Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX ESG Core Leaders 50
Index Description
The EURO iSTOXX ESG Core Leaders 50 Index selects 50 companies that are classed as leaders with regard to environmental, social and governance (ESG) criteria. Companies that are in contravention of the UN Global Compact Principles or are involved in Controversial Weapons activities, as identified by Sustainalytics, are excluded. Companies that are involved in Tobacco Production or Thermal Coal are also excluded. Further ESG screens are applied to result in a selection of 50 companies that rank highly in terms of their environmental, social and governance performance. The index is price-weighted with a weighting factor based on the environmental, social and governance scores.
Key facts
- Selects 50 large securities from the EURO STOXX Index that are classed as ESG leaders
- ESG screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening using ESG ratings provided by Sustainalytics, the award-winning ESG data provider
- Index is reviewed quarterly, and constituents are price-weighted with a weighting factor based on the environmental, social and governance scores.
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 ESG Core Leaders 50 | N/A | 100.3 | 2.0 | 2.0 | 2.6 | 1.4 | 2.6 | 1.4 | 44.8 |
EURO STOXX | 7,405.9 | 5,432.7 | 18.4 | 6.8 | 339.8 | 1.7 | 6.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
Banks | 20.0 |
---|---|
Technology | 10.5 |
Utilities | 9.9 |
Industrial Goods and Services | 9.5 |
Insurance | 9.0 |
Health Care | 8.1 |
Telecommunications | 6.7 |
Automobiles and Parts | 5.3 |
Consumer Products and Services | 5.2 |
Energy | 4.4 |
Country weighting
France | 33.5 |
---|---|
Germany | 30.1 |
Italy | 13.6 |
Spain | 9.0 |
Netherlands | 7.7 |
Finland | 6.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX ESG Core Leaders 50 | 1.6 | 9.9 | 11.9 | 27.4 | 55.5 | N/A | N/A | 12.1 | 8.5 | 9.3 |
EURO STOXX | 0.6 | 8.6 | 9.9 | 18.4 | 49.7 | N/A | N/A | 10.0 | 5.9 | 8.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX ESG Core Leaders 50 | N/A | N/A | 10.7 | 16.3 | 20.0 | N/A | N/A | 0.7 | 0.4 | 0.4 |
EURO STOXX | N/A | N/A | 11.3 | 16.7 | 19.7 | N/A | N/A | 0.5 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX ESG Core Leaders 50 | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | 5.2 | 3.9 | 3.5 | 3.3 | 3.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX ESG Core Leaders 50 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 2.1 | 0.5 | 0.5 | 0.7 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
ISTOXX INDICES
EURO iSTOXX ESG Core Leaders 50
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 ESG Core Leaders 50 | 14.9 | 10.7 | 12.6 | 12.6 | 1.3 | 3.3 | 1.0 | 14.4 |
EURO STOXX | 17.3 | 13.3 | 15.0 | 15.0 | 1.7 | 2.7 | 1.2 | 16.6 |
Performance and annual returns
EURO iSTOXX ESG Core Leaders 50 | |
---|---|
1331856000000 | 100 |
1332115200000 | 99.92 |
1332201600000 | 99.11 |
1332288000000 | 98.83 |
1332374400000 | 97.8 |
1332460800000 | 97.76 |
1332720000000 | 98.76 |
1332806400000 | 98.39 |
1332892800000 | 97.52 |
1332979200000 | 95.95 |
1333065600000 | 97.18 |
1333324800000 | 97.94 |
1333411200000 | 96.66 |
1333497600000 | 94.01 |
1333584000000 | 93.96 |
1334016000000 | 91.46 |
1334102400000 | 92.19 |
1334188800000 | 93.02 |
1334275200000 | 90.96 |
1334534400000 | 91.39 |
1334620800000 | 93.28 |
1334707200000 | 91.64 |
1334793600000 | 90.65 |
1334880000000 | 91.09 |
1335139200000 | 88.47 |
1335225600000 | 89.92 |
1335312000000 | 91.66 |
1335398400000 | 91.73 |
1335484800000 | 92.75 |
1335744000000 | 91.83 |
1335830400000 | 91.83 |
1335916800000 | 91.09 |
1336003200000 | 91.25 |
1336089600000 | 89.76 |
