Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
DAX 50 ESG
Index Description
DAX® 50 ESG tracks the performance of the 50 largest German companies listed on the Regulated Market of Frankfurter Wertpapierboerse (FWB®, the Frankfurt Stock Exchange), that have good ESG (Environmental, Social and Governance) scores. Only companies in the HDAX® are eligible for inclusion in the DAX 50 ESG. Companies must pass standardized ESG filters related to Sustainalytics Global Standards Screening, involvement in controversial weapons, military contracting, nuclear power, thermal coal and tobacco production.
Key facts
- The index consists of 50 large ESG screened German stocks listed on FWB Frankfurt Stock Exchange
- The sustainability screens applied are based on responsible policies and aim to reduce reputational and idiosyncratic risks
- Screening is provided by award winning ESG data provider Sustainalytics
- The index benefits from a transparent free float market cap weighting scheme, similar to the parent index
- The index is suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives (e.g. DAX 50 ESG index futures and options are traded on Eurex)
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 | |
DAX 50 ESG | 1,220.5 | 947.3 | 18.9 | 12.3 | 70.1 | 1.5 | 7.4 | 0.2 | 8.1 |
HDAX | 1,881.1 | 1,464.1 | 14.2 | 4.4 | 153.4 | 0.3 | 10.5 | 0.0 | 6.1 |
Supersector weighting (top 10)
Insurance | 15.5 |
---|---|
Industrial Goods and Services | 15.3 |
Technology | 12.0 |
Automobiles and Parts | 9.8 |
Chemicals | 8.8 |
Telecommunications | 7.1 |
Health Care | 6.8 |
Consumer Products and Services | 5.9 |
Banks | 5.1 |
Financial Services | 4.3 |
Country weighting
Germany | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
DAX 50 ESG | -2.3 | 8.2 | 23.8 | 4.8 | N/A | N/A | N/A | 24.2 | 1.6 | N/A |
HDAX | -1.6 | 8.4 | 22.5 | 5.0 | 22.7 | N/A | N/A | 22.9 | 1.6 | 4.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
DAX 50 ESG | N/A | N/A | 11.8 | 17.6 | 21.0 | N/A | N/A | 1.8 | 0.0 | 0.2 |
HDAX | N/A | N/A | 11.7 | 17.5 | 20.6 | N/A | N/A | 1.6 | 0.0 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
DAX 50 ESG | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 2.3 | 2.3 | 2.1 | 2.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
DAX 50 ESG | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -3.7 | -0.1 | 0.5 | -0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
BLUE CHIP INDICES
DAX 50 ESG
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 | ||
DAX 50 ESG | 18.1 | 13.3 | 13.9 | 13.9 | 1.3 | 3.2 | 0.7 | 15.8 |
HDAX | 21.3 | 14.2 | 15.6 | 15.6 | 1.5 | N/A | 0.8 | 19.3 |
Performance and annual returns
DAX 50 ESG | |
---|---|
1348444800000 | 1000 |
1348531200000 | 1001 |
1348617600000 | 981 |
1348704000000 | 983.46 |
1348790400000 | 974.73 |
1349049600000 | 990.77 |
1349136000000 | 988.53 |
1349222400000 | 989.38 |
1349308800000 | 988.08 |
1349395200000 | 999.32 |
1349654400000 | 985.48 |
1349740800000 | 979.76 |
1349827200000 | 975.73 |
1349913600000 | 987.21 |
1350000000000 | 980.26 |
1350259200000 | 983.59 |
1350345600000 | 1000.06 |
1350432000000 | 1002.9 |
1350518400000 | 1007.64 |
1350604800000 | 999.79 |
1350864000000 | 994.13 |
1350950400000 | 973.41 |
1351036800000 | 977.29 |
1351123200000 | 980.93 |
1351209600000 | 985.31 |
1351468800000 | 982.13 |
1351555200000 | 994.71 |
1351641600000 | 990.88 |
1351728000000 | 1001.81 |
1351814400000 | 1004.61 |
1352073600000 | 999.46 |
1352160000000 | 1007.59 |
1352246400000 | 989.43 |
1352332800000 | 984.84 |
1352419200000 | 979.51 |
1352678400000 | 980.3 |
1352764800000 | 985.61 |
1352851200000 | 977.78 |
1352937600000 | 969.27 |
1353024000000 | 955.72 |
1353283200000 | 980.14 |
1353369600000 | 987.02 |
1353456000000 | 988.52 |
1353542400000 | 998.86 |
1353628800000 | 1007.41 |
1353888000000 | 1005.56 |
1353974400000 | 1012.75 |
1354060800000 | 1013.33 |
1354147200000 | 1021.04 |
1354233600000 | 1021.54 |
1354492800000 | 1025.08 |
1354579200000 | 1024.32 |
1354665600000 | 1026.89 |
1354752000000 | 1038.66 |
1354838400000 | 1036.27 |
1355097600000 | 1038.23 |
1355184000000 | 1044.31 |
1355270400000 | 1047.17 |
1355356800000 | 1042.84 |
1355443200000 | 1043.41 |
1355702400000 | 1043.02 |
1355788800000 | 1049.75 |
1355875200000 | 1053.65 |
1355961600000 | 1054.13 |
1356048000000 | 1049.72 |
1356566400000 | 1050.74 |
1356652800000 | 1045.85 |
1357084800000 | 1068.56 |
1357171200000 | 1066 |
1357257600000 | 1068.1099 |
1357516800000 | 1063.59 |
1357603200000 | 1059.25 |
1357689600000 | 1062.72 |
1357776000000 | 1062.24 |
1357862400000 | 1062.08 |
1358121600000 | 1063.66 |
1358208000000 | 1057.22 |
1358294400000 | 1060.6 |
1358380800000 | 1067.91 |
1358467200000 | 1064.15 |
1358726400000 | 1070.27 |
1358812800000 | 1064.19 |
1358899200000 | 1067.3599 |
1358985600000 | 1071.21 |
1359072000000 | 1084.71 |
1359331200000 | 1081.79 |
1359417600000 | 1082.2 |
1359504000000 | 1078.6099 |
1359590400000 | 1076.45 |
1359676800000 | 1086.04 |
1359936000000 | 1059.1 |
1360022400000 | 1063.32 |
1360108800000 | 1052.22 |
1360195200000 | 1051.44 |
1360281600000 | 1058.63 |
1360540800000 | 1055.1099 |
1360627200000 | 1059.09 |
1360713600000 | 1066.21 |
1360800000000 | 1056.88 |
1360886400000 | 1053.91 |
1361145600000 | 1056.07 |
1361232000000 | 1072.8699 |
1361318400000 | 1070.33 |
1361404800000 | 1051.73 |
1361491200000 | 1059.4 |
1361750400000 | 1073.65 |
1361836800000 | 1052.45 |
1361923200000 | 1061.68 |
1362009600000 | 1069.96 |
1362096000000 | 1063.53 |
1362355200000 | 1060.29 |
1362441600000 | 1082.57 |
1362528000000 | 1089.7 |
1362614400000 | 1094.47 |
1362700800000 | 1100.63 |
1362960000000 | 1100.8 |
1363046400000 | 1100.05 |
1363132800000 | 1099.8 |
1363219200000 | 1110.3599 |
1363305600000 | 1108.89 |
1363564800000 | 1105 |
1363651200000 | 1096.53 |
1363737600000 | 1102.1199 |
1363824000000 | 1091.6 |
1363910400000 | 1087.94 |
1364169600000 | 1083.94 |
1364256000000 | 1086.27 |
1364342400000 | 1075.23 |
1364428800000 | 1075.85 |
1364860800000 | 1095.13 |
1364947200000 | 1087.3 |
1365033600000 | 1078.01 |
1365120000000 | 1055.8699 |
1365379200000 | 1056.77 |
1365465600000 | 1053.51 |
1365552000000 | 1075.35 |
1365638400000 | 1083.3699 |
1365724800000 | 1067.25 |
1365984000000 | 1062.68 |
1366070400000 | 1060.47 |
1366156800000 | 1036.44 |
1366243200000 | 1031.96 |
1366329600000 | 1032.23 |
1366588800000 | 1034.42 |
1366675200000 | 1059.5 |
1366761600000 | 1072.77 |
1366848000000 | 1081.49 |
1366934400000 | 1073.26 |
1367193600000 | 1076.45 |
1367280000000 | 1082.81 |
1367452800000 | 1088.75 |
1367539200000 | 1108.52 |
1367798400000 | 1109.02 |
1367884800000 | 1119.32 |
1367971200000 | 1124.49 |
1368057600000 | 1124.27 |
1368144000000 | 1127.05 |
1368403200000 | 1125.56 |
1368489600000 | 1132.44 |
1368576000000 | 1134.43 |
1368662400000 | 1134.55 |
1368748800000 | 1131.17 |
1369008000000 | 1138.52 |
1369094400000 | 1140.58 |
1369180800000 | 1149.42 |
1369267200000 | 1125.1199 |
1369353600000 | 1118.1099 |
1369612800000 | 1127.52 |
1369699200000 | 1140.88 |
1369785600000 | 1121.98 |
1369872000000 | 1128.55 |
1369958400000 | 1120.26 |
1370217600000 | 1111.6099 |
1370304000000 | 1114.3 |
1370390400000 | 1100.34 |
1370476800000 | 1087.68 |
1370563200000 | 1106.42 |
1370822400000 | 1114.13 |
1370908800000 | 1102.78 |
1370995200000 | 1091.75 |
1371081600000 | 1085.29 |
1371168000000 | 1090.64 |
1371427200000 | 1101.3699 |
1371513600000 | 1104.41 |
1371600000000 | 1101.63 |
1371686400000 | 1067.04 |
1371772800000 | 1050.93 |
1372032000000 | 1037.35 |
1372118400000 | 1055.69 |
1372204800000 | 1072.24 |
1372291200000 | 1080.32 |
1372377600000 | 1075.39 |
1372636800000 | 1080.8599 |
1372723200000 | 1071.97 |
1372809600000 | 1061 |
1372896000000 | 1083.71 |
1372982400000 | 1059.6199 |
1373241600000 | 1083.1199 |
1373328000000 | 1094.96 |
1373414400000 | 1097.19 |
1373500800000 | 1109.42 |
1373587200000 | 1117.8 |
1373846400000 | 1120.6 |
1373932800000 | 1116.42 |
1374019200000 | 1123.25 |
1374105600000 | 1135.02 |
1374192000000 | 1134.29 |
1374451200000 | 1132.91 |
1374537600000 | 1130.6 |
1374624000000 | 1140.18 |
1374710400000 | 1132.5 |
1374796800000 | 1124.1099 |
1375056000000 | 1127.02 |
1375142400000 | 1127.19 |
1375228800000 | 1126.46 |
1375315200000 | 1145.18 |
1375401600000 | 1145.34 |
1375660800000 | 1145.92 |
1375747200000 | 1134.45 |
1375833600000 | 1129.29 |
1375920000000 | 1138.42 |
1376006400000 | 1141.84 |
1376265600000 | 1144.57 |
1376352000000 | 1150.76 |
1376438400000 | 1155.14 |
1376524800000 | 1146.35 |
1376611200000 | 1148.09 |
1376870400000 | 1144.65 |
1376956800000 | 1135.3699 |
1377043200000 | 1133.84 |
1377129600000 | 1149.34 |
1377216000000 | 1152.56 |
1377475200000 | 1154.55 |
1377561600000 | 1127.2 |
1377648000000 | 1113.75 |
1377734400000 | 1120.17 |
1377820800000 | 1108.98 |
1378080000000 | 1128.5 |
1378166400000 | 1119.81 |
1378252800000 | 1121.27 |
1378339200000 | 1126.92 |
1378425600000 | 1128.78 |
1378684800000 | 1130.91 |
1378771200000 | 1153.49 |
1378857600000 | 1157.1 |
1378944000000 | 1155.4 |
1379030400000 | 1158.27 |
1379289600000 | 1172.9 |
1379376000000 | 1169.51 |
1379462400000 | 1174.79 |
1379548800000 | 1182.56 |
1379635200000 | 1180.18 |
1379894400000 | 1175.64 |
1379980800000 | 1178.68 |
1380067200000 | 1178.75 |
1380153600000 | 1178.31 |
1380240000000 | 1178.41 |
1380499200000 | 1170.3 |
1380585600000 | 1182.67 |
1380672000000 | 1174.88 |
1380758400000 | 1171.04 |
1380844800000 | 1173.38 |
1381104000000 | 1167.06 |
1381190400000 | 1162.3699 |
1381276800000 | 1155.79 |
1381363200000 | 1178.6 |
1381449600000 | 1185.65 |
1381708800000 | 1185.04 |
1381795200000 | 1197.1 |
1381881600000 | 1201.74 |
1381968000000 | 1198.8599 |
1382054400000 | 1207.1 |
1382313600000 | 1208.88 |
1382400000000 | 1219.57 |
1382486400000 | 1215.67 |
1382572800000 | 1224.32 |
1382659200000 | 1223.94 |
1382918400000 | 1222.22 |
1383004800000 | 1226.76 |
1383091200000 | 1226.25 |
1383177600000 | 1230.15 |
1383264000000 | 1227.1199 |
1383523200000 | 1231.48 |
1383609600000 | 1226.69 |
1383696000000 | 1230.85 |
1383782400000 | 1235.72 |
1383868800000 | 1235.43 |
1384128000000 | 1240.46 |
1384214400000 | 1235.6099 |
1384300800000 | 1230.6199 |
1384387200000 | 1244.63 |
1384473600000 | 1247.83 |
1384732800000 | 1253.07 |
1384819200000 | 1250.51 |
1384905600000 | 1250.93 |
1384992000000 | 1248.6199 |
1385078400000 | 1251.97 |
1385337600000 | 1263.77 |
1385424000000 | 1262.74 |
1385510400000 | 1270.99 |
1385596800000 | 1275.82 |
1385683200000 | 1278.94 |
1385942400000 | 1279.04 |
1386028800000 | 1255.4 |
1386115200000 | 1245.23 |
1386201600000 | 1238.33 |
