 352.72 |
1727049600000 | 353.83 |
1727136000000 | 357.71 |
1727222400000 | 356.64 |
1727308800000 | 363.63 |
1727395200000 | 364.77 |
1727654400000 | 361.35 |
1727740800000 | 357.82 |
1727827200000 | 358.94 |
1727913600000 | 357.15 |
1728000000000 | 360.64 |
1728259200000 | 360.8 |
1728345600000 | 361.26 |
1728432000000 | 363.95 |
1728518400000 | 363.57 |
1728604800000 | 365.51 |
1728864000000 | 368.58 |
1728950400000 | 362.0299 |
1729036800000 | 360.2799 |
1729123200000 | 363.26 |
1729209600000 | 365.74 |
1729468800000 | 364.19 |
1729555200000 | 364.36 |
1729641600000 | 361.72 |
1729728000000 | 362.57 |
1729814400000 | 363.26 |
1730073600000 | 365.07 |
1730160000000 | 365.0299 |
1730246400000 | 360.2799 |
1730332800000 | 354.47 |
1730419200000 | 358.5 |
1730678400000 | 356.3399 |
1730764800000 | 358.76 |
1730851200000 | 357.5899 |
1730937600000 | 361.62 |
1731024000000 | 358.76 |
1731283200000 | 361.27 |
1731369600000 | 355.63 |
1731456000000 | 355.45 |
1731542400000 | 360.85 |
1731628800000 | 356.51 |
1731888000000 | 356.25 |
1731974400000 | 355.2799 |
1732060800000 | 354.2 |
1732147200000 | 355.58 |
1732233600000 | 357.58 |
1732492800000 | 357.49 |
1732579200000 | 356.3 |
1732665600000 | 353.29 |
1732752000000 | 354.9 |
1732838400000 | 358.48 |
EURO iSTOXX 50 Recovery Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 11.193818420056 | 9.301749215832 |
2018 | -10.241973864835 | -12.201589234162 |
2019 | 31.144289720538 | 28.700214185725 |
2020 | 4.2478011577296 | -3.2294905875272 |
2021 | 26.875571566095 | 23.544301851299 |
2022 | -14.194474004661 | -9.594909062174 |
2023 | 31.450346149119 | 22.611688967251 |
2024 | 20.243521003771 | 9.8078472302177 |
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 | realtime 15 sec |
Calculation hours | 00:00:01 22:15:00 |
Base value/base date | 100 as of Jun. 24, 2013 |
History | Available from Jun. 24, 2013 |
Inception date | 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.