1336348800000 | 90.75 |
1336435200000 | 89.58 |
1336521600000 | 89.31 |
1336608000000 | 90.24 |
1336694400000 | 90.8 |
1336953600000 | 88.64 |
1337040000000 | 87.79 |
1337126400000 | 87.33 |
1337212800000 | 86.26 |
1337299200000 | 85.85 |
1337558400000 | 86.43 |
1337644800000 | 88.25 |
1337731200000 | 85.88 |
1337817600000 | 86.55 |
1337904000000 | 86.61 |
1338163200000 | 86.34 |
1338249600000 | 86.87 |
1338336000000 | 85.26 |
1338422400000 | 85.07 |
1338508800000 | 83.4 |
1338768000000 | 83.17 |
1338854400000 | 83.56 |
1338940800000 | 85.54 |
1339027200000 | 86.21 |
1339113600000 | 86.29 |
1339372800000 | 85.83 |
1339459200000 | 85.89 |
1339545600000 | 85.68 |
1339632000000 | 85.61 |
1339718400000 | 86.87 |
1339977600000 | 86.49 |
1340064000000 | 88.14 |
1340150400000 | 88.7 |
1340236800000 | 88.09 |
1340323200000 | 87.54 |
1340582400000 | 85.35 |
1340668800000 | 85.03 |
1340755200000 | 86.35 |
1340841600000 | 86.29 |
1340928000000 | 89.95 |
1341187200000 | 90.72 |
1341273600000 | 91.61 |
1341360000000 | 91.53 |
1341446400000 | 90.5 |
1341532800000 | 88.9 |
1341792000000 | 88.55 |
1341878400000 | 89.4 |
1341964800000 | 89.46 |
1342051200000 | 88.83 |
1342137600000 | 90.04 |
1342396800000 | 90.25 |
1342483200000 | 90.2 |
1342569600000 | 90.99 |
1342656000000 | 91.87 |
1342742400000 | 89.56 |
1343001600000 | 87.23 |
1343088000000 | 86.22 |
1343174400000 | 86.68 |
1343260800000 | 89.67 |
1343347200000 | 91.6 |
1343606400000 | 93.01 |
1343692800000 | 92.26 |
1343779200000 | 92.41 |
1343865600000 | 89.75 |
1343952000000 | 92.95 |
1344211200000 | 94.2 |
1344297600000 | 95.44 |
1344384000000 | 95.11 |
1344470400000 | 95.28 |
1344556800000 | 94.63 |
1344816000000 | 94.19 |
1344902400000 | 94.53 |
1344988800000 | 94.43 |
1345075200000 | 95.8 |
1345161600000 | 96.45 |
1345420800000 | 96.04 |
1345507200000 | 96.94 |
1345593600000 | 96.08 |
1345680000000 | 95.32 |
1345766400000 | 95.34 |
1346025600000 | 96.37 |
1346112000000 | 95.57 |
1346198400000 | 95.5 |
1346284800000 | 94.46 |
1346371200000 | 95.4 |
1346630400000 | 96.23 |
1346716800000 | 95.43 |
1346803200000 | 95.23 |
1346889600000 | 98.05 |
1346976000000 | 98.94 |
1347235200000 | 98.92 |
1347321600000 | 99.56 |
1347408000000 | 100.27 |
1347494400000 | 99.94 |
1347580800000 | 101.75 |
1347840000000 | 101.21 |
1347926400000 | 99.93 |
1348012800000 | 100.44 |
1348099200000 | 99.97 |
1348185600000 | 100.65 |
1348444800000 | 99.66 |
1348531200000 | 100.19 |
1348617600000 | 97.57 |
1348704000000 | 97.93 |
1348790400000 | 96.37 |
1349049600000 | 97.89 |
1349136000000 | 97.75 |
1349222400000 | 97.56 |
1349308800000 | 97.51 |
1349395200000 | 99.06 |
1349654400000 | 97.73 |
1349740800000 | 97.05 |
1349827200000 | 96.55 |
1349913600000 | 97.63 |
1350000000000 | 97.08 |
1350259200000 | 97.52 |
1350345600000 | 99.12 |
1350432000000 | 99.88 |
1350518400000 | 99.79 |
1350604800000 | 98.78 |
1350864000000 | 98.44 |
1350950400000 | 96.84 |
1351036800000 | 97.42 |
1351123200000 | 96.96 |
1351209600000 | 97.27 |
1351468800000 | 96.81 |
1351555200000 | 97.68 |
1351641600000 | 97.4 |
1351728000000 | 98.46 |
1351814400000 | 99.05 |
1352073600000 | 98.05 |
1352160000000 | 98.47 |
1352246400000 | 96.77 |
1352332800000 | 96.5 |
1352419200000 | 96.64 |
1352678400000 | 96.51 |
1352764800000 | 97.09 |
1352851200000 | 96.64 |
1352937600000 | 95.73 |
1353024000000 | 94.39 |
1353283200000 | 96.72 |
1353369600000 | 97.25 |
1353456000000 | 97.66 |
1353542400000 | 98.5 |
1353628800000 | 99.31 |
1353888000000 | 99.03 |
1353974400000 | 99.33 |
1354060800000 | 99.57 |
1354147200000 | 101.01 |
1354233600000 | 100.73 |
1354492800000 | 100.96 |
1354579200000 | 101.1 |
1354665600000 | 101.34 |
1354752000000 | 101.84 |