1386288000000 | 1249.8 |
1386547200000 | 1253.01 |
1386633600000 | 1242.65 |
1386720000000 | 1237.89 |
1386806400000 | 1229.45 |
1386892800000 | 1228.6099 |
1387152000000 | 1249.63 |
1387238400000 | 1240.6 |
1387324800000 | 1253.73 |
1387411200000 | 1274.33 |
1387497600000 | 1283.23 |
1387756800000 | 1294.72 |
1388102400000 | 1307.75 |
1388361600000 | 1303.48 |
1388620800000 | 1284.15 |
1388707200000 | 1289.21 |
1388966400000 | 1288.32 |
1389052800000 | 1297.47 |
1389139200000 | 1299.13 |
1389225600000 | 1289.18 |
1389312000000 | 1296.1199 |
1389571200000 | 1302.25 |
1389657600000 | 1303.5 |
1389744000000 | 1328.23 |
1389830400000 | 1327.26 |
1389916800000 | 1331.04 |
1390176000000 | 1325.93 |
1390262400000 | 1327.83 |
1390348800000 | 1325.46 |
1390435200000 | 1313.53 |
1390521600000 | 1280.69 |
1390780800000 | 1273.45 |
1390867200000 | 1282.98 |
1390953600000 | 1270.83 |
1391040000000 | 1275.02 |
1391126400000 | 1264.25 |
1391385600000 | 1248.09 |
1391472000000 | 1241.64 |
1391558400000 | 1240.91 |
1391644800000 | 1260.97 |
1391731200000 | 1266.6199 |
1391990400000 | 1265.83 |
1392076800000 | 1290.03 |
1392163200000 | 1299.1 |
1392249600000 | 1306.24 |
1392336000000 | 1313.91 |
1392595200000 | 1313.92 |
1392681600000 | 1313.57 |
1392768000000 | 1312.89 |
1392854400000 | 1305.52 |
1392940800000 | 1310.13 |
1393200000000 | 1316.3 |
1393286400000 | 1316.48 |
1393372800000 | 1312.48 |
1393459200000 | 1302.83 |
1393545600000 | 1316.26 |
1393804800000 | 1271.52 |
1393891200000 | 1301.91 |
1393977600000 | 1296.39 |
1394064000000 | 1298.06 |
1394150400000 | 1273.02 |
1394409600000 | 1260.6199 |
1394496000000 | 1265.55 |
1394582400000 | 1247.21 |
1394668800000 | 1225.2 |
1394755200000 | 1228.56 |
1395014400000 | 1245.57 |
1395100800000 | 1253.93 |
1395187200000 | 1258.95 |
1395273600000 | 1260.16 |
1395360000000 | 1265.06 |
1395619200000 | 1245.24 |
1395705600000 | 1264.8 |
1395792000000 | 1279.82 |
1395878400000 | 1280.27 |
1395964800000 | 1296.22 |
1396224000000 | 1293.51 |
1396310400000 | 1300.65 |
1396396800000 | 1304.2 |
1396483200000 | 1304.44 |
1396569600000 | 1312.76 |
1396828800000 | 1288.3 |
1396915200000 | 1284.39 |
1397001600000 | 1287.65 |
1397088000000 | 1277.95 |
1397174400000 | 1258.64 |
1397433600000 | 1260.44 |
1397520000000 | 1238.15 |
1397606400000 | 1258.07 |
1397692800000 | 1270.78 |
1398124800000 | 1295.06 |
1398211200000 | 1287.66 |
1398297600000 | 1288.51 |
1398384000000 | 1268.25 |
1398643200000 | 1272.97 |
1398729600000 | 1290.95 |
1398816000000 | 1290.82 |
1398988800000 | 1283.02 |
1399248000000 | 1275.65 |
1399334400000 | 1267.94 |
1399420800000 | 1274.15 |
1399507200000 | 1281.3 |
1399593600000 | 1277.17 |
1399852800000 | 1292.76 |
1399939200000 | 1300.01 |
1400025600000 | 1299.16 |
1400112000000 | 1286.72 |
1400198400000 | 1276.67 |
1400457600000 | 1279.63 |
1400544000000 | 1277.16 |
1400630400000 | 1282.19 |
1400716800000 | 1284.5 |
1400803200000 | 1288.64 |
1401062400000 | 1304.98 |
1401148800000 | 1312.14 |
1401235200000 | 1310.21 |
1401321600000 | 1309.67 |
1401408000000 | 1310.02 |
1401667200000 | 1310.8599 |
1401753600000 | 1305.8599 |
1401840000000 | 1306.76 |
1401926400000 | 1309.48 |
1402012800000 | 1315.3599 |
1402272000000 | 1318.76 |
1402358400000 | 1320.18 |
1402444800000 | 1310.49 |
1402531200000 | 1309.51 |
1402617600000 | 1304.34 |
1402876800000 | 1300.45 |
1402963200000 | 1305.24 |
1403049600000 | 1305.6199 |
1403136000000 | 1313.22 |
1403222400000 | 1309.9 |
1403481600000 | 1300.53 |
1403568000000 | 1302.43 |
1403654400000 | 1293.14 |
1403740800000 | 1285.32 |
1403827200000 | 1287.34 |
1404086400000 | 1289.77 |
1404172800000 | 1296.22 |
1404259200000 | 1297.53 |
1404345600000 | 1312.58 |
1404432000000 | 1310.96 |
1404691200000 | 1298.44 |
1404777600000 | 1280.44 |
1404864000000 | 1284.39 |
1404950400000 | 1266.42 |
1405036800000 | 1267.78 |
1405296000000 | 1283.89 |
1405382400000 | 1274.16 |
1405468800000 | 1292.32 |
1405555200000 | 1281.23 |
1405641600000 | 1276.43 |
1405900800000 | 1262.27 |
1405987200000 | 1276.85 |
1406073600000 | 1279.68 |
1406160000000 | 1285.16 |
1406246400000 | 1266.71 |
1406505600000 | 1260.04 |
1406592000000 | 1266.59 |
1406678400000 | 1259.21 |
1406764800000 | 1234.1 |
1406851200000 | 1211.17 |
1407110400000 | 1203.59 |
1407196800000 | 1207.46 |
1407283200000 | 1198.71 |
1407369600000 | 1187.68 |
1407456000000 | 1183.93 |
1407715200000 | 1206.84 |
1407801600000 | 1193.06 |
1407888000000 | 1206.96 |
1407974400000 | 1211.27 |
1408060800000 | 1194.71 |
1408320000000 | 1214.34 |
1408406400000 | 1225.75 |
1408492800000 | 1222.68 |
1408579200000 | 1233.33 |
1408665600000 | 1226.88 |
1408924800000 | 1247.71 |
1409011200000 | 1257.88 |
1409097600000 | 1255.97 |
1409184000000 | 1241.68 |
1409270400000 | 1241.51 |
1409529600000 | 1242.15 |
1409616000000 | 1246.14 |
1409702400000 | 1260.39 |
1409788800000 | 1272.16 |
1409875200000 | 1274.88 |
1410134400000 | 1277.13 |
1410220800000 | 1271.18 |
1410307200000 | 1268.95 |
1410393600000 | 1267.41 |
1410480000000 | 1262.58 |
1410739200000 | 1263.17 |
1410825600000 | 1259.63 |
1410912000000 | 1264.2 |
1410998400000 | 1280.17 |
1411084800000 | 1280.98 |
1411344000000 | 1273.38 |
1411430400000 | 1253.63 |
1411516800000 | 1261.18 |
1411603200000 | 1242.39 |
1411689600000 | 1240.05 |
1411948800000 | 1233.13 |
1412035200000 | 1238.3599 |
1412121600000 | 1226.31 |
1412208000000 | 1203.18 |
1412553600000 | 1206.45 |
1412640000000 | 1191.79 |
1412726400000 | 1179.17 |
1412812800000 | 1180.05 |
1412899200000 | 1153.02 |
1413158400000 | 1155.05 |
1413244800000 | 1157.77 |
1413331200000 | 1126.92 |
1413417600000 | 1127.89 |
1413504000000 | 1163.04 |
1413763200000 | 1146.91 |
1413849600000 | 1169.85 |
1413936000000 | 1177.01 |
1414022400000 | 1190.24 |
1414108800000 | 1183.6199 |
1414368000000 | 1173.04 |
1414454400000 | 1193.3 |
1414540800000 | 1196.35 |
1414627200000 | 1200.23 |
1414713600000 | 1226.08 |
1414972800000 | 1218.26 |
1415059200000 | 1206.83 |
1415145600000 | 1224.73 |
1415232000000 | 1232.94 |
1415318400000 | 1223.98 |
1415577600000 | 1232.1 |
1415664000000 | 1234.45 |
1415750400000 | 1215.5 |
1415836800000 | 1221.66 |
1415923200000 | 1224.06 |
1416182400000 | 1230.6199 |
1416268800000 | 1249.03 |
1416355200000 | 1251.45 |
1416441600000 | 1253.8699 |
1416528000000 | 1284.17 |
1416787200000 | 1292.3 |
1416873600000 | 1300.42 |
1416960000000 | 1306.18 |
1417046400000 | 1313.02 |
1417132800000 | 1313.82 |
1417392000000 | 1309.66 |
1417478400000 | 1306.8699 |
1417564800000 | 1311.1 |
1417651200000 | 1295.66 |
1417737600000 | 1324.21 |
1417996800000 | 1316.47 |
1418083200000 | 1289.51 |
1418169600000 | 1288.44 |
1418256000000 | 1298.71 |
1418342400000 | 1265.23 |
1418601600000 | 1233.44 |
1418688000000 | 1262.3 |
1418774400000 | 1259.57 |
1418860800000 | 1294.05 |
1418947200000 | 1292.58 |
1419206400000 | 1303.52 |
1419292800000 | 1311.09 |
1419811200000 | 1311.93 |
1419897600000 | 1297.43 |
1420156800000 | 1292.19 |
1420416000000 | 1257.06 |
1420502400000 | 1256.06 |
1420588800000 | 1263 |
1420675200000 | 1303.74 |
1420761600000 | 1282.64 |
1421020800000 | 1300.31 |
1421107200000 | 1322.75 |
1421193600000 | 1306.93 |
1421280000000 | 1334.83 |
1421366400000 | 1350.08 |
1421625600000 | 1360.76 |
1421712000000 | 1363.17 |
1421798400000 | 1369.45 |
1421884800000 | 1387.95 |
1421971200000 | 1415.74 |
1422230400000 | 1435.6099 |
1422316800000 | 1413.65 |
1422403200000 | 1421.23 |
1422489600000 | 1424.26 |
1422576000000 | 1419.56 |
1422835200000 | 1435.88 |
1422921600000 | 1446.84 |
1423008000000 | 1451.19 |
1423094400000 | 1452.39 |
1423180800000 | 1445.19 |
1423440000000 | 1421.59 |
1423526400000 | 1432.77 |
1423612800000 | 1431.75 |
1423699200000 | 1455.72 |
1423785600000 | 1460.17 |
1424044800000 | 1454.7 |
1424131200000 | 1449.9 |
1424217600000 | 1460.93 |
1424304000000 | 1468 |
1424390400000 | 1474.75 |
1424649600000 | 1485.45 |
1424736000000 | 1492.58 |
1424822400000 | 1491.29 |
1424908800000 | 1507.32 |
1424995200000 | 1516.08 |
1425254400000 | 1518.77 |
1425340800000 | 1500.23 |
1425427200000 | 1514.29 |
1425513600000 | 1529.69 |
1425600000000 | 1537.8599 |
1425859200000 | 1540.71 |
1425945600000 | 1531.29 |
1426032000000 | 1570.72 |
1426118400000 | 1571.65 |
1426204800000 | 1586.26 |
1426464000000 | 1620.63 |
1426550400000 | 1595.57 |
1426636800000 | 1586.33 |
1426723200000 | 1585.79 |
1426809600000 | 1603.53 |
1427068800000 | 1585.55 |
1427155200000 | 1600.91 |
1427241600000 | 1581.7 |
1427328000000 | 1577.8599 |
1427414400000 | 1581.79 |
1427673600000 | 1610.81 |
1427760000000 | 1596.4 |
1427846400000 | 1601.1199 |
1427932800000 | 1595.15 |
1428364800000 | 1614.27 |
1428451200000 | 1604.54 |
1428537600000 | 1622.65 |
1428624000000 | 1649.63 |
1428883200000 | 1644.96 |
1428969600000 | 1630.6199 |
1429056000000 | 1630 |
1429142400000 | 1598.54 |
1429228800000 | 1557.94 |
1429488000000 | 1583.66 |
1429574400000 | 1591.96 |
1429660800000 | 1582.38 |
1429747200000 | 1563.28 |
1429833600000 | 1570.6199 |
1430092800000 | 1599.63 |
1430179200000 | 1568.72 |
1430265600000 | 1518.99 |
1430352000000 | 1522.22 |
1430697600000 | 1540.71 |
1430784000000 | 1503.95 |
1430870400000 | 1504.02 |
1430956800000 | 1506 |
1431043200000 | 1543.09 |
1431302400000 | 1539.1099 |
1431388800000 | 1513.49 |
1431475200000 | 1497.1099 |
1431561600000 | 1521.66 |
1431648000000 | 1508.19 |
1431907200000 | 1526.59 |
1431993600000 | 1559.51 |
1432080000000 | 1557.76 |
1432166400000 | 1557.81 |
1432252800000 | 1546.55 |
1432598400000 | 1523.57 |
1432684800000 | 1542.74 |
1432771200000 | 1528.66 |
1432857600000 | 1495.76 |
1433116800000 | 1498.67 |
1433203200000 | 1485.21 |
1433289600000 | 1496.4 |
1433376000000 | 1487.17 |
1433462400000 | 1468.46 |
1433721600000 | 1452.41 |
1433808000000 | 1443.09 |
1433894400000 | 1474.92 |
1433980800000 | 1484.8699 |
1434067200000 | 1467.34 |
1434326400000 | 1440.14 |
1434412800000 | 1448.01 |
1434499200000 | 1439.65 |
1434585600000 | 1453.75 |
1434672000000 | 1446.5 |
1434931200000 | 1499.73 |
1435017600000 | 1511.77 |
1435104000000 | 1502.76 |
1435190400000 | 1504.46 |
1435276800000 | 1507.66 |
1435536000000 | 1455.63 |
1435622400000 | 1437.77 |
1435708800000 | 1469.19 |
1435795200000 | 1457.55 |
1435881600000 | 1453.15 |
1436140800000 | 1432.72 |
1436227200000 | 1405.02 |
1436313600000 | 1412.52 |
1436400000000 | 1445.15 |
1436486400000 | 1485.56 |
1436745600000 | 1507.56 |
1436832000000 | 1511.53 |
1436918400000 | 1515.26 |
1437004800000 | 1538.19 |
1437091200000 | 1533.99 |
1437350400000 | 1542.94 |
1437436800000 | 1526.91 |
1437523200000 | 1516.05 |
1437609600000 | 1515.65 |