1354838400000 | 101.86 |
1355097600000 | 101.76 |
1355184000000 | 102.91 |
1355270400000 | 103.19 |
1355356800000 | 103.24 |
1355443200000 | 103.53 |
1355702400000 | 103.49 |
1355788800000 | 104.04 |
1355875200000 | 104.61 |
1355961600000 | 104.75 |
1356048000000 | 104.34 |
1356307200000 | 104.27 |
1356566400000 | 104.5 |
1356652800000 | 103.59 |
1356912000000 | 103.76 |
1357084800000 | 106.44 |
1357171200000 | 106.42 |
1357257600000 | 106.63 |
1357516800000 | 106.14 |
1357603200000 | 106.02 |
1357689600000 | 106.98 |
1357776000000 | 106.82 |
1357862400000 | 106.98 |
1358121600000 | 106.17 |
1358208000000 | 106.2 |
1358294400000 | 106.56 |
1358380800000 | 108.19 |
1358467200000 | 107.94 |
1358726400000 | 108.57 |
1358812800000 | 108.35 |
1358899200000 | 108.34 |
1358985600000 | 108.78 |
1359072000000 | 109.54 |
1359331200000 | 109.52 |
1359417600000 | 109.68 |
1359504000000 | 108.31 |
1359590400000 | 107.64 |
1359676800000 | 108.34 |
1359936000000 | 105.57 |
1360022400000 | 105.86 |
1360108800000 | 105.18 |
1360195200000 | 104.63 |
1360281600000 | 105.52 |
1360540800000 | 105.03 |
1360627200000 | 105.84 |
1360713600000 | 106.55 |
1360800000000 | 105.89 |
1360886400000 | 105.48 |
1361145600000 | 105.36 |
1361232000000 | 106.58 |
1361318400000 | 105.82 |
1361404800000 | 103.41 |
1361491200000 | 104.75 |
1361750400000 | 105.6 |
1361836800000 | 103.2 |
1361923200000 | 104.7 |
1362009600000 | 105.21 |
1362096000000 | 104.42 |
1362355200000 | 104.59 |
1362441600000 | 107 |
1362528000000 | 107.05 |
1362614400000 | 107.36 |
1362700800000 | 108.65 |
1362960000000 | 108.32 |
1363046400000 | 108.07 |
1363132800000 | 108.11 |
1363219200000 | 109.21 |
1363305600000 | 108.65 |
1363564800000 | 108.23 |
1363651200000 | 107.17 |
1363737600000 | 108.11 |
1363824000000 | 107.1 |
1363910400000 | 106.84 |
1364169600000 | 105.48 |
1364256000000 | 105.37 |
1364342400000 | 104.17 |
1364428800000 | 104.3 |
1364860800000 | 105.74 |
1364947200000 | 104.57 |
1365033600000 | 104.07 |
1365120000000 | 102.82 |
1365379200000 | 102.76 |
1365465600000 | 103.38 |
1365552000000 | 106.17 |
1365638400000 | 107.16 |
1365724800000 | 106.09 |
1365984000000 | 104.86 |
1366070400000 | 104.65 |
1366156800000 | 102.92 |
1366243200000 | 102.53 |
1366329600000 | 103.57 |
1366588800000 | 104.07 |
1366675200000 | 107.41 |
1366761600000 | 108.74 |
1366848000000 | 109.29 |
1366934400000 | 108.37 |
1367193600000 | 109.72 |
1367280000000 | 109.69 |
1367366400000 | 109.69 |
1367452800000 | 109.92 |
1367539200000 | 111.65 |
1367798400000 | 111.68 |
1367884800000 | 112.28 |
1367971200000 | 113.48 |
1368057600000 | 113.18 |
1368144000000 | 113.7 |
1368403200000 | 113.56 |
1368489600000 | 114.42 |
1368576000000 | 115.22 |
1368662400000 | 115.22 |
1368748800000 | 115.6 |
1369008000000 | 116 |
1369094400000 | 116.1 |
1369180800000 | 116.22 |
1369267200000 | 113.95 |
1369353600000 | 113.43 |
1369612800000 | 114.48 |
1369699200000 | 116.1 |
1369785600000 | 114.41 |
1369872000000 | 114.91 |
1369958400000 | 113.56 |
1370217600000 | 112.85 |
1370304000000 | 112.91 |
1370390400000 | 111.34 |
1370476800000 | 110.11 |
1370563200000 | 111.66 |
1370822400000 | 111.37 |
1370908800000 | 110.2 |
1370995200000 | 109.58 |
1371081600000 | 109.42 |
1371168000000 | 109.87 |
1371427200000 | 111.13 |
1371513600000 | 111.33 |
1371600000000 | 110.8 |
1371686400000 | 107.01 |
1371772800000 | 105.31 |
1372032000000 | 103.53 |
1372118400000 | 104.73 |
1372204800000 | 106.74 |
1372291200000 | 107.6 |
1372377600000 | 107 |
1372636800000 | 108.08 |
1372723200000 | 107.99 |
1372809600000 | 106.79 |
1372896000000 | 109.66 |
1372982400000 | 108.25 |
1373241600000 | 110.1 |
1373328000000 | 110.58 |