1437696000000 | 1495.38 |
1437955200000 | 1456.91 |
1438041600000 | 1472.76 |
1438128000000 | 1476.66 |
1438214400000 | 1481.71 |
1438300800000 | 1488.58 |
1438560000000 | 1508.29 |
1438646400000 | 1511.03 |
1438732800000 | 1531.81 |
1438819200000 | 1525.38 |
1438905600000 | 1511.48 |
1439164800000 | 1527.84 |
1439251200000 | 1488.63 |
1439337600000 | 1439.4 |
1439424000000 | 1453.24 |
1439510400000 | 1450.44 |
1439769600000 | 1445.27 |
1439856000000 | 1443.3 |
1439942400000 | 1414.01 |
1440028800000 | 1379.71 |
1440115200000 | 1340.54 |
1440374400000 | 1281.51 |
1440460800000 | 1343.15 |
1440547200000 | 1326.81 |
1440633600000 | 1366.9 |
1440720000000 | 1364.8599 |
1440979200000 | 1361.3599 |
1441065600000 | 1330.01 |
1441152000000 | 1335.17 |
1441238400000 | 1369.84 |
1441324800000 | 1334.92 |
1441584000000 | 1343.45 |
1441670400000 | 1364.23 |
1441756800000 | 1369.94 |
1441843200000 | 1360.74 |
1441929600000 | 1349.95 |
1442188800000 | 1350.54 |
1442275200000 | 1360.21 |
1442361600000 | 1368.46 |
1442448000000 | 1366.73 |
1442534400000 | 1328.63 |
1442793600000 | 1331.56 |
1442880000000 | 1281.85 |
1442966400000 | 1287.23 |
1443052800000 | 1263.57 |
1443139200000 | 1298.59 |
1443398400000 | 1272.52 |
1443484800000 | 1269.21 |
1443571200000 | 1297.5 |
1443657600000 | 1279.1 |
1443744000000 | 1283.7 |
1444003200000 | 1317.78 |
1444089600000 | 1330.31 |
1444176000000 | 1339.03 |
1444262400000 | 1343.48 |
1444348800000 | 1356.93 |
1444608000000 | 1356.1199 |
1444694400000 | 1344.51 |
1444780800000 | 1329.26 |
1444867200000 | 1349.84 |
1444953600000 | 1353.35 |
1445212800000 | 1362.18 |
1445299200000 | 1359.25 |
1445385600000 | 1373.35 |
1445472000000 | 1406.3699 |
1445558400000 | 1445.47 |
1445817600000 | 1444.34 |
1445904000000 | 1429.8599 |
1445990400000 | 1448.25 |
1446076800000 | 1444.83 |
1446163200000 | 1449.04 |
1446422400000 | 1461.71 |
1446508800000 | 1461.13 |
1446595200000 | 1447.77 |
1446681600000 | 1452.33 |
1446768000000 | 1464.43 |
1447027200000 | 1442.8599 |
1447113600000 | 1445.48 |
1447200000000 | 1453.8599 |
1447286400000 | 1439.39 |
1447372800000 | 1429.6199 |
1447632000000 | 1431.26 |
1447718400000 | 1465.06 |
1447804800000 | 1463.85 |
1447891200000 | 1479.48 |
1447977600000 | 1483.44 |
1448236800000 | 1480.56 |
1448323200000 | 1459.43 |
1448409600000 | 1489.13 |
1448496000000 | 1508.07 |
1448582400000 | 1505.25 |
1448841600000 | 1518.3599 |
1448928000000 | 1500.27 |
1449014400000 | 1491.35 |
1449100800000 | 1440.53 |
1449187200000 | 1437.64 |
1449446400000 | 1455.15 |
1449532800000 | 1427.94 |
1449619200000 | 1417.3 |
1449705600000 | 1417.28 |
1449792000000 | 1382.81 |
1450051200000 | 1358.19 |
1450137600000 | 1398.96 |
1450224000000 | 1400.74 |
1450310400000 | 1433.4 |
1450396800000 | 1416.95 |
1450656000000 | 1401.5 |
1450742400000 | 1401.48 |
1450828800000 | 1431.02 |
1451260800000 | 1420.8599 |
1451347200000 | 1448.3 |
1451433600000 | 1432.31 |
1451865600000 | 1375.55 |
1451952000000 | 1377.56 |
1452038400000 | 1363.8699 |
1452124800000 | 1332.8599 |
1452211200000 | 1316.51 |
1452470400000 | 1312.83 |
1452556800000 | 1335.21 |
1452643200000 | 1330.68 |
1452729600000 | 1308.68 |
1452816000000 | 1275.31 |
1453075200000 | 1270.95 |
1453161600000 | 1288.22 |
1453248000000 | 1251.57 |
1453334400000 | 1273.83 |
1453420800000 | 1300.9 |
1453680000000 | 1295.82 |
1453766400000 | 1306.17 |
1453852800000 | 1309.25 |
1453939200000 | 1277.6099 |
1454025600000 | 1299.65 |
1454284800000 | 1294.57 |
1454371200000 | 1271.08 |
1454457600000 | 1252.51 |
1454544000000 | 1248.24 |
1454630400000 | 1234.6099 |
1454889600000 | 1191.59 |
1454976000000 | 1179.59 |
1455062400000 | 1199.91 |
1455148800000 | 1164.69 |
1455235200000 | 1192.6099 |
1455494400000 | 1224.29 |
1455580800000 | 1215.78 |
1455667200000 | 1251.35 |
1455753600000 | 1261.53 |
1455840000000 | 1252.76 |
1456099200000 | 1276.6099 |
1456185600000 | 1255.73 |
1456272000000 | 1220.42 |
1456358400000 | 1243.06 |
1456444800000 | 1266.13 |
1456704000000 | 1266.28 |
1456790400000 | 1295.47 |
1456876800000 | 1301.75 |
1456963200000 | 1298.59 |
1457049600000 | 1308.77 |
1457308800000 | 1302.98 |
1457395200000 | 1290.97 |
1457481600000 | 1295.29 |
1457568000000 | 1266.51 |
1457654400000 | 1311.3699 |
1457913600000 | 1331.1099 |
1458000000000 | 1322.8699 |
1458086400000 | 1330.1199 |
1458172800000 | 1318.07 |
1458259200000 | 1325.84 |
1458518400000 | 1325.33 |
1458604800000 | 1330.45 |
1458691200000 | 1334.7 |
1458777600000 | 1311.71 |
1459209600000 | 1317.1099 |
1459296000000 | 1338.4 |
1459382400000 | 1327.58 |
1459468800000 | 1307.74 |
1459728000000 | 1309.99 |
1459814400000 | 1277.25 |
1459900800000 | 1285.57 |
1459987200000 | 1268.58 |
1460073600000 | 1280.68 |
1460332800000 | 1287.07 |
1460419200000 | 1296.68 |
1460505600000 | 1332.34 |
1460592000000 | 1339.84 |
1460678400000 | 1334.65 |
1460937600000 | 1343.05 |
1461024000000 | 1371.8 |
1461110400000 | 1379.44 |
1461196800000 | 1376.8699 |
1461283200000 | 1369.88 |
1461542400000 | 1360 |
1461628800000 | 1355.8 |
1461715200000 | 1359.8599 |
1461801600000 | 1360.79 |
1461888000000 | 1325.28 |
1462147200000 | 1328.38 |
1462233600000 | 1304.06 |
1462320000000 | 1291.79 |
1462406400000 | 1289.6099 |
1462492800000 | 1291.48 |
1462752000000 | 1303.04 |
1462838400000 | 1310.96 |
1462924800000 | 1302.88 |
1463011200000 | 1288.43 |
1463097600000 | 1295.23 |
1463443200000 | 1288.95 |
1463529600000 | 1294.93 |
1463616000000 | 1277.18 |
1463702400000 | 1292.05 |
1463961600000 | 1284.66 |
1464048000000 | 1309.09 |
1464134400000 | 1327.3 |
1464220800000 | 1333.14 |
1464307200000 | 1334.66 |
1464566400000 | 1339.3599 |
1464652800000 | 1332.35 |
1464739200000 | 1325.8 |
1464825600000 | 1325.56 |
1464912000000 | 1311.41 |
1465171200000 | 1313.01 |
1465257600000 | 1333.6099 |
1465344000000 | 1323.57 |
1465430400000 | 1307.5 |
1465516800000 | 1274.83 |
1465776000000 | 1251.99 |
1465862400000 | 1234.53 |
1465948800000 | 1244.6 |
1466035200000 | 1237.03 |
1466121600000 | 1247.75 |
1466380800000 | 1289.49 |
1466467200000 | 1295.67 |
1466553600000 | 1302.58 |
1466640000000 | 1326.35 |
1466726400000 | 1239.73 |
1466985600000 | 1200.03 |
1467072000000 | 1222.81 |
1467158400000 | 1244.3699 |
1467244800000 | 1253.02 |
1467331200000 | 1264.96 |
1467590400000 | 1253.93 |
1467676800000 | 1230.47 |
1467763200000 | 1210.58 |
1467849600000 | 1216.78 |
1467936000000 | 1243.55 |
1468195200000 | 1269.6 |
1468281600000 | 1286.28 |
1468368000000 | 1281.54 |
1468454400000 | 1300.25 |
1468540800000 | 1300.39 |
1468800000000 | 1300.91 |
1468886400000 | 1291.21 |
1468972800000 | 1309.21 |
1469059200000 | 1311.6099 |
1469145600000 | 1310.54 |
1469404800000 | 1316.93 |
1469491200000 | 1321.21 |
1469577600000 | 1331.13 |
1469664000000 | 1324.82 |
1469750400000 | 1333.55 |
1470009600000 | 1334.16 |
1470096000000 | 1311.72 |
1470182400000 | 1315.17 |
1470268800000 | 1320.92 |
1470355200000 | 1340.1099 |
1470614400000 | 1348.91 |
1470700800000 | 1380.77 |
1470787200000 | 1379.13 |
1470873600000 | 1390.96 |
1470960000000 | 1388.23 |
1471219200000 | 1391.19 |
1471305600000 | 1385.55 |
1471392000000 | 1369.4 |
1471478400000 | 1378.91 |
1471564800000 | 1371.6099 |
1471824000000 | 1364.54 |
1471910400000 | 1377.07 |
1471996800000 | 1381.16 |
1472083200000 | 1369.24 |
1472169600000 | 1375.55 |
1472428800000 | 1370.57 |
1472515200000 | 1383.81 |
1472601600000 | 1376.1099 |
1472688000000 | 1371.93 |
1472774400000 | 1389.3 |
1473033600000 | 1388.42 |
1473120000000 | 1385.99 |
1473206400000 | 1394.06 |
1473292800000 | 1383.5 |
1473379200000 | 1369.95 |
1473638400000 | 1352.14 |
1473724800000 | 1347.81 |
1473811200000 | 1346.55 |
1473897600000 | 1354 |
1473984000000 | 1336.7 |
1474243200000 | 1348.64 |
1474329600000 | 1351.81 |
1474416000000 | 1358.14 |
1474502400000 | 1388.32 |
1474588800000 | 1382.77 |
1474848000000 | 1354 |
1474934400000 | 1350.92 |
1475020800000 | 1361.81 |
1475107200000 | 1357.32 |
1475193600000 | 1371.17 |
1475539200000 | 1385.56 |
1475625600000 | 1381.6099 |
1475712000000 | 1380.68 |
1475798400000 | 1369.02 |
1476057600000 | 1385.3699 |
1476144000000 | 1379.5 |
1476230400000 | 1373.67 |
1476316800000 | 1358.57 |
1476403200000 | 1379.17 |
1476662400000 | 1370.23 |
1476748800000 | 1385.38 |
1476835200000 | 1387.6099 |
1476921600000 | 1394.55 |
1477008000000 | 1395.18 |
1477267200000 | 1400.97 |
1477353600000 | 1399.95 |
1477440000000 | 1393.72 |
1477526400000 | 1395.95 |
1477612800000 | 1394.63 |
1477872000000 | 1390.58 |
1477958400000 | 1373.3 |
1478044800000 | 1353.85 |
1478131200000 | 1347.81 |
1478217600000 | 1339.24 |
1478476800000 | 1365.06 |
1478563200000 | 1368.97 |
1478649600000 | 1386.96 |
1478736000000 | 1385.27 |
1478822400000 | 1389.73 |
1479081600000 | 1393.95 |
1479168000000 | 1400.4 |
1479254400000 | 1392.2 |
1479340800000 | 1396.25 |
1479427200000 | 1394.15 |
1479686400000 | 1395.23 |
1479772800000 | 1400.14 |
1479859200000 | 1393.39 |
1479945600000 | 1396.1099 |
1480032000000 | 1397.3699 |
1480291200000 | 1382.45 |
1480377600000 | 1386.85 |
1480464000000 | 1391.68 |
1480550400000 | 1379.25 |
1480636800000 | 1376.51 |
1480896000000 | 1397.13 |
1480982400000 | 1410.51 |
1481068800000 | 1437.73 |
1481155200000 | 1463.25 |
1481241600000 | 1466.38 |
1481500800000 | 1462.67 |
1481587200000 | 1473.92 |
1481673600000 | 1469.21 |
1481760000000 | 1484.35 |
1481846400000 | 1489.49 |
1482105600000 | 1491.8 |
1482192000000 | 1495.75 |
1482278400000 | 1496.01 |
1482364800000 | 1493.91 |
1482451200000 | 1493.85 |
1482796800000 | 1497.1 |
1482883200000 | 1497.63 |
1482969600000 | 1494.51 |
1483056000000 | 1497.18 |
1483315200000 | 1511.99 |
1483401600000 | 1511.26 |
1483488000000 | 1510.34 |
1483574400000 | 1509.6099 |
1483660800000 | 1510.45 |
1483920000000 | 1504.81 |
1484006400000 | 1505.65 |
1484092800000 | 1512.84 |
1484179200000 | 1496.48 |
1484265600000 | 1511.05 |
1484524800000 | 1501.47 |
1484611200000 | 1499.31 |
1484697600000 | 1507.64 |
1484784000000 | 1507.08 |
1484870400000 | 1511.59 |
1485129600000 | 1499.75 |
1485216000000 | 1507.07 |
1485302400000 | 1534.58 |
1485388800000 | 1540.23 |
1485475200000 | 1537.22 |
1485734400000 | 1521.21 |
1485820800000 | 1502.8 |
1485907200000 | 1516.64 |
1485993600000 | 1510.01 |
1486080000000 | 1513.67 |
1486339200000 | 1494.88 |
1486425600000 | 1499.25 |
1486512000000 | 1498.45 |
1486598400000 | 1510.9 |
1486684800000 | 1514.69 |
1486944000000 | 1527.26 |
1487030400000 | 1526.17 |
1487116800000 | 1529.1099 |
1487203200000 | 1525.22 |
1487289600000 | 1526.05 |
1487548800000 | 1533.74 |
1487635200000 | 1550.99 |
1487721600000 | 1556.4 |
1487808000000 | 1549.6099 |
1487894400000 | 1530.6099 |