1373414400000 | 110.67 |
1373500800000 | 111.45 |
1373587200000 | 110.67 |
1373846400000 | 111.36 |
1373932800000 | 110.54 |
1374019200000 | 111.24 |
1374105600000 | 112.46 |
1374192000000 | 112.45 |
1374451200000 | 112.76 |
1374537600000 | 112.64 |
1374624000000 | 113.86 |
1374710400000 | 113.58 |
1374796800000 | 113.57 |
1375056000000 | 113.91 |
1375142400000 | 114.73 |
1375228800000 | 114.38 |
1375315200000 | 116.35 |
1375401600000 | 116.26 |
1375660800000 | 116.31 |
1375747200000 | 115.88 |
1375833600000 | 116.23 |
1375920000000 | 117.72 |
1376006400000 | 118.82 |
1376265600000 | 118.99 |
1376352000000 | 119.57 |
1376438400000 | 120.02 |
1376524800000 | 119.29 |
1376611200000 | 119.69 |
1376870400000 | 118.48 |
1376956800000 | 116.95 |
1377043200000 | 116.85 |
1377129600000 | 118.58 |
1377216000000 | 118.87 |
1377475200000 | 118.35 |
1377561600000 | 115.41 |
1377648000000 | 115.04 |
1377734400000 | 115.82 |
1377820800000 | 114.37 |
1378080000000 | 116.4 |
1378166400000 | 116.1 |
1378252800000 | 116.17 |
1378339200000 | 116.91 |
1378425600000 | 117.54 |
1378684800000 | 117.88 |
1378771200000 | 119.87 |
1378857600000 | 120.31 |
1378944000000 | 120.65 |
1379030400000 | 120.65 |
1379289600000 | 121.99 |
1379376000000 | 121.75 |
1379462400000 | 122.24 |
1379548800000 | 122.82 |
1379635200000 | 122.77 |
1379894400000 | 122.25 |
1379980800000 | 122.78 |
1380067200000 | 122.79 |
1380153600000 | 122.72 |
1380240000000 | 122.25 |
1380499200000 | 121.26 |
1380585600000 | 122.86 |
1380672000000 | 122.37 |
1380758400000 | 121.53 |
1380844800000 | 122.04 |
1381104000000 | 121.73 |
1381190400000 | 120.82 |
1381276800000 | 120.52 |
1381363200000 | 122.88 |
1381449600000 | 123.05 |
1381708800000 | 122.87 |
1381795200000 | 123.88 |
1381881600000 | 124.12 |
1381968000000 | 124.15 |
1382054400000 | 125.07 |
1382313600000 | 125.38 |
1382400000000 | 125.91 |
1382486400000 | 124.96 |
1382572800000 | 125.57 |
1382659200000 | 124.79 |
1382918400000 | 124.25 |
1383004800000 | 125.31 |
1383091200000 | 124.98 |
1383177600000 | 126.2 |
1383264000000 | 126.04 |
1383523200000 | 126.94 |
1383609600000 | 126.42 |
1383696000000 | 127.66 |
1383782400000 | 126.79 |
1383868800000 | 126.61 |
1384128000000 | 127.28 |
1384214400000 | 126.37 |
1384300800000 | 125.81 |
1384387200000 | 126.54 |
1384473600000 | 126.86 |
1384732800000 | 127.63 |
1384819200000 | 126.8 |
1384905600000 | 126.59 |
1384992000000 | 126.64 |
1385078400000 | 126.9 |
1385337600000 | 127.5 |
1385424000000 | 127.53 |
1385510400000 | 128.19 |
1385596800000 | 128.62 |
1385683200000 | 128.55 |
1385942400000 | 128.08 |
1386028800000 | 125.81 |
1386115200000 | 125.2 |
1386201600000 | 123.98 |
1386288000000 | 124.65 |
1386547200000 | 125.03 |
1386633600000 | 124.42 |
1386720000000 | 123.86 |
1386806400000 | 122.54 |
1386892800000 | 122.2 |
1387152000000 | 123.89 |
1387238400000 | 122.68 |
1387324800000 | 123.6 |
1387411200000 | 125.49 |
1387497600000 | 126.27 |
1387756800000 | 127.26 |
1387843200000 | 127.52 |
1388102400000 | 129.1 |
1388361600000 | 129.14 |
1388448000000 | 129.41 |
1388620800000 | 128.38 |
1388707200000 | 129.04 |
1388966400000 | 128.87 |
1389052800000 | 129.66 |
1389139200000 | 129.83 |
1389225600000 | 129.3 |
1389312000000 | 130.07 |
1389571200000 | 130.86 |
1389657600000 | 130.84 |
1389744000000 | 132.3 |
1389830400000 | 132.27 |
1389916800000 | 132.7 |
1390176000000 | 132.63 |
1390262400000 | 131.97 |
1390348800000 | 131.67 |
1390435200000 | 130.79 |
1390521600000 | 127.43 |
1390780800000 | 126.65 |
1390867200000 | 127.7 |
1390953600000 | 126.98 |
1391040000000 | 127.22 |
1391126400000 | 126.54 |
1391385600000 | 124.94 |
1391472000000 | 124.97 |
1391558400000 | 125.24 |
1391644800000 | 127.89 |
1391731200000 | 128.67 |
1391990400000 | 128.97 |
1392076800000 | 130.39 |
1392163200000 | 131.31 |
1392249600000 | 131.6 |
1392336000000 | 132.59 |
1392595200000 | 132.64 |
1392681600000 | 132.21 |
1392768000000 | 132.3 |
1392854400000 | 132.32 |
1392940800000 | 133.1 |
1393200000000 | 133.73 |
1393286400000 | 133.97 |
1393372800000 | 133.7 |
1393459200000 | 133.05 |
1393545600000 | 133.49 |
1393804800000 | 130.4 |
1393891200000 | 133.61 |
1393977600000 | 134.12 |
1394064000000 | 134.57 |
1394150400000 | 133.02 |
1394409600000 | 132.72 |
1394496000000 | 132.65 |
1394582400000 | 131.41 |
1394668800000 | 129.74 |
1394755200000 | 128.58 |
1395014400000 | 130.52 |
1395100800000 | 131.49 |
1395187200000 | 131.41 |
1395273600000 | 131.81 |
1395360000000 | 131.53 |
1395619200000 | 129.74 |
1395705600000 | 131.33 |
1395792000000 | 133.03 |
1395878400000 | 133.06 |
1395964800000 | 134.13 |
1396224000000 | 134.27 |
1396310400000 | 135.46 |
1396396800000 | 135.37 |
1396483200000 | 135.7 |
1396569600000 | 136.44 |
1396828800000 | 135.05 |
1396915200000 | 134 |
1397001600000 | 134.85 |
1397088000000 | 133.66 |
1397174400000 | 131.91 |
1397433600000 | 131.67 |
1397520000000 | 129.78 |
1397606400000 | 132.01 |
1397692800000 | 132.67 |
1398124800000 | 134.7 |
1398211200000 | 134.37 |
1398297600000 | 134.61 |
1398384000000 | 133.11 |
1398643200000 | 133.34 |
1398729600000 | 135.25 |
1398816000000 | 135.52 |
1398902400000 | 135.51 |
1398988800000 | 134.87 |
1399248000000 | 134.48 |
1399334400000 | 134 |
1399420800000 | 134.14 |
1399507200000 | 135.54 |
1399593600000 | 135.24 |
1399852800000 | 136.29 |
1399939200000 | 136.02 |
1400025600000 | 136.14 |
1400112000000 | 134.1 |
1400198400000 | 133.96 |
1400457600000 | 134.39 |
1400544000000 | 134.29 |
1400630400000 | 134.73 |
1400716800000 | 134.95 |
1400803200000 | 135.67 |
1401062400000 | 137.56 |
1401148800000 | 137.72 |
1401235200000 | 137.93 |
1401321600000 | 137.98 |
1401408000000 | 138.01 |
1401667200000 | 138.33 |
1401753600000 | 137.76 |
1401840000000 | 137.57 |
1401926400000 | 138.96 |
1402012800000 | 140.1 |
1402272000000 | 140.63 |
1402358400000 | 140.64 |
1402444800000 | 139.68 |
1402531200000 | 139.59 |
1402617600000 | 138.99 |
1402876800000 | 138.39 |
1402963200000 | 138.99 |
1403049600000 | 139.43 |
1403136000000 | 140.08 |
1403222400000 | 139.42 |
1403481600000 | 138.74 |
1403568000000 | 138.78 |
1403654400000 | 137.46 |
1403740800000 | 137.47 |
1403827200000 | 137.33 |
1404086400000 | 137.06 |
1404172800000 | 138.12 |
1404259200000 | 138.42 |
1404345600000 | 139.63 |
1404432000000 | 138.97 |
1404691200000 | 137.68 |
1404777600000 | 135.26 |
1404864000000 | 135.69 |
1404950400000 | 133.76 |
1405036800000 | 134.01 |
1405296000000 | 135.21 |
1405382400000 | 134.26 |
1405468800000 | 136.7 |
1405555200000 | 135.07 |
1405641600000 | 135.42 |
1405900800000 | 134.58 |
1405987200000 | 136.33 |
1406073600000 | 136.33 |
1406160000000 | 137.65 |
1406246400000 | 136.5 |
1406505600000 | 136.3 |
1406592000000 | 136.77 |
1406678400000 | 136.72 |
1406764800000 | 134.75 |
1406851200000 | 132.61 |
1407110400000 | 132.61 |
1407196800000 | 131.87 |
1407283200000 | 130.2 |
1407369600000 | 128.81 |
1407456000000 | 128.37 |
1407715200000 | 130.28 |
1407801600000 | 129.65 |
1407888000000 | 130.43 |
1407974400000 | 130.75 |
1408060800000 | 130.09 |
1408320000000 | 131.75 |
1408406400000 | 132.45 |
1408492800000 | 132.46 |
1408579200000 | 134.02 |
1408665600000 | 133.35 |
1408924800000 | 135.37 |
1409011200000 | 136.4 |
1409097600000 | 136.67 |
1409184000000 | 135.52 |
1409270400000 | 136 |
1409529600000 | 135.93 |
1409616000000 | 136.46 |
1409702400000 | 137.88 |
1409788800000 | 139.87 |