1488153600000 | 1533.42 |
1488240000000 | 1535.2 |
1488326400000 | 1563.08 |
1488412800000 | 1561.8699 |
1488499200000 | 1556.23 |
1488758400000 | 1546.74 |
1488844800000 | 1547.67 |
1488931200000 | 1549.69 |
1489017600000 | 1552.42 |
1489104000000 | 1551.95 |
1489363200000 | 1554.89 |
1489449600000 | 1554.76 |
1489536000000 | 1559.65 |
1489622400000 | 1568.8599 |
1489708800000 | 1570.8 |
1489968000000 | 1563.66 |
1490054400000 | 1552.6 |
1490140800000 | 1543.14 |
1490227200000 | 1560.69 |
1490313600000 | 1564.1199 |
1490572800000 | 1555.16 |
1490659200000 | 1574.67 |
1490745600000 | 1581.05 |
1490832000000 | 1583.92 |
1490918400000 | 1590.15 |
1491177600000 | 1582.94 |
1491264000000 | 1586.95 |
1491350400000 | 1580.08 |
1491436800000 | 1581.71 |
1491523200000 | 1580.74 |
1491782400000 | 1578.3 |
1491868800000 | 1570.17 |
1491955200000 | 1572.08 |
1492041600000 | 1566.77 |
1492473600000 | 1550.52 |
1492560000000 | 1552.21 |
1492646400000 | 1553.92 |
1492732800000 | 1555.68 |
1492992000000 | 1608.31 |
1493078400000 | 1608.84 |
1493164800000 | 1610.58 |
1493251200000 | 1603.65 |
1493337600000 | 1603.05 |
1493683200000 | 1607.02 |
1493769600000 | 1609.68 |
1493856000000 | 1621.56 |
1493942400000 | 1630.8599 |
1494201600000 | 1626.6 |
1494288000000 | 1632.31 |
1494374400000 | 1633.15 |
1494460800000 | 1620.34 |
1494547200000 | 1625.1099 |
1494806400000 | 1626.52 |
1494892800000 | 1626.65 |
1494979200000 | 1604.24 |
1495065600000 | 1598.17 |
1495152000000 | 1606.27 |
1495411200000 | 1603.3699 |
1495497600000 | 1607.44 |
1495584000000 | 1605.44 |
1495670400000 | 1603.14 |
1495756800000 | 1601.32 |
1496016000000 | 1605.56 |
1496102400000 | 1601.3 |
1496188800000 | 1600.31 |
1496275200000 | 1604.6099 |
1496361600000 | 1623.27 |
1496707200000 | 1605.1 |
1496793600000 | 1600.44 |
1496880000000 | 1602.59 |
1496966400000 | 1616.44 |
1497225600000 | 1601.1 |
1497312000000 | 1610.45 |
1497398400000 | 1614.27 |
1497484800000 | 1598.31 |
1497571200000 | 1606.49 |
1497830400000 | 1624.64 |
1497916800000 | 1615.1 |
1498003200000 | 1611.05 |
1498089600000 | 1610.94 |
1498176000000 | 1604.17 |
1498435200000 | 1608.8 |
1498521600000 | 1596.69 |
1498608000000 | 1594.8699 |
1498694400000 | 1567.8 |
1498780800000 | 1558.1 |
1499040000000 | 1577.69 |
1499126400000 | 1572.85 |
1499212800000 | 1576.25 |
1499299200000 | 1567.17 |
1499385600000 | 1566.66 |
1499644800000 | 1573.6 |
1499731200000 | 1572.83 |
1499817600000 | 1594.35 |
1499904000000 | 1597.56 |
1499990400000 | 1596.06 |
1500249600000 | 1592.46 |
1500336000000 | 1573.4 |
1500422400000 | 1576.58 |
1500508800000 | 1574.77 |
1500595200000 | 1549.49 |
1500854400000 | 1545.29 |
1500940800000 | 1552.3 |
1501027200000 | 1558.52 |
1501113600000 | 1548.23 |
1501200000000 | 1542.82 |
1501459200000 | 1537.06 |
1501545600000 | 1553.34 |
1501632000000 | 1546.26 |
1501718400000 | 1543.01 |
1501804800000 | 1561.67 |
1502064000000 | 1558.58 |
1502150400000 | 1562.04 |
1502236800000 | 1541.99 |
1502323200000 | 1523.47 |
1502409600000 | 1521.45 |
1502668800000 | 1540.29 |
1502755200000 | 1539.91 |
1502841600000 | 1550.16 |
1502928000000 | 1541.83 |
1503014400000 | 1536.39 |
1503273600000 | 1524.72 |
1503360000000 | 1545.18 |
1503446400000 | 1539.31 |
1503532800000 | 1538.35 |
1503619200000 | 1536.8 |
1503878400000 | 1530.4 |
1503964800000 | 1507.45 |
1504051200000 | 1515.29 |
1504137600000 | 1523.07 |
1504224000000 | 1533.58 |
1504483200000 | 1528.06 |
1504569600000 | 1529.48 |
1504656000000 | 1540.14 |
1504742400000 | 1549.3 |
1504828800000 | 1551.21 |
1505088000000 | 1572.92 |
1505174400000 | 1579.83 |
1505260800000 | 1582.18 |
1505347200000 | 1580.97 |
1505433600000 | 1579.04 |
1505692800000 | 1584.46 |
1505779200000 | 1585.33 |
1505865600000 | 1584.94 |
1505952000000 | 1589.1 |
1506038400000 | 1588.38 |
1506297600000 | 1588.79 |
1506384000000 | 1589.1199 |
1506470400000 | 1595.88 |
1506556800000 | 1602.24 |
1506643200000 | 1617.6 |
1506902400000 | 1625.51 |
1507075200000 | 1632.91 |
1507161600000 | 1632.21 |
1507248000000 | 1630.39 |
1507507200000 | 1629.93 |
1507593600000 | 1628.52 |
1507680000000 | 1630.08 |
1507766400000 | 1631.21 |
1507852800000 | 1632.57 |
1508112000000 | 1634.04 |
1508198400000 | 1632.28 |
1508284800000 | 1638.18 |
1508371200000 | 1628.47 |
1508457600000 | 1630.29 |
1508716800000 | 1631.75 |
1508803200000 | 1634.24 |
1508889600000 | 1627.92 |
1508976000000 | 1651.57 |
1509062400000 | 1660.24 |
1509321600000 | 1660.06 |
1509494400000 | 1684.59 |
1509580800000 | 1681.66 |
1509667200000 | 1686.77 |
1509926400000 | 1683.88 |
1510012800000 | 1673.31 |
1510099200000 | 1674.13 |
1510185600000 | 1650.76 |
1510272000000 | 1645.55 |
1510531200000 | 1637.43 |
1510617600000 | 1634.46 |
1510704000000 | 1626.79 |
1510790400000 | 1636.73 |
1510876800000 | 1631.51 |
1511136000000 | 1638.08 |
1511222400000 | 1651.29 |
1511308800000 | 1632.42 |
1511395200000 | 1631.85 |
1511481600000 | 1637.66 |
1511740800000 | 1629.39 |
1511827200000 | 1637.28 |
1511913600000 | 1637.51 |
1512000000000 | 1633.32 |
1512086400000 | 1612.73 |
1512345600000 | 1634.71 |
1512432000000 | 1634.26 |
1512518400000 | 1621.52 |
1512604800000 | 1623.3599 |
1512691200000 | 1635.44 |
1512950400000 | 1632.28 |
1513036800000 | 1639.66 |
1513123200000 | 1636.34 |
1513209600000 | 1629.54 |
1513296000000 | 1633.02 |
1513555200000 | 1658.27 |
1513641600000 | 1648.3599 |
1513728000000 | 1631.21 |
1513814400000 | 1637.09 |
1513900800000 | 1631.93 |
1514332800000 | 1632.39 |
1514419200000 | 1622.29 |
1514505600000 | 1614.97 |
1514851200000 | 1609.85 |
1514937600000 | 1622.6 |
1515024000000 | 1647.04 |
1515110400000 | 1663.74 |
1515369600000 | 1669.07 |
1515456000000 | 1673.41 |
1515542400000 | 1660.6 |
1515628800000 | 1651.72 |
1515715200000 | 1656.81 |
1515974400000 | 1651.42 |
1516060800000 | 1656.88 |
1516147200000 | 1650.65 |
1516233600000 | 1664.14 |
1516320000000 | 1683.06 |
1516579200000 | 1684.75 |
1516665600000 | 1694.93 |
1516752000000 | 1678.79 |
1516838400000 | 1665.39 |
1516924800000 | 1671.25 |
1517184000000 | 1668.6 |
1517270400000 | 1653.3 |
1517356800000 | 1652.56 |
1517443200000 | 1626.82 |
1517529600000 | 1600.21 |
1517788800000 | 1587.96 |
1517875200000 | 1551.22 |
1517961600000 | 1577.34 |
1518048000000 | 1535.85 |
1518134400000 | 1518.43 |
1518393600000 | 1540.77 |
1518480000000 | 1529.51 |
1518566400000 | 1547.2 |
1518652800000 | 1550.18 |
1518739200000 | 1562.78 |
1518998400000 | 1554.78 |
1519084800000 | 1568.48 |
1519171200000 | 1567.21 |
1519257600000 | 1564.94 |
1519344000000 | 1566.35 |
1519603200000 | 1571.25 |
1519689600000 | 1568.48 |
1519776000000 | 1563.19 |
1519862400000 | 1532.33 |
1519948800000 | 1498.05 |
1520208000000 | 1519.04 |
1520294400000 | 1521.7 |
1520380800000 | 1537.1099 |
1520467200000 | 1550.1 |
1520553600000 | 1549.98 |
1520812800000 | 1555.58 |
1520899200000 | 1531.55 |
1520985600000 | 1531.24 |
1521072000000 | 1544.05 |
1521158400000 | 1547.48 |
1521417600000 | 1528.01 |
1521504000000 | 1539.89 |
1521590400000 | 1539.76 |
1521676800000 | 1512.44 |
1521763200000 | 1486.8 |
1522022400000 | 1475.1 |
1522108800000 | 1497.39 |
1522195200000 | 1491.97 |
1522281600000 | 1511.01 |
1522713600000 | 1497.58 |
1522800000000 | 1491.47 |
1522886400000 | 1535 |
1522972800000 | 1522.49 |
1523232000000 | 1525.4 |
1523318400000 | 1540.39 |
1523404800000 | 1527.45 |
1523491200000 | 1540.33 |
1523577600000 | 1543.19 |
1523836800000 | 1537.39 |
1523923200000 | 1561.08 |
1524009600000 | 1561.34 |
1524096000000 | 1558.22 |
1524182400000 | 1556.8599 |
1524441600000 | 1562.85 |
1524528000000 | 1558.24 |
1524614400000 | 1538.4 |
1524700800000 | 1544.35 |
1524787200000 | 1552.73 |
1525046400000 | 1554.67 |
1525219200000 | 1576.44 |
1525305600000 | 1563.63 |
1525392000000 | 1575.99 |
1525651200000 | 1588.01 |
1525737600000 | 1585.01 |
1525824000000 | 1587.48 |
1525910400000 | 1588.85 |
1525996800000 | 1586.93 |
1526256000000 | 1585.24 |
1526342400000 | 1583 |
1526428800000 | 1586.97 |
1526515200000 | 1598.34 |
1526601600000 | 1585.99 |
1526947200000 | 1596.24 |
1527033600000 | 1573.17 |
1527120000000 | 1559.3 |
1527206400000 | 1568.09 |
1527465600000 | 1557.18 |
1527552000000 | 1532.6 |
1527638400000 | 1544.51 |
1527724800000 | 1524.51 |
1527811200000 | 1539.72 |
1528070400000 | 1545.24 |
1528156800000 | 1547.68 |
1528243200000 | 1554.51 |
1528329600000 | 1551.63 |
1528416000000 | 1545.72 |
1528675200000 | 1554.77 |
1528761600000 | 1554.39 |
1528848000000 | 1560.34 |
1528934400000 | 1583.9 |
1529020800000 | 1570.74 |
1529280000000 | 1551.03 |
1529366400000 | 1532.6099 |
1529452800000 | 1533.92 |
1529539200000 | 1512.23 |
1529625600000 | 1519.82 |
1529884800000 | 1482.38 |
1529971200000 | 1478.33 |
1530057600000 | 1491.18 |
1530144000000 | 1469.77 |
1530230400000 | 1485.38 |
1530489600000 | 1476.24 |
1530576000000 | 1489.34 |
1530662400000 | 1484.21 |
1530748800000 | 1501.42 |
1530835200000 | 1504.66 |
1531094400000 | 1512.24 |
1531180800000 | 1521.15 |
1531267200000 | 1499.05 |
1531353600000 | 1507.72 |
1531440000000 | 1513.07 |
1531699200000 | 1516.99 |
1531785600000 | 1528.14 |
1531872000000 | 1540.91 |
1531958400000 | 1531.99 |
1532044800000 | 1518.3599 |
1532304000000 | 1516.1 |
1532390400000 | 1532.49 |
1532476800000 | 1520.04 |
1532563200000 | 1544.3599 |
1532649600000 | 1550.24 |
1532908800000 | 1545.85 |
1532995200000 | 1547.54 |
1533081600000 | 1541.2 |
1533168000000 | 1519.97 |
1533254400000 | 1528.33 |
1533513600000 | 1525.83 |
1533600000000 | 1530.1 |
1533686400000 | 1529.31 |
1533772800000 | 1536.06 |
1533859200000 | 1506.09 |
1534118400000 | 1499.1099 |
1534204800000 | 1497.58 |
1534291200000 | 1473.42 |
1534377600000 | 1482.06 |
1534464000000 | 1477.65 |
1534723200000 | 1492.35 |
1534809600000 | 1499.99 |
1534896000000 | 1498.91 |
1534982400000 | 1495.58 |
1535068800000 | 1499.43 |
1535328000000 | 1517.15 |
1535414400000 | 1516.51 |
1535500800000 | 1520.17 |
1535587200000 | 1513.17 |
1535673600000 | 1497.83 |
1535932800000 | 1496.51 |
1536019200000 | 1480.15 |
1536105600000 | 1460.01 |
1536192000000 | 1448.85 |
1536278400000 | 1449.01 |
1536537600000 | 1451.92 |
1536624000000 | 1448.47 |
1536710400000 | 1456.65 |
1536796800000 | 1458.69 |
1536883200000 | 1466.47 |
1537142400000 | 1463.29 |
1537228800000 | 1469.06 |
1537315200000 | 1477.3599 |
1537401600000 | 1489.8599 |
1537488000000 | 1500.26 |
1537747200000 | 1487.82 |
1537833600000 | 1487.1199 |
1537920000000 | 1486.24 |
1538006400000 | 1491.98 |
1538092800000 | 1470.65 |
1538352000000 | 1482.73 |
1538438400000 | 1477.78 |
1538611200000 | 1472.16 |
1538697600000 | 1458.07 |
1538956800000 | 1441.04 |
1539043200000 | 1440.83 |