1409875200000 | 139.93 |
1410134400000 | 139.8 |
1410220800000 | 138.86 |
1410307200000 | 138.72 |
1410393600000 | 138.68 |
1410480000000 | 138.57 |
1410739200000 | 138.2 |
1410825600000 | 137.4 |
1410912000000 | 138.51 |
1410998400000 | 139.39 |
1411084800000 | 139.61 |
1411344000000 | 138.91 |
1411430400000 | 136.89 |
1411516800000 | 138.08 |
1411603200000 | 136.53 |
1411689600000 | 137.25 |
1411948800000 | 136.36 |
1412035200000 | 137.47 |
1412121600000 | 135.98 |
1412208000000 | 132.65 |
1412294400000 | 134.07 |
1412553600000 | 134.46 |
1412640000000 | 132.22 |
1412726400000 | 131.07 |
1412812800000 | 130.54 |
1412899200000 | 128.15 |
1413158400000 | 128 |
1413244800000 | 128.57 |
1413331200000 | 124.14 |
1413417600000 | 123.38 |
1413504000000 | 126.95 |
1413763200000 | 126.02 |
1413849600000 | 128.93 |
1413936000000 | 130.17 |
1414022400000 | 131.28 |
1414108800000 | 130.74 |
1414368000000 | 129.47 |
1414454400000 | 131.97 |
1414540800000 | 131.53 |
1414627200000 | 132.44 |
1414713600000 | 135.44 |
1414972800000 | 133.87 |
1415059200000 | 132.44 |
1415145600000 | 134.69 |
1415232000000 | 134.72 |
1415318400000 | 133.72 |
1415577600000 | 134.59 |
1415664000000 | 135.44 |
1415750400000 | 133.57 |
1415836800000 | 134.32 |
1415923200000 | 134.62 |
1416182400000 | 135.44 |
1416268800000 | 137.08 |
1416355200000 | 137.13 |
1416441600000 | 136.42 |
1416528000000 | 139.54 |
1416787200000 | 140.14 |
1416873600000 | 140.64 |
1416960000000 | 140.7 |
1417046400000 | 141.71 |
1417132800000 | 142.1 |
1417392000000 | 141.34 |
1417478400000 | 141.75 |
1417564800000 | 142.76 |
1417651200000 | 140.99 |
1417737600000 | 144.14 |
1417996800000 | 143.26 |
1418083200000 | 139.57 |
1418169600000 | 139.07 |
1418256000000 | 139.01 |
1418342400000 | 135.56 |
1418601600000 | 132.32 |
1418688000000 | 135.19 |
1418774400000 | 134.8 |
1418860800000 | 139.11 |
1418947200000 | 139.21 |
1419206400000 | 139.99 |
1419292800000 | 141.53 |
1419379200000 | 141.25 |
1419811200000 | 141.25 |
1419897600000 | 139.54 |
1419984000000 | 139.97 |
1420156800000 | 139.76 |
1420416000000 | 135.76 |
1420502400000 | 135.2 |
1420588800000 | 135.56 |
1420675200000 | 139.62 |
1420761600000 | 137.68 |
1421020800000 | 138.99 |
1421107200000 | 141.47 |
1421193600000 | 139.75 |
1421280000000 | 142.1 |
1421366400000 | 144.06 |
1421625600000 | 145.06 |
1421712000000 | 146.15 |
1421798400000 | 147.28 |
1421884800000 | 149.78 |
1421971200000 | 151.82 |
1422230400000 | 153.66 |
1422316800000 | 151.72 |
1422403200000 | 151.78 |
1422489600000 | 152.81 |
1422576000000 | 151.94 |
1422835200000 | 151.68 |
1422921600000 | 153.35 |
1423008000000 | 153.68 |
1423094400000 | 153.37 |
1423180800000 | 153.22 |
1423440000000 | 150.66 |
1423526400000 | 152.85 |
1423612800000 | 152.88 |
1423699200000 | 154.95 |
1423785600000 | 156.17 |
1424044800000 | 155.46 |
1424131200000 | 155.47 |
1424217600000 | 156.96 |
1424304000000 | 157.94 |
1424390400000 | 157.87 |
1424649600000 | 159.32 |
1424736000000 | 160.46 |
1424822400000 | 159.85 |
1424908800000 | 161.24 |
1424995200000 | 161.78 |
1425254400000 | 162.09 |
1425340800000 | 160.55 |
1425427200000 | 161.84 |
1425513600000 | 163.42 |
1425600000000 | 163.78 |
1425859200000 | 163.7 |
1425945600000 | 162.48 |
1426032000000 | 166.09 |
1426118400000 | 165.79 |
1426204800000 | 166.63 |
1426464000000 | 169.1 |
1426550400000 | 167.37 |
1426636800000 | 166.7 |
1426723200000 | 167.25 |
1426809600000 | 169.17 |
1427068800000 | 168.34 |
1427155200000 | 169.44 |
1427241600000 | 167.44 |
1427328000000 | 166.39 |
1427414400000 | 167.06 |
1427673600000 | 169.4 |
1427760000000 | 168.04 |
1427846400000 | 168.59 |
1427932800000 | 169.14 |
1428364800000 | 171.52 |
1428451200000 | 170.86 |
1428537600000 | 172.72 |
1428624000000 | 174.46 |
1428883200000 | 174.97 |
1428969600000 | 174.23 |
1429056000000 | 174.46 |
1429142400000 | 172.71 |
1429228800000 | 169.61 |
1429488000000 | 171.19 |
1429574400000 | 172.5 |
1429660800000 | 172.63 |
1429747200000 | 171.28 |
1429833600000 | 172.58 |
1430092800000 | 174.44 |
1430179200000 | 171.12 |
1430265600000 | 166.73 |
1430352000000 | 166.12 |
1430438400000 | 166.12 |
1430697600000 | 167.58 |
1430784000000 | 163.13 |
1430870400000 | 163.09 |
1430956800000 | 163.78 |
1431043200000 | 168.15 |
1431302400000 | 167.81 |
1431388800000 | 166.03 |
1431475200000 | 166.15 |
1431561600000 | 168.04 |
1431648000000 | 167.7 |
1431907200000 | 168.25 |
1431993600000 | 171.8 |
1432080000000 | 172.42 |
1432166400000 | 172.66 |
1432252800000 | 172.54 |
1432512000000 | 170.97 |
1432598400000 | 169.84 |
1432684800000 | 173.1 |
1432771200000 | 172.1 |
1432857600000 | 169.21 |
1433116800000 | 169.41 |
1433203200000 | 168.55 |
1433289600000 | 169.06 |
1433376000000 | 167.65 |
1433462400000 | 165.25 |
1433721600000 | 163.32 |
1433808000000 | 163.26 |
1433894400000 | 165.92 |
1433980800000 | 166.92 |
1434067200000 | 164.9 |
1434326400000 | 162.07 |
1434412800000 | 163.03 |
1434499200000 | 161.3 |
1434585600000 | 162.45 |
1434672000000 | 163.01 |
1434931200000 | 168.36 |
1435017600000 | 169.66 |
1435104000000 | 168.76 |
1435190400000 | 168.8 |
1435276800000 | 169.62 |
1435536000000 | 163.41 |
1435622400000 | 161.73 |
1435708800000 | 164.7 |
1435795200000 | 163.33 |
1435881600000 | 162.95 |
1436140800000 | 159.76 |
1436227200000 | 156.19 |
1436313600000 | 157.36 |
1436400000000 | 161.51 |
1436486400000 | 165.9 |
1436745600000 | 167.96 |
1436832000000 | 168.27 |
1436918400000 | 169.45 |
1437004800000 | 171.62 |
1437091200000 | 171.22 |
1437350400000 | 172.43 |
1437436800000 | 170.4 |
1437523200000 | 169.38 |
1437609600000 | 169.19 |
1437696000000 | 167.48 |
1437955200000 | 164.16 |
1438041600000 | 165.59 |
1438128000000 | 165.8 |
1438214400000 | 166.32 |
1438300800000 | 166.56 |
1438560000000 | 168.01 |
1438646400000 | 167.31 |
1438732800000 | 169.14 |
1438819200000 | 168.52 |
1438905600000 | 167.42 |
1439164800000 | 168.88 |
1439251200000 | 166.05 |
1439337600000 | 161.41 |
1439424000000 | 162.97 |
1439510400000 | 162.49 |
1439769600000 | 162.9 |
1439856000000 | 163.13 |
1439942400000 | 160.22 |
1440028800000 | 156.7 |
1440115200000 | 152.23 |
1440374400000 | 144.93 |
1440460800000 | 151.3 |
1440547200000 | 149.74 |
1440633600000 | 154.08 |
1440720000000 | 154.11 |
1440979200000 | 153.11 |
1441065600000 | 149.74 |
1441152000000 | 150.17 |
1441238400000 | 153.63 |
1441324800000 | 150.04 |
1441584000000 | 150.6 |
1441670400000 | 152.71 |
1441756800000 | 154.55 |
1441843200000 | 152.64 |
1441929600000 | 151.15 |
1442188800000 | 150.32 |
1442275200000 | 151.63 |
1442361600000 | 153.34 |
1442448000000 | 153.71 |
1442534400000 | 150.05 |
1442793600000 | 151.63 |
1442880000000 | 146.74 |
1442966400000 | 146.96 |
1443052800000 | 144.15 |
1443139200000 | 148.41 |
1443398400000 | 145.17 |
1443484800000 | 144.88 |
1443571200000 | 148.45 |
1443657600000 | 147.14 |
1443744000000 | 148.43 |
1444003200000 | 152.91 |
1444089600000 | 154.13 |
1444176000000 | 154.27 |
1444262400000 | 154.82 |
1444348800000 | 155.78 |
1444608000000 | 155.35 |
1444694400000 | 153.99 |
1444780800000 | 152.72 |
1444867200000 | 154.84 |
1444953600000 | 155.54 |
1445212800000 | 156.02 |
1445299200000 | 155.59 |
1445385600000 | 156.48 |
1445472000000 | 159.81 |
1445558400000 | 162.48 |
1445817600000 | 162.08 |
1445904000000 | 160.09 |
1445990400000 | 161.95 |
1446076800000 | 162.26 |
1446163200000 | 162.54 |
1446422400000 | 163.68 |