1539129600000 | 1413.97 |
1539216000000 | 1391.72 |
1539302400000 | 1389.16 |
1539561600000 | 1398.34 |
1539648000000 | 1418.9 |
1539734400000 | 1414.02 |
1539820800000 | 1402.97 |
1539907200000 | 1394.59 |
1540166400000 | 1391.19 |
1540252800000 | 1361.21 |
1540339200000 | 1351.21 |
1540425600000 | 1365.6099 |
1540512000000 | 1353.24 |
1540771200000 | 1370.41 |
1540857600000 | 1364.72 |
1540944000000 | 1383.66 |
1541030400000 | 1387.48 |
1541116800000 | 1396.21 |
1541376000000 | 1390.66 |
1541462400000 | 1387.91 |
1541548800000 | 1394.96 |
1541635200000 | 1388.63 |
1541721600000 | 1389.21 |
1541980800000 | 1366.07 |
1542067200000 | 1383.14 |
1542153600000 | 1376.02 |
1542240000000 | 1366.52 |
1542326400000 | 1364.82 |
1542585600000 | 1353.05 |
1542672000000 | 1332.31 |
1542758400000 | 1351.93 |
1542844800000 | 1338.48 |
1542931200000 | 1345.18 |
1543190400000 | 1363.73 |
1543276800000 | 1359.32 |
1543363200000 | 1357.6199 |
1543449600000 | 1358.18 |
1543536000000 | 1352.42 |
1543795200000 | 1376.6099 |
1543881600000 | 1360.53 |
1543968000000 | 1345.35 |
1544054400000 | 1297.23 |
1544140800000 | 1295 |
1544400000000 | 1272.88 |
1544486400000 | 1289.7 |
1544572800000 | 1306.79 |
1544659200000 | 1304.89 |
1544745600000 | 1297.3599 |
1545004800000 | 1285.49 |
1545091200000 | 1282.92 |
1545177600000 | 1284.7 |
1545264000000 | 1265.71 |
1545350400000 | 1270.49 |
1545868800000 | 1241.68 |
1545955200000 | 1262.54 |
1546387200000 | 1264.46 |
1546473600000 | 1247.13 |
1546560000000 | 1289.52 |
1546819200000 | 1288.54 |
1546905600000 | 1295.99 |
1546992000000 | 1306.31 |
1547078400000 | 1309.85 |
1547164800000 | 1306.1199 |
1547424000000 | 1301.79 |
1547510400000 | 1303.59 |
1547596800000 | 1310.01 |
1547683200000 | 1306.55 |
1547769600000 | 1341.17 |
1548028800000 | 1334.1199 |
1548115200000 | 1328.3 |
1548201600000 | 1325.68 |
1548288000000 | 1330.71 |
1548374400000 | 1348.45 |
1548633600000 | 1339.57 |
1548720000000 | 1341.54 |
1548806400000 | 1341.77 |
1548892800000 | 1333.44 |
1548979200000 | 1340.31 |
1549238400000 | 1337.65 |
1549324800000 | 1359.65 |
1549411200000 | 1355.59 |
1549497600000 | 1319.42 |
1549584000000 | 1305.8699 |
1549843200000 | 1318.1 |
1549929600000 | 1333.1099 |
1550016000000 | 1339.96 |
1550102400000 | 1329.4 |
1550188800000 | 1356.1 |
1550448000000 | 1355.27 |
1550534400000 | 1354.73 |
1550620800000 | 1366.29 |
1550707200000 | 1368.33 |
1550793600000 | 1369.84 |
1551052800000 | 1375.33 |
1551139200000 | 1379.82 |
1551225600000 | 1373.92 |
1551312000000 | 1378.82 |
1551398400000 | 1389.76 |
1551657600000 | 1391.1199 |
1551744000000 | 1393.27 |
1551830400000 | 1390.39 |
1551916800000 | 1377.39 |
1552003200000 | 1367.25 |
1552262400000 | 1377.79 |
1552348800000 | 1376.31 |
1552435200000 | 1384.73 |
1552521600000 | 1388.69 |
1552608000000 | 1402.38 |
1552867200000 | 1399.8 |
1552953600000 | 1414.94 |
1553040000000 | 1388.8599 |
1553126400000 | 1381.79 |
1553212800000 | 1359.25 |
1553472000000 | 1354.44 |
1553558400000 | 1360.07 |
1553644800000 | 1360.6 |
1553731200000 | 1357.01 |
1553817600000 | 1364.56 |
1554076800000 | 1385.72 |
1554163200000 | 1395.48 |
1554249600000 | 1418.45 |
1554336000000 | 1422.21 |
1554422400000 | 1425.1099 |
1554681600000 | 1418.82 |
1554768000000 | 1405.95 |
1554854400000 | 1411.3599 |
1554940800000 | 1417.38 |
1555027200000 | 1428.64 |
1555286400000 | 1431.49 |
1555372800000 | 1444.45 |
1555459200000 | 1449.63 |
1555545600000 | 1457.05 |
1555977600000 | 1459.6 |
1556064000000 | 1462.01 |
1556150400000 | 1457.46 |
1556236800000 | 1461.13 |
1556496000000 | 1458.44 |
1556582400000 | 1458.78 |
1556755200000 | 1456.24 |
1556841600000 | 1465.3 |
1557100800000 | 1444.96 |
1557187200000 | 1421.79 |
1557273600000 | 1430.02 |
1557360000000 | 1399.28 |
1557446400000 | 1404.6099 |
1557705600000 | 1378.2 |
1557792000000 | 1390.18 |
1557878400000 | 1402.84 |
1557964800000 | 1420.05 |
1558051200000 | 1408.1 |
1558310400000 | 1383.43 |
1558396800000 | 1393.82 |
1558483200000 | 1392.05 |
1558569600000 | 1361.7 |
1558656000000 | 1365.69 |
1558915200000 | 1371.88 |
1559001600000 | 1368.85 |
1559088000000 | 1347.52 |
1559174400000 | 1354.81 |
1559260800000 | 1337.2 |
1559520000000 | 1342.19 |
1559606400000 | 1361.96 |
1559692800000 | 1360.47 |
1559779200000 | 1353 |
1559865600000 | 1361.35 |
1560211200000 | 1375.82 |
1560297600000 | 1370.67 |
1560384000000 | 1374.44 |
1560470400000 | 1363.7 |
1560729600000 | 1360.91 |
1560816000000 | 1388.94 |
1560902400000 | 1390.6 |
1560988800000 | 1395.02 |
1561075200000 | 1392.42 |
1561334400000 | 1384.76 |
1561420800000 | 1380.5 |
1561507200000 | 1384.01 |
1561593600000 | 1391.21 |
1561680000000 | 1406.28 |
1561939200000 | 1417.47 |
1562025600000 | 1415.25 |
1562112000000 | 1425.74 |
1562198400000 | 1428.49 |
1562284800000 | 1420.79 |
1562544000000 | 1416.85 |
1562630400000 | 1404.35 |
1562716800000 | 1396.8 |
1562803200000 | 1391.99 |
1562889600000 | 1390.91 |
1563148800000 | 1396.64 |
1563235200000 | 1403.15 |
1563321600000 | 1393.6 |
1563408000000 | 1381.85 |
1563494400000 | 1385.42 |
1563753600000 | 1388.43 |
1563840000000 | 1412.19 |
1563926400000 | 1417.5 |
1564012800000 | 1403.07 |
1564099200000 | 1408.22 |
1564358400000 | 1409.16 |
1564444800000 | 1377.49 |
1564531200000 | 1386.73 |
1564617600000 | 1396.9 |
1564704000000 | 1353.83 |
1564963200000 | 1322.52 |
1565049600000 | 1315.14 |
1565136000000 | 1326.15 |
1565222400000 | 1349.45 |
1565308800000 | 1333.8599 |
1565568000000 | 1328.98 |
1565654400000 | 1336.43 |
1565740800000 | 1306.65 |
1565827200000 | 1295.14 |
1565913600000 | 1314.34 |
1566172800000 | 1333.73 |
1566259200000 | 1325.92 |
1566345600000 | 1345.42 |
1566432000000 | 1341.94 |
1566518400000 | 1326.57 |
1566777600000 | 1331.09 |
1566864000000 | 1338.95 |
1566950400000 | 1336.29 |
1567036800000 | 1352.38 |
1567123200000 | 1365.01 |
1567382400000 | 1365.57 |
1567468800000 | 1360.07 |
1567555200000 | 1374.58 |
1567641600000 | 1387.46 |
1567728000000 | 1394.49 |
1567987200000 | 1402.28 |
1568073600000 | 1412.65 |
1568160000000 | 1421.04 |
1568246400000 | 1424.28 |
1568332800000 | 1431.85 |
1568592000000 | 1421.1 |
1568678400000 | 1414.39 |
1568764800000 | 1413.49 |
1568851200000 | 1420.77 |
1568937600000 | 1419.49 |
1569196800000 | 1404.14 |
1569283200000 | 1400.1099 |
1569369600000 | 1392.54 |
1569456000000 | 1398.01 |
1569542400000 | 1409.92 |
1569801600000 | 1414.51 |
1569888000000 | 1397.06 |
1569974400000 | 1361.78 |
1570147200000 | 1372.02 |
1570406400000 | 1379.31 |
1570492800000 | 1366.68 |
1570579200000 | 1380.28 |
1570665600000 | 1385.97 |
1570752000000 | 1420.91 |
1571011200000 | 1420.3699 |
1571097600000 | 1440.33 |
1571184000000 | 1442.63 |
1571270400000 | 1444.1 |
1571356800000 | 1442.8699 |
1571616000000 | 1458.21 |
1571702400000 | 1460.31 |
1571788800000 | 1463.13 |
1571875200000 | 1472.94 |
1571961600000 | 1476.76 |
1572220800000 | 1481.45 |
1572307200000 | 1477.83 |
1572393600000 | 1473.97 |
1572480000000 | 1468.03 |
1572566400000 | 1480.89 |
1572825600000 | 1501.7 |
1572912000000 | 1503.04 |
1572998400000 | 1502.9 |
1573084800000 | 1517.13 |
1573171200000 | 1507.6099 |
1573430400000 | 1503.58 |
1573516800000 | 1511.48 |
1573603200000 | 1503.18 |
1573689600000 | 1494.83 |
1573776000000 | 1502.66 |
1574035200000 | 1499.1199 |
1574121600000 | 1500.51 |
1574208000000 | 1495.46 |
1574294400000 | 1491.06 |
1574380800000 | 1495.83 |
1574640000000 | 1506.84 |
1574726400000 | 1507.93 |
1574812800000 | 1512.92 |
1574899200000 | 1508.67 |
1574985600000 | 1505.18 |
1575244800000 | 1478.47 |
1575331200000 | 1478.48 |
1575417600000 | 1495.67 |
1575504000000 | 1486.99 |
1575590400000 | 1498.85 |
1575849600000 | 1493.13 |
1575936000000 | 1488.73 |
1576022400000 | 1497.59 |
1576108800000 | 1506.83 |
1576195200000 | 1514.31 |
1576454400000 | 1530.77 |
1576540800000 | 1518.81 |
1576627200000 | 1512.41 |
1576713600000 | 1511.39 |
1576800000000 | 1520.49 |
1577059200000 | 1519.52 |
1577404800000 | 1523.08 |
1577664000000 | 1512.1099 |
1577923200000 | 1527.41 |
1578009600000 | 1509.76 |
1578268800000 | 1498.77 |
1578355200000 | 1510.78 |
1578441600000 | 1521.75 |
1578528000000 | 1539.5 |
1578614400000 | 1533.7 |
1578873600000 | 1528.68 |
1578960000000 | 1528.53 |
1579046400000 | 1524.67 |
1579132800000 | 1522.94 |
1579219200000 | 1530.44 |
1579478400000 | 1532.72 |
1579564800000 | 1533.56 |
1579651200000 | 1528.8 |
1579737600000 | 1512.44 |
1579824000000 | 1530.56 |
1580083200000 | 1490.5 |
1580169600000 | 1504.81 |
1580256000000 | 1506.98 |
1580342400000 | 1486.88 |
1580428800000 | 1467.92 |
1580688000000 | 1473.24 |
1580774400000 | 1498.69 |
1580860800000 | 1522.75 |
1580947200000 | 1529.58 |
1581033600000 | 1521.91 |
1581292800000 | 1519.82 |
1581379200000 | 1534.72 |
1581465600000 | 1549.13 |
1581552000000 | 1547.43 |
1581638400000 | 1547.81 |
1581897600000 | 1550.66 |
1581984000000 | 1536.89 |
1582070400000 | 1551.1099 |
1582156800000 | 1538.76 |
1582243200000 | 1527.55 |
1582502400000 | 1465.4 |
1582588800000 | 1438.53 |
1582675200000 | 1436.35 |
1582761600000 | 1387.8 |
1582848000000 | 1335.3599 |
1583107200000 | 1328.8699 |
1583193600000 | 1339.77 |
1583280000000 | 1355.85 |
1583366400000 | 1333.1199 |
1583452800000 | 1289.5 |
1583712000000 | 1188.67 |
1583798400000 | 1173.7 |
1583884800000 | 1166.32 |
1583971200000 | 1023.4 |
1584057600000 | 1030.4 |
1584316800000 | 976.54 |
1584403200000 | 992.53 |
1584489600000 | 936.52 |
1584576000000 | 961.36 |
1584662400000 | 999.75 |
1584921600000 | 978.89 |
1585008000000 | 1086.02 |
1585094400000 | 1104.47 |
1585180800000 | 1118.09 |
1585267200000 | 1075.33 |
1585526400000 | 1094.46 |
1585612800000 | 1109.7 |
1585699200000 | 1069.89 |
1585785600000 | 1074.88 |
1585872000000 | 1069.53 |
1586131200000 | 1130.98 |
1586217600000 | 1162.77 |
1586304000000 | 1159.93 |
1586390400000 | 1184.97 |
1586822400000 | 1200.32 |
1586908800000 | 1153.24 |
1586995200000 | 1154.19 |
1587081600000 | 1191.71 |
1587340800000 | 1198.66 |
1587427200000 | 1155.35 |
1587513600000 | 1171.92 |
1587600000000 | 1182.42 |
1587686400000 | 1162.6099 |
1587945600000 | 1199.15 |
1588032000000 | 1220.41 |
1588118400000 | 1253.95 |
1588204800000 | 1222.24 |
1588550400000 | 1177.46 |
1588636800000 | 1204.77 |
1588723200000 | 1193.57 |
1588809600000 | 1209.06 |
1588896000000 | 1226.45 |
1589155200000 | 1215.15 |
1589241600000 | 1215.25 |
1589328000000 | 1186.04 |
1589414400000 | 1162.45 |
1589500800000 | 1177.25 |
1589760000000 | 1240.39 |
1589846400000 | 1243.06 |
1589932800000 | 1258.47 |
1590019200000 | 1240.31 |
1590105600000 | 1242 |
1590364800000 | 1274.84 |
1590451200000 | 1290.9 |
1590537600000 | 1306.28 |
1590624000000 | 1320.71 |
1590710400000 | 1299.23 |
1591056000000 | 1346.92 |
1591142400000 | 1398.2 |
1591228800000 | 1392.75 |
1591315200000 | 1437.69 |
1591574400000 | 1432.5 |
1591660800000 | 1410.18 |
1591747200000 | 1399.96 |
1591833600000 | 1338.8 |
1591920000000 | 1336.21 |
1592179200000 | 1330.34 |
1592265600000 | 1365.07 |
1592352000000 | 1381.3 |
1592438400000 | 1381.24 |
1592524800000 | 1382.56 |
1592784000000 | 1370.77 |
1592870400000 | 1398.67 |
1592956800000 | 1353.13 |
1593043200000 | 1366.01 |
1593129600000 | 1353.59 |
1593388800000 | 1367.72 |
1593475200000 | 1375.27 |
1593561600000 | 1371.75 |
1593648000000 | 1408.02 |
1593734400000 | 1398.8599 |
1593993600000 | 1422.21 |
1594080000000 | 1410.14 |
1594166400000 | 1398.57 |
1594252800000 | 1395.29 |
1594339200000 | 1409.96 |
1594598400000 | 1430.48 |
1594684800000 | 1420.27 |
1594771200000 | 1442.59 |
1594857600000 | 1438.63 |
1594944000000 | 1441.07 |
1595203200000 | 1454.71 |
1595289600000 | 1465.8699 |
1595376000000 | 1461.28 |
1595462400000 | 1461.92 |
1595548800000 | 1433.38 |
1595808000000 | 1432.45 |
1595894400000 | 1431.27 |
1595980800000 | 1429.93 |
1596067200000 | 1382.95 |
1596153600000 | 1373.44 |
1596412800000 | 1409.06 |
1596499200000 | 1403.46 |
1596585600000 | 1412.25 |
1596672000000 | 1405.34 |
1596758400000 | 1416.43 |
1597017600000 | 1418.92 |
1597104000000 | 1447.22 |
1597190400000 | 1461.3699 |
1597276800000 | 1453.48 |
1597363200000 | 1442.35 |
1597622400000 | 1445.49 |
1597708800000 | 1442.22 |
1597795200000 | 1453.4 |
1597881600000 | 1437.73 |
1597968000000 | 1432.7 |
1598227200000 | 1464.35 |
1598313600000 | 1464.1 |
1598400000000 | 1479.45 |
1598486400000 | 1467.79 |
1598572800000 | 1459.13 |
1598832000000 | 1450.2 |
1598918400000 | 1453.9 |
1599004800000 | 1481.28 |
1599091200000 | 1459.16 |
1599177600000 | 1438.6199 |
1599436800000 | 1465.33 |
1599523200000 | 1452.13 |
1599609600000 | 1482.21 |
1599696000000 | 1479.74 |
1599782400000 | 1479.19 |
1600041600000 | 1479.41 |
1600128000000 | 1481.98 |
1600214400000 | 1488.69 |
1600300800000 | 1483.1 |
1600387200000 | 1475.23 |
1600646400000 | 1412.8699 |
1600732800000 | 1417.45 |
1600819200000 | 1422.99 |
1600905600000 | 1416.94 |
1600992000000 | 1403.94 |
1601251200000 | 1446.23 |
1601337600000 | 1440.3 |
1601424000000 | 1434.78 |
1601510400000 | 1432.27 |
1601596800000 | 1428.18 |
1601856000000 | 1447.34 |
1601942400000 | 1452.64 |
1602028800000 | 1455.63 |
1602115200000 | 1469.64 |
1602201600000 | 1471.04 |
1602460800000 | 1481.42 |
1602547200000 | 1467.35 |
1602633600000 | 1466.79 |
1602720000000 | 1432.51 |
1602806400000 | 1452.66 |
1603065600000 | 1448.16 |
1603152000000 | 1437.71 |
1603238400000 | 1416.31 |
1603324800000 | 1416.02 |
1603411200000 | 1423.97 |
1603670400000 | 1378.6099 |
1603756800000 | 1365.96 |
1603843200000 | 1312.49 |
1603929600000 | 1315.76 |
1604016000000 | 1310.2 |
1604275200000 | 1337.26 |
1604361600000 | 1369.8599 |
1604448000000 | 1395.42 |
1604534400000 | 1416.85 |
1604620800000 | 1410.14 |
1604880000000 | 1469.8699 |
1604966400000 | 1473.43 |
1605052800000 | 1482.49 |
1605139200000 | 1466.6 |
1605225600000 | 1471.5 |
1605484800000 | 1478.35 |
1605571200000 | 1479.65 |
1605657600000 | 1489.54 |
1605744000000 | 1476.47 |
1605830400000 | 1483.01 |
1606089600000 | 1483.33 |
1606176000000 | 1499.77 |
1606262400000 | 1499.95 |
1606348800000 | 1501.71 |
1606435200000 | 1508.05 |
1606694400000 | 1505.01 |
1606780800000 | 1513.33 |
1606867200000 | 1503.7 |
1606953600000 | 1497.5 |
1607040000000 | 1504.25 |
1607299200000 | 1502.1 |
1607385600000 | 1505.47 |
1607472000000 | 1509.63 |
1607558400000 | 1504.94 |
1607644800000 | 1487.1 |
1607904000000 | 1500.51 |
1607990400000 | 1512.16 |
1608076800000 | 1532.9 |
1608163200000 | 1545.4 |
1608249600000 | 1544.17 |
1608508800000 | 1502.1199 |
1608595200000 | 1520.8599 |
1608681600000 | 1537.04 |
1609113600000 | 1555.93 |
1609200000000 | 1555.27 |
1609286400000 | 1549.45 |
1609718400000 | 1550.78 |
1609804800000 | 1542.52 |
1609891200000 | 1567.76 |
1609977600000 | 1576.8699 |
1610064000000 | 1584.74 |
1610323200000 | 1572.21 |
1610409600000 | 1573.83 |
1610496000000 | 1576.55 |
1610582400000 | 1582.5 |
1610668800000 | 1559.1199 |
1610928000000 | 1567.55 |
1611014400000 | 1562.13 |
1611100800000 | 1573.51 |
1611187200000 | 1573.3699 |
1611273600000 | 1567.21 |
1611532800000 | 1542.51 |
1611619200000 | 1565.57 |
1611705600000 | 1539.08 |
1611792000000 | 1545.47 |
1611878400000 | 1521.43 |
1612137600000 | 1543.3599 |
1612224000000 | 1565.71 |
1612310400000 | 1575.54 |
1612396800000 | 1586.33 |
1612483200000 | 1587.18 |
1612742400000 | 1588.84 |
1612828800000 | 1584.05 |
1612915200000 | 1576.68 |
1613001600000 | 1590.16 |
1613088000000 | 1592.6099 |
1613347200000 | 1601.88 |
1613433600000 | 1599.49 |
1613520000000 | 1581.35 |
1613606400000 | 1576.97 |
1613692800000 | 1589.82 |
1613952000000 | 1584.04 |
1614038400000 | 1571.21 |
1614124800000 | 1581.95 |
1614211200000 | 1574.25 |
1614297600000 | 1562.01 |
1614556800000 | 1587.1 |
1614643200000 | 1592.05 |
1614729600000 | 1595.19 |
1614816000000 | 1587.98 |
1614902400000 | 1570.29 |
1615161600000 | 1621.04 |
1615248000000 | 1626.75 |
1615334400000 | 1637.74 |
1615420800000 | 1642.41 |
1615507200000 | 1637.19 |
1615766400000 | 1629.91 |
1615852800000 | 1638.57 |
1615939200000 | 1637.53 |
1616025600000 | 1660.47 |
1616112000000 | 1641.1 |
1616371200000 | 1643.43 |
1616457600000 | 1644 |
1616544000000 | 1639.47 |
1616630400000 | 1635.59 |
1616716800000 | 1649.23 |
1616976000000 | 1654.84 |
1617062400000 | 1675.65 |
1617148800000 | 1673.94 |
1617235200000 | 1683.19 |
1617667200000 | 1692.94 |
1617753600000 | 1690.74 |
1617840000000 | 1692.64 |
1617926400000 | 1696.63 |
1618185600000 | 1692.94 |
1618272000000 | 1696.44 |
1618358400000 | 1693.71 |
1618444800000 | 1697.22 |
1618531200000 | 1718.68 |
1618790400000 | 1705.87 |
1618876800000 | 1679.87 |
1618963200000 | 1688.48 |
1619049600000 | 1699.89 |
1619136000000 | 1695.83 |
1619395200000 | 1699.27 |
1619481600000 | 1696.4 |
1619568000000 | 1694.87 |
1619654400000 | 1680.11 |
1619740800000 | 1673.81 |
1620000000000 | 1684.59 |
1620086400000 | 1645.06 |
1620172800000 | 1679.36 |
1620259200000 | 1676.34 |
1620345600000 | 1695.3 |
1620604800000 | 1696.91 |
1620691200000 | 1665.27 |
1620777600000 | 1670.47 |
1620864000000 | 1670.48 |
1620950400000 | 1693.78 |
1621209600000 | 1693.41 |
1621296000000 | 1692.84 |
1621382400000 | 1664.81 |
1621468800000 | 1690.47 |
1621555200000 | 1697.16 |
1621900800000 | 1700.82 |
1621987200000 | 1699.74 |
1622073600000 | 1696.38 |
1622160000000 | 1707.75 |
1622419200000 | 1697.34 |
1622505600000 | 1713.63 |
1622592000000 | 1716.31 |
1622678400000 | 1720.19 |
1622764800000 | 1726.56 |
1623024000000 | 1728.41 |
1623110400000 | 1723.89 |
1623196800000 | 1717.31 |
1623283200000 | 1716.8 |
1623369600000 | 1728.44 |
1623628800000 | 1727.21 |
1623715200000 | 1733.12 |
1623801600000 | 1731.72 |
1623888000000 | 1733.32 |
1623974400000 | 1705.3 |
1624233600000 | 1721.45 |
1624320000000 | 1726.24 |
1624406400000 | 1708.96 |
1624492800000 | 1724.75 |
1624579200000 | 1730.09 |
1624838400000 | 1721.63 |
1624924800000 | 1734.22 |
1625011200000 | 1717.26 |
1625097600000 | 1725.43 |
1625184000000 | 1729.82 |
1625443200000 | 1731.7 |
1625529600000 | 1715.72 |
1625616000000 | 1732.55 |
1625702400000 | 1704.96 |
1625788800000 | 1732.77 |
1626048000000 | 1742.03 |
1626134400000 | 1743.3 |
1626220800000 | 1743.01 |
1626307200000 | 1725.85 |
1626393600000 | 1716.27 |
1626652800000 | 1674.59 |
1626739200000 | 1683.26 |
1626825600000 | 1706.34 |
1626912000000 | 1715.82 |
1626998400000 | 1732.65 |
1627257600000 | 1727.28 |
1627344000000 | 1716.45 |
1627430400000 | 1721.06 |
1627516800000 | 1729.39 |
1627603200000 | 1716.62 |
1627862400000 | 1720.55 |
1627948800000 | 1719.99 |
1628035200000 | 1734.72 |
1628121600000 | 1737.69 |
1628208000000 | 1739.57 |
1628467200000 | 1739.39 |
1628553600000 | 1742.02 |
1628640000000 | 1746.8 |
1628726400000 | 1761.43 |
1628812800000 | 1766.75 |
1629072000000 | 1759.79 |
1629158400000 | 1758.13 |
1629244800000 | 1763.41 |
1629331200000 | 1739.68 |
1629417600000 | 1744.28 |
1629676800000 | 1749.87 |
1629763200000 | 1754.37 |
1629849600000 | 1749.74 |
1629936000000 | 1741.74 |
1630022400000 | 1749.22 |
1630281600000 | 1754.46 |
1630368000000 | 1744.13 |
1630454400000 | 1741.93 |
1630540800000 | 1744.02 |
1630627200000 | 1737.28 |
1630886400000 | 1751.83 |
1630972800000 | 1746.12 |
1631059200000 | 1722.9 |
1631145600000 | 1724.1 |
1631232000000 | 1723.36 |
1631491200000 | 1731.32 |
1631577600000 | 1734.18 |
1631664000000 | 1721.94 |
1631750400000 | 1725.65 |
1631836800000 | 1708.28 |
1632096000000 | 1667.02 |
1632182400000 | 1688.49 |
1632268800000 | 1706.26 |
1632355200000 | 1721.51 |
1632441600000 | 1710.35 |
1632700800000 | 1715.43 |
1632787200000 | 1681.43 |
1632873600000 | 1692.29 |
1632960000000 | 1682.94 |
1633046400000 | 1669.47 |
1633305600000 | 1658.3 |
1633392000000 | 1673.69 |
1633478400000 | 1645.89 |
1633564800000 | 1675.94 |
1633651200000 | 1674.09 |
1633910400000 | 1677.13 |
1633996800000 | 1671.95 |
1634083200000 | 1680.03 |
1634169600000 | 1703.11 |
1634256000000 | 1713.71 |
1634515200000 | 1703.51 |
1634601600000 | 1710.14 |
1634688000000 | 1710.01 |
1634774400000 | 1707.07 |
1634860800000 | 1714.92 |
1635120000000 | 1720.42 |
1635206400000 | 1736.67 |
1635292800000 | 1732.37 |
1635379200000 | 1732.11 |
1635465600000 | 1731.74 |
1635724800000 | 1746.83 |
1635811200000 | 1760.98 |
1635897600000 | 1767.18 |
1635984000000 | 1773.3 |
1636070400000 | 1771.91 |
1636329600000 | 1771.64 |
1636416000000 | 1769.58 |
1636502400000 | 1770.88 |
1636588800000 | 1773.15 |
1636675200000 | 1776.78 |
1636934400000 | 1780.97 |
1637020800000 | 1790.02 |
1637107200000 | 1790.16 |
1637193600000 | 1788.61 |
1637280000000 | 1783.34 |
1637539200000 | 1779.9 |
1637625600000 | 1760.01 |
1637712000000 | 1752.51 |
1637798400000 | 1754.51 |
1637884800000 | 1684.06 |
1638144000000 | 1684.62 |
1638230400000 | 1667.93 |
1638316800000 | 1708.91 |
1638403200000 | 1685.77 |
1638489600000 | 1677.74 |
1638748800000 | 1698.99 |
1638835200000 | 1743.48 |
1638921600000 | 1729.05 |
1639008000000 | 1723.37 |
1639094400000 | 1722.82 |
1639353600000 | 1724.38 |
1639440000000 | 1706.13 |
1639526400000 | 1709.86 |
1639612800000 | 1725.67 |
1639699200000 | 1714.52 |
1639958400000 | 1682.29 |
1640044800000 | 1702.48 |
1640131200000 | 1715.09 |
1640217600000 | 1733.57 |
1640563200000 | 1743.32 |
1640649600000 | 1757.04 |
1640736000000 | 1745.29 |
1640822400000 | 1747.88 |
1641168000000 | 1762.88 |
1641254400000 | 1781.07 |
1641340800000 | 1794.81 |
1641427200000 | 1773.83 |
1641513600000 | 1764.14 |
1641772800000 | 1742.1 |
1641859200000 | 1761.59 |
1641945600000 | 1768.89 |
1642032000000 | 1773.12 |
1642118400000 | 1756.87 |
1642377600000 | 1761.94 |
1642464000000 | 1744.51 |
1642550400000 | 1747.2 |
1642636800000 | 1757.02 |
1642723200000 | 1722.95 |
1642982400000 | 1660.99 |
1643068800000 | 1675.02 |
1643155200000 | 1710.09 |
1643241600000 | 1719.87 |
1643328000000 | 1700.24 |
1643587200000 | 1715.63 |
1643673600000 | 1729.87 |
1643760000000 | 1733.07 |
1643846400000 | 1710.46 |
1643932800000 | 1680.25 |
1644192000000 | 1689 |
1644278400000 | 1692.99 |
1644364800000 | 1720.13 |
1644451200000 | 1722.64 |
1644537600000 | 1713.76 |
1644796800000 | 1678.42 |
1644883200000 | 1710.93 |
1644969600000 | 1707.45 |
1645056000000 | 1693.81 |
1645142400000 | 1669.55 |
1645401600000 | 1635.51 |
1645488000000 | 1624.48 |
1645574400000 | 1617.31 |
1645660800000 | 1548.63 |
1645747200000 | 1601.45 |
1646006400000 | 1585.54 |
1646092800000 | 1530.31 |
1646179200000 | 1541.73 |
1646265600000 | 1511.39 |
1646352000000 | 1442.38 |
1646611200000 | 1413.02 |
1646697600000 | 1415.8 |
1646784000000 | 1526.83 |
1646870400000 | 1483.16 |
1646956800000 | 1504.22 |
1647216000000 | 1539.76 |
1647302400000 | 1537.94 |
1647388800000 | 1596.67 |
1647475200000 | 1588.89 |
1647561600000 | 1589.65 |
1647820800000 | 1581.66 |
1647907200000 | 1597 |
1647993600000 | 1577.19 |
1648080000000 | 1572.23 |
1648166400000 | 1576.22 |
1648425600000 | 1588.18 |
1648512000000 | 1629.25 |
1648598400000 | 1604.89 |
1648684800000 | 1582.24 |
1648771200000 | 1587.05 |
1649030400000 | 1594.64 |
1649116800000 | 1586.13 |
1649203200000 | 1554.93 |
1649289600000 | 1549.59 |
1649376000000 | 1569.82 |
1649635200000 | 1559.16 |
1649721600000 | 1551.29 |
1649808000000 | 1547.13 |
1649894400000 | 1557.26 |
1650326400000 | 1555.1199 |
1650412800000 | 1576.4 |
1650499200000 | 1592.27 |
1650585600000 | 1553.93 |
1650844800000 | 1528.05 |
1650931200000 | 1509.41 |
1651017600000 | 1511.8699 |
1651104000000 | 1530.92 |
1651190400000 | 1538.19 |
1651449600000 | 1504.26 |
1651536000000 | 1514.15 |
1651622400000 | 1509.8 |
1651708800000 | 1489.53 |
1651795200000 | 1463.69 |
1652054400000 | 1428.5 |
1652140800000 | 1447.97 |
1652227200000 | 1478.98 |
1652313600000 | 1468.3699 |
1652400000000 | 1493.98 |
1652659200000 | 1486.59 |
1652745600000 | 1510 |
1652832000000 | 1489.65 |
1652918400000 | 1473.73 |
1653004800000 | 1482.56 |
1653264000000 | 1504.07 |
1653350400000 | 1481.28 |
1653436800000 | 1487.99 |
1653523200000 | 1509.5 |
1653609600000 | 1533.77 |
1653868800000 | 1547.04 |
1653955200000 | 1530.41 |
1654041600000 | 1523.34 |
1654128000000 | 1538.66 |
1654214400000 | 1535.69 |
1654473600000 | 1554.1 |
1654560000000 | 1542.19 |
1654646400000 | 1529.34 |
1654732800000 | 1504.24 |
1654819200000 | 1457.14 |
1655078400000 | 1423.94 |
1655164800000 | 1412.56 |
1655251200000 | 1431.32 |
1655337600000 | 1385.06 |
1655424000000 | 1393.72 |
1655683200000 | 1407.1199 |
1655769600000 | 1408.89 |
1655856000000 | 1393.78 |
1655942400000 | 1364.85 |
1656028800000 | 1389.21 |
1656288000000 | 1398.55 |
1656374400000 | 1401.1 |
1656460800000 | 1377.52 |
1656547200000 | 1354.58 |
1656633600000 | 1352.89 |
1656892800000 | 1350.03 |
1656979200000 | 1312.57 |
1657065600000 | 1331.67 |
1657152000000 | 1358.68 |
1657238400000 | 1376.88 |
1657497600000 | 1353.2 |
1657584000000 | 1358.83 |
1657670400000 | 1342.29 |
1657756800000 | 1316.44 |
1657843200000 | 1350.16 |
1658102400000 | 1360.64 |
1658188800000 | 1398.54 |
1658275200000 | 1397.95 |
1658361600000 | 1397.41 |
1658448000000 | 1395.29 |
1658707200000 | 1390.93 |
1658793600000 | 1375.67 |
1658880000000 | 1382.78 |
1658966400000 | 1396.33 |
1659052800000 | 1418.54 |
1659312000000 | 1419.09 |
1659398400000 | 1414.77 |
1659484800000 | 1429.38 |
1659571200000 | 1438.99 |
1659657600000 | 1428.42 |
1659916800000 | 1437.43 |
1660003200000 | 1417.88 |
1660089600000 | 1437.33 |
1660176000000 | 1435.18 |
1660262400000 | 1443.75 |
1660521600000 | 1444.75 |
1660608000000 | 1453.29 |
1660694400000 | 1423.25 |
1660780800000 | 1431.23 |
1660867200000 | 1413.6099 |
1661126400000 | 1380.05 |
1661212800000 | 1376.04 |
1661299200000 | 1379.16 |
1661385600000 | 1385.55 |
1661472000000 | 1355.4 |
1661731200000 | 1349.17 |
1661817600000 | 1357.3699 |
1661904000000 | 1348.13 |
1661990400000 | 1325.16 |
1662076800000 | 1367.75 |
1662336000000 | 1336.39 |
1662422400000 | 1347.8599 |
1662508800000 | 1351.24 |
1662595200000 | 1350.45 |
1662681600000 | 1373.35 |
1662940800000 | 1405.91 |
1663027200000 | 1380.85 |
1663113600000 | 1362.74 |
1663200000000 | 1355.34 |
1663286400000 | 1333.8699 |
1663545600000 | 1339.38 |
1663632000000 | 1325.72 |
1663718400000 | 1332.72 |
1663804800000 | 1306.74 |
1663891200000 | 1278.45 |
1664150400000 | 1272.78 |
1664236800000 | 1264.75 |
1664323200000 | 1268 |
1664409600000 | 1247.03 |
1664496000000 | 1263.95 |
1664755200000 | 1274.55 |
1664841600000 | 1322.05 |
1664928000000 | 1304.45 |
1665014400000 | 1299.25 |
1665100800000 | 1277.19 |
1665360000000 | 1280.6199 |
1665446400000 | 1273.07 |
1665532800000 | 1267.26 |
1665619200000 | 1283.19 |
1665705600000 | 1292.68 |
1665964800000 | 1315.1 |
1666051200000 | 1327.91 |
1666137600000 | 1324.39 |
1666224000000 | 1328.83 |
1666310400000 | 1324.6099 |
1666569600000 | 1344.85 |
1666656000000 | 1357.58 |
1666742400000 | 1373.45 |
1666828800000 | 1374.38 |
1666915200000 | 1373.18 |
1667174400000 | 1373.46 |
1667260800000 | 1380.78 |
1667347200000 | 1371.3599 |
1667433600000 | 1355.03 |
1667520000000 | 1392.59 |
1667779200000 | 1402.07 |
1667865600000 | 1419.65 |
1667952000000 | 1415.77 |
1668038400000 | 1469.44 |
1668124800000 | 1481.44 |
1668384000000 | 1493.5 |
1668470400000 | 1498.47 |
1668556800000 | 1480.49 |
1668643200000 | 1481.64 |
1668729600000 | 1498.47 |
1668988800000 | 1491.42 |
1669075200000 | 1495.71 |
1669161600000 | 1496.65 |
1669248000000 | 1510.92 |
1669334400000 | 1509.72 |
1669593600000 | 1496.17 |
1669680000000 | 1492.6099 |
1669766400000 | 1496.55 |
1669852800000 | 1505.3699 |
1669939200000 | 1510.75 |
1670198400000 | 1501 |
1670284800000 | 1488.81 |
1670371200000 | 1480.28 |
1670457600000 | 1480.59 |
1670544000000 | 1491.26 |
1670803200000 | 1483.01 |
1670889600000 | 1504.94 |
1670976000000 | 1500.51 |
1671062400000 | 1450.7 |
1671148800000 | 1439.21 |
1671408000000 | 1442.69 |
1671494400000 | 1437.74 |
1671580800000 | 1460.5 |
1671667200000 | 1440.48 |
1671753600000 | 1444.89 |
1672099200000 | 1449.74 |
1672185600000 | 1443.31 |
1672272000000 | 1458.17 |
1672358400000 | 1442.17 |
1672617600000 | 1459.8599 |
1672704000000 | 1475.03 |
1672790400000 | 1511.92 |
1672876800000 | 1509.8599 |
1672963200000 | 1528.01 |
1673222400000 | 1548.77 |
1673308800000 | 1546.91 |
1673395200000 | 1566.97 |
1673481600000 | 1576.24 |
1673568000000 | 1578.79 |
1673827200000 | 1588.43 |
1673913600000 | 1593.17 |
1674000000000 | 1592.92 |
1674086400000 | 1562.69 |
1674172800000 | 1574 |
1674432000000 | 1582.27 |
1674518400000 | 1579.73 |
1674604800000 | 1578.59 |
1674691200000 | 1586.04 |
1674777600000 | 1593.67 |
1675036800000 | 1590.55 |
1675123200000 | 1591.1 |
1675209600000 | 1596.54 |
1675296000000 | 1634.13 |
1675382400000 | 1632.51 |
1675641600000 | 1617.88 |
1675728000000 | 1616.71 |
1675814400000 | 1624.31 |
1675900800000 | 1636.07 |
1675987200000 | 1605.58 |
1676246400000 | 1613.98 |
1676332800000 | 1613.29 |
1676419200000 | 1624.85 |
1676505600000 | 1626.66 |
1676592000000 | 1619.78 |
1676851200000 | 1621.18 |
1676937600000 | 1610.34 |
1677024000000 | 1608.6 |
1677110400000 | 1615.55 |
1677196800000 | 1586.33 |
1677456000000 | 1603.3699 |
1677542400000 | 1600.8 |
1677628800000 | 1597.74 |
1677715200000 | 1599.3599 |
1677801600000 | 1627.23 |
1678060800000 | 1636.1199 |
1678147200000 | 1623.93 |
1678233600000 | 1631.45 |
1678320000000 | 1628.38 |
1678406400000 | 1607.27 |
1678665600000 | 1557.2 |
1678752000000 | 1581.8599 |
1678838400000 | 1529.42 |
1678924800000 | 1548.42 |
1679011200000 | 1529.34 |
1679270400000 | 1544.23 |
1679356800000 | 1570.88 |
1679443200000 | 1572.85 |
1679529600000 | 1572.5 |
1679616000000 | 1545.15 |
1679875200000 | 1563.18 |
1679961600000 | 1564.13 |
1680048000000 | 1582.68 |
1680134400000 | 1604.76 |
1680220800000 | 1616.09 |
1680480000000 | 1608.82 |
1680566400000 | 1610.85 |
1680652800000 | 1601.66 |
1680739200000 | 1605.58 |
1681171200000 | 1613.25 |
1681257600000 | 1616.1099 |
1681344000000 | 1621.02 |
1681430400000 | 1632.18 |
1681689600000 | 1627.25 |
1681776000000 | 1637.51 |
1681862400000 | 1638.49 |
1681948800000 | 1625.33 |
1682035200000 | 1633.52 |
1682294400000 | 1631.94 |
1682380800000 | 1629.1199 |
1682467200000 | 1623.28 |
1682553600000 | 1618.79 |
1682640000000 | 1628.14 |
1682985600000 | 1603 |
1683072000000 | 1612.45 |
1683158400000 | 1597.89 |
1683244800000 | 1614.93 |
1683504000000 | 1612.35 |
1683590400000 | 1610.13 |
1683676800000 | 1604.34 |
1683763200000 | 1594.97 |
1683849600000 | 1592.8599 |
1684108800000 | 1593.83 |
1684195200000 | 1588.3599 |
1684281600000 | 1590.49 |
1684368000000 | 1612.3 |
1684454400000 | 1623.2 |
1684713600000 | 1619.33 |
1684800000000 | 1614.43 |
1684886400000 | 1582.3599 |
1684972800000 | 1575.7 |
1685059200000 | 1595.41 |
1685318400000 | 1592.27 |
1685404800000 | 1587.19 |
1685491200000 | 1562.33 |
1685577600000 | 1578.84 |
1685664000000 | 1599.98 |
1685923200000 | 1592.47 |
1686009600000 | 1595.14 |
1686096000000 | 1593.31 |
1686182400000 | 1596.8599 |
1686268800000 | 1589.24 |
1686528000000 | 1604.26 |
1686614400000 | 1618.32 |
1686700800000 | 1629.49 |
1686787200000 | 1625.54 |
1686873600000 | 1629.3599 |
1687132800000 | 1610.1199 |
1687219200000 | 1597.54 |
1687305600000 | 1589.88 |
1687392000000 | 1588.26 |
1687478400000 | 1572.41 |
1687737600000 | 1572.33 |
1687824000000 | 1573.65 |
1687910400000 | 1584.96 |
1687996800000 | 1585.45 |
1688083200000 | 1606.57 |
1688342400000 | 1599.81 |
1688428800000 | 1597.67 |
1688515200000 | 1585.39 |
1688601600000 | 1542.99 |
1688688000000 | 1551.68 |
1688947200000 | 1557.44 |
1689033600000 | 1570.8699 |
1689120000000 | 1596.02 |
1689206400000 | 1606.74 |
1689292800000 | 1603.38 |
1689552000000 | 1599.5 |
1689638400000 | 1606.6 |
1689724800000 | 1606.13 |
1689811200000 | 1615.43 |
1689897600000 | 1614.69 |
1690156800000 | 1615.3 |
1690243200000 | 1621.77 |
1690329600000 | 1612.99 |
1690416000000 | 1644.99 |
1690502400000 | 1651.88 |
1690761600000 | 1647.45 |
1690848000000 | 1626.09 |
1690934400000 | 1602.49 |
1691020800000 | 1591.6099 |
1691107200000 | 1595.13 |
1691366400000 | 1593.71 |
1691452800000 | 1574.17 |
1691539200000 | 1581.93 |
1691625600000 | 1601.3599 |
1691712000000 | 1583.63 |
1691971200000 | 1588.33 |
1692057600000 | 1576.19 |
1692144000000 | 1579 |
1692230400000 | 1569.24 |
1692316800000 | 1557 |
1692576000000 | 1558.1 |
1692662400000 | 1567.68 |
1692748800000 | 1567.47 |
1692835200000 | 1557.19 |
1692921600000 | 1556.56 |
1693180800000 | 1571.42 |
1693267200000 | 1586.2 |
1693353600000 | 1583.21 |
1693440000000 | 1588.75 |
1693526400000 | 1579.45 |
1693785600000 | 1578.1199 |
1693872000000 | 1571.56 |
1693958400000 | 1567.1 |
1694044800000 | 1560.04 |
1694131200000 | 1563.05 |
1694390400000 | 1575.28 |
1694476800000 | 1571.23 |
1694563200000 | 1564.51 |
1694649600000 | 1580.16 |
1694736000000 | 1588.95 |
1694995200000 | 1570.91 |
1695081600000 | 1564.83 |
1695168000000 | 1578.59 |
1695254400000 | 1560.6199 |
1695340800000 | 1560.14 |
1695600000000 | 1545.68 |
1695686400000 | 1529.19 |
1695772800000 | 1522.99 |
1695859200000 | 1533.52 |
1695945600000 | 1542.27 |
1696204800000 | 1529.55 |
1696291200000 | 1514.88 |
1696377600000 | 1516.65 |
1696464000000 | 1511.22 |
1696550400000 | 1529.28 |
1696809600000 | 1517.48 |
1696896000000 | 1545.49 |
1696982400000 | 1543.77 |
1697068800000 | 1541.52 |
1697155200000 | 1519.5 |
1697414400000 | 1524.53 |
1697500800000 | 1522.1 |
1697587200000 | 1508.89 |
1697673600000 | 1499.33 |
1697760000000 | 1475.28 |
1698019200000 | 1474.67 |
1698105600000 | 1477.8 |
1698192000000 | 1478.31 |
1698278400000 | 1458.21 |
1698364800000 | 1454.48 |
1698624000000 | 1454.98 |
1698710400000 | 1465.95 |
1698796800000 | 1475.93 |
1698883200000 | 1501.01 |
1698969600000 | 1507.74 |
1699228800000 | 1500.92 |
1699315200000 | 1502.6099 |
1699401600000 | 1511.93 |
1699488000000 | 1527.28 |
1699574400000 | 1513.09 |
1699833600000 | 1523.6199 |
1699920000000 | 1555.01 |
1700006400000 | 1570.2 |
1700092800000 | 1569.33 |
1700179200000 | 1582.73 |
1700438400000 | 1591.31 |
1700524800000 | 1588.1199 |
1700611200000 | 1596.1 |
1700697600000 | 1598.76 |
1700784000000 | 1603.82 |
1701043200000 | 1599.22 |
1701129600000 | 1600.48 |
1701216000000 | 1620.53 |
1701302400000 | 1623.58 |
1701388800000 | 1642.16 |
1701648000000 | 1644.49 |
1701734400000 | 1656.8 |
1701820800000 | 1667.44 |
1701907200000 | 1662.85 |
1701993600000 | 1674.41 |
1702252800000 | 1678.64 |
1702339200000 | 1678.22 |
1702425600000 | 1675.73 |
1702512000000 | 1680.52 |
1702598400000 | 1680.03 |
1702857600000 | 1671.5 |
1702944000000 | 1680.05 |
1703030400000 | 1681.26 |
1703116800000 | 1675.3 |
1703203200000 | 1674.94 |
1703635200000 | 1677.93 |
1703721600000 | 1672.44 |
1703808000000 | 1677.25 |
1704153600000 | 1677.17 |
1704240000000 | 1653.52 |
1704326400000 | 1657.1099 |
1704412800000 | 1654.32 |
1704672000000 | 1665.76 |
1704758400000 | 1660.3599 |
1704844800000 | 1659.67 |
1704931200000 | 1645.01 |
1705017600000 | 1654.54 |
1705276800000 | 1646.28 |
1705363200000 | 1638.67 |
1705449600000 | 1621.55 |
1705536000000 | 1635.08 |
1705622400000 | 1631.6 |
1705881600000 | 1644.4 |
1705968000000 | 1642.74 |
1706054400000 | 1666.27 |
1706140800000 | 1667.02 |
1706227200000 | 1678.88 |
1706486400000 | 1678.02 |
1706572800000 | 1680.78 |
1706659200000 | 1678.44 |
1706745600000 | 1674.23 |
1706832000000 | 1679.43 |
1707091200000 | 1677.72 |
1707177600000 | 1688.45 |
1707264000000 | 1675.05 |
1707350400000 | 1681.29 |
1707436800000 | 1673.75 |
1707696000000 | 1688.15 |
1707782400000 | 1672.83 |
1707868800000 | 1678.84 |
1707955200000 | 1690.52 |
1708041600000 | 1699.33 |
1708300800000 | 1696.63 |
1708387200000 | 1692.44 |
1708473600000 | 1697.41 |
1708560000000 | 1724.84 |
1708646400000 | 1728.65 |
1708905600000 | 1727.44 |
1708992000000 | 1740.27 |
1709078400000 | 1740.16 |
1709164800000 | 1747.52 |
1709251200000 | 1757.6 |
1709510400000 | 1750.42 |
1709596800000 | 1750.1 |
1709683200000 | 1748.49 |
1709769600000 | 1760.59 |
1709856000000 | 1759.67 |
1710115200000 | 1755.71 |
1710201600000 | 1781.57 |
1710288000000 | 1776.66 |
1710374400000 | 1771.79 |
1710460800000 | 1766.59 |
1710720000000 | 1765.59 |
1710806400000 | 1775.84 |
1710892800000 | 1774.09 |
1710979200000 | 1787.4 |
1711065600000 | 1788.91 |
1711324800000 | 1794.59 |
1711411200000 | 1805.08 |
1711497600000 | 1814.73 |
1711584000000 | 1817.92 |
1712016000000 | 1799.85 |
1712102400000 | 1808.48 |
1712188800000 | 1814.05 |
1712275200000 | 1789.72 |
1712534400000 | 1804.62 |
1712620800000 | 1788.48 |
1712707200000 | 1792.72 |
1712793600000 | 1771.49 |
1712880000000 | 1764.31 |
1713139200000 | 1774.56 |
1713225600000 | 1747.48 |
1713312000000 | 1749.34 |
1713398400000 | 1756.51 |
1713484800000 | 1747.99 |
1713744000000 | 1759.91 |
1713830400000 | 1783.09 |
1713916800000 | 1777.18 |
1714003200000 | 1765.29 |
1714089600000 | 1781.18 |
1714348800000 | 1777.88 |
1714435200000 | 1759.56 |
1714608000000 | 1754.63 |
1714694400000 | 1761.78 |
1714953600000 | 1776.41 |
1715040000000 | 1801.16 |
1715126400000 | 1803.69 |
1715212800000 | 1805.97 |
1715299200000 | 1818.01 |
1715558400000 | 1814.9 |
1715644800000 | 1817.05 |
1715731200000 | 1830.65 |
1715817600000 | 1813.74 |
1715904000000 | 1809.23 |
1716163200000 | 1810.2 |
1716249600000 | 1803.74 |
1716336000000 | 1799.7 |
1716422400000 | 1796.12 |
1716508800000 | 1799.67 |
1716768000000 | 1806.38 |
1716854400000 | 1801.22 |
1716940800000 | 1780.6 |
1717027200000 | 1783.77 |
1717113600000 | 1787.88 |
1717372800000 | 1795.84 |
1717459200000 | 1777.24 |
1717545600000 | 1790.9 |
1717632000000 | 1796.03 |
1717718400000 | 1789.81 |
1717977600000 | 1784.37 |
1718064000000 | 1774.07 |
1718150400000 | 1794.17 |
1718236800000 | 1760.38 |
1718323200000 | 1737.43 |
1718582400000 | 1740.42 |
1718668800000 | 1744.78 |
1718755200000 | 1737.55 |
1718841600000 | 1754.08 |
1718928000000 | 1740.8 |
1719187200000 | 1761.03 |
1719273600000 | 1755.73 |
1719360000000 | 1754.06 |
1719446400000 | 1758.41 |
1719532800000 | 1761 |
1719792000000 | 1765.9 |
1719878400000 | 1752.55 |
1719964800000 | 1767.65 |
1720051200000 | 1776.3 |
1720137600000 | 1778.36 |
1720396800000 | 1779.67 |
1720483200000 | 1760.83 |
1720569600000 | 1776.32 |
1720656000000 | 1789.25 |
1720742400000 | 1809.58 |
1721001600000 | 1794.34 |
1721088000000 | 1785.74 |
1721174400000 | 1783.73 |
1721260800000 | 1781.44 |
1721347200000 | 1756.92 |
1721606400000 | 1779.42 |
1721692800000 | 1783.62 |
1721779200000 | 1767.14 |
1721865600000 | 1757.41 |
1721952000000 | 1766.77 |
1722211200000 | 1759.28 |
1722297600000 | 1766.42 |
1722384000000 | 1767.47 |
1722470400000 | 1728.39 |
1722556800000 | 1689.27 |
1722816000000 | 1659.24 |
1722902400000 | 1655.63 |
1722988800000 | 1677.29 |
1723075200000 | 1681.02 |
1723161600000 | 1684.9 |
1723420800000 | 1684.46 |
1723507200000 | 1691.21 |
1723593600000 | 1702.8 |
1723680000000 | 1730.87 |
1723766400000 | 1740.37 |
1724025600000 | 1751.58 |
1724112000000 | 1746.24 |
1724198400000 | 1757.25 |
1724284800000 | 1763.46 |
1724371200000 | 1778.28 |
1724630400000 | 1777.87 |
1724716800000 | 1785.38 |
1724803200000 | 1795.03 |
1724889600000 | 1806.15 |
1724976000000 | 1809.4 |
1725235200000 | 1812.22 |
1725321600000 | 1794.34 |
1725408000000 | 1780.68 |
1725494400000 | 1781.33 |
1725580800000 | 1753.05 |
1725840000000 | 1765.1 |
1725926400000 | 1742.86 |
1726012800000 | 1750.24 |
1726099200000 | 1766.84 |
1726185600000 | 1788.39 |
1726444800000 | 1780.99 |
1726531200000 | 1794.88 |
1726617600000 | 1796.27 |
1726704000000 | 1820.1 |
1726790400000 | 1788.02 |
1727049600000 | 1796.59 |
1727136000000 | 1811.31 |
1727222400000 | 1809.54 |
1727308800000 | 1842.76 |
1727395200000 | 1872.58 |
1727654400000 | 1857.32 |
1727740800000 | 1843.45 |
1727827200000 | 1840.94 |
1727913600000 | 1827.87 |
1728000000000 | 1841.07 |
1728259200000 | 1838.45 |
1728345600000 | 1830.31 |
1728432000000 | 1852.4 |
1728518400000 | 1849.51 |
1728604800000 | 1861.94 |
1728864000000 | 1872.11 |
1728950400000 | 1867.41 |
1729036800000 | 1860.19 |
1729123200000 | 1871.95 |
1729209600000 | 1881.99 |
1729468800000 | 1860.64 |
1729555200000 | 1850.47 |
1729641600000 | 1842.27 |
1729728000000 | 1850.05 |
1729814400000 | 1853.67 |
1730073600000 | 1858.39 |
1730160000000 | 1850.77 |
1730246400000 | 1830.2 |
1730332800000 | 1814.63 |
DAX 50 ESG | HDAX | |
---|---|---|
2017 | 13.335293829339 | |
2018 | -19.502561574366 | |
2019 | 23.645200224919 | |
2020 | -0.21869414971424 | |
2021 | 12.80647971861 | 13.559725496116 |
2022 | -17.490331144014 | -16.975300752072 |
2023 | 16.300436148304 | 15.402994633307 |
2024 | 9.9882753670477 | 10.22131838604 |
Methodology
The universe for the DAX 50 ESG is defined by all stocks included in the HDAX Index, which comprises the joint set of companies included in DAX, MDAX® and TecDAX®. Companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment, which are involved in controversial weapons, military contracting, tobacco production, nuclear power or thermal coal are not eligible for selection (certain thresholds apply). The selection of companies in the DAX 50 ESG is based on the quantitative criteria of free float market capitalization and ESG Score. The index weighting of an individual share is capped at 7%.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | DE000A0S3E04 | DAXESGK | DAXESGK INDEX | .DAXESGK |
Total Return EUR | DE000A0Z3NB0 | DAXESG | DAXESG INDEX | .DAXESG |
Net Return EUR | DE000A0S3E20 | DAXESGN | DAXESGN INDEX | .DAXESGN |
Price USD | DE000A0S3E61 | DXESGPUS | .DAXESGKU | |
Net Return USD | DE000A0S3E87 | DXESGNUS | .DAXESGNU | |
Total Return USD | DE000A0S3E46 | DAXESGUS | .DAXESGU |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.07 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime, 1 sec |
Calculation hours | 9:00 - 18:00 CET |
Base value/base date | 1,000 as of Sep. 24, 2012 |
History | Available since Mar. 4, 2020 |
Inception date | Mar. 4, 2020 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SIEMENS | Industrial Goods and Services | Germany | 7.400% |
SAP | Technology | Germany | 7.349% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 7.135% |
ALLIANZ | Insurance | Germany | 6.927% |
MUENCHENER RUECK | Insurance | Germany | 6.627% |
DEUTSCHE BOERSE | Financial Services | Germany | 4.286% |
BASF | Chemicals | Germany | 4.206% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 4.140% |
INFINEON TECHNOLOGIES | Technology | Germany | 4.001% |
DEUTSCHE POST | Industrial Goods and Services | Germany | 3.883% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BLUE CHIP INDICES
DAX 50 ESG
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.