1446508800000 | 164.03 |
1446595200000 | 163.82 |
1446681600000 | 163.57 |
1446768000000 | 164.94 |
1447027200000 | 162.81 |
1447113600000 | 163.17 |
1447200000000 | 164.38 |
1447286400000 | 161.96 |
1447372800000 | 160.77 |
1447632000000 | 161.16 |
1447718400000 | 164.61 |
1447804800000 | 164.44 |
1447891200000 | 165.17 |
1447977600000 | 165.15 |
1448236800000 | 164.63 |
1448323200000 | 162.21 |
1448409600000 | 164.77 |
1448496000000 | 166.73 |
1448582400000 | 166.64 |
1448841600000 | 167.07 |
1448928000000 | 165.88 |
1449014400000 | 165.14 |
1449100800000 | 160.76 |
1449187200000 | 160.65 |
1449446400000 | 161.5 |
1449532800000 | 158.53 |
1449619200000 | 157.67 |
1449705600000 | 157.5 |
1449792000000 | 154.49 |
1450051200000 | 151.72 |
1450137600000 | 155.78 |
1450224000000 | 155.89 |
1450310400000 | 158.32 |
1450396800000 | 156.53 |
1450656000000 | 154.38 |
1450742400000 | 154.4 |
1450828800000 | 157.86 |
1450915200000 | 157.99 |
1451260800000 | 156.55 |
1451347200000 | 159.39 |
1451433600000 | 158.37 |
1451520000000 | 157.43 |
1451865600000 | 153.12 |
1451952000000 | 153.75 |
1452038400000 | 151.84 |
1452124800000 | 149.5 |
1452211200000 | 147.76 |
1452470400000 | 147.88 |
1452556800000 | 149.64 |
1452643200000 | 149.9 |
1452729600000 | 147.02 |
1452816000000 | 143.19 |
1453075200000 | 141.85 |
1453161600000 | 144.29 |
1453248000000 | 139.89 |
1453334400000 | 142.77 |
1453420800000 | 146.64 |
1453680000000 | 145.43 |
1453766400000 | 146.76 |
1453852800000 | 147.34 |
1453939200000 | 145.03 |
1454025600000 | 148.23 |
1454284800000 | 147.73 |
1454371200000 | 145.12 |
1454457600000 | 142.98 |
1454544000000 | 142.79 |
1454630400000 | 142.19 |
1454889600000 | 137.22 |
1454976000000 | 134.74 |
1455062400000 | 137.13 |
1455148800000 | 131.52 |
1455235200000 | 134.38 |
1455494400000 | 138.72 |
1455580800000 | 137.98 |
1455667200000 | 141.85 |
1455753600000 | 141.98 |
1455840000000 | 141.2 |
1456099200000 | 144.19 |
1456185600000 | 141.98 |
1456272000000 | 138.59 |
1456358400000 | 141.19 |
1456444800000 | 142.98 |
1456704000000 | 143.76 |
1456790400000 | 146.4 |
1456876800000 | 146.87 |
1456963200000 | 146.84 |
1457049600000 | 147.44 |
1457308800000 | 146.39 |
1457395200000 | 145.32 |
1457481600000 | 146.15 |
1457568000000 | 144.41 |
1457654400000 | 149 |
1457913600000 | 149.91 |
1458000000000 | 148.68 |
1458086400000 | 148.58 |
1458172800000 | 148.5 |
1458259200000 | 148.85 |
1458518400000 | 148.71 |
1458604800000 | 148.78 |
1458691200000 | 148.37 |
1458777600000 | 146.05 |
1459209600000 | 146.72 |
1459296000000 | 148.82 |
1459382400000 | 146.97 |
1459468800000 | 144.54 |
1459728000000 | 144.77 |
1459814400000 | 141.89 |
1459900800000 | 142.58 |
1459987200000 | 140.81 |
1460073600000 | 143.19 |
1460332800000 | 143.95 |
1460419200000 | 144.48 |
1460505600000 | 148.57 |
1460592000000 | 149.46 |
1460678400000 | 148.89 |
1460937600000 | 149.5 |
1461024000000 | 151.85 |
1461110400000 | 152.9 |
1461196800000 | 152.81 |
1461283200000 | 152.63 |
1461542400000 | 151.14 |
1461628800000 | 152.12 |
1461715200000 | 152.85 |
1461801600000 | 153.42 |
1461888000000 | 150.28 |
1462147200000 | 150.6 |
1462233600000 | 148 |
1462320000000 | 147.19 |
1462406400000 | 147.44 |
1462492800000 | 147.1 |
1462752000000 | 147.53 |
1462838400000 | 148.73 |
1462924800000 | 147.41 |
1463011200000 | 146.77 |
1463097600000 | 147.81 |
1463356800000 | 147.62 |
1463443200000 | 146.98 |
1463529600000 | 147.77 |
1463616000000 | 146.74 |
1463702400000 | 148.42 |
1463961600000 | 147.79 |
1464048000000 | 151.21 |
1464134400000 | 153.4 |
1464220800000 | 154.57 |
1464307200000 | 154.65 |
1464566400000 | 155.09 |
1464652800000 | 154.13 |
1464739200000 | 153.18 |
1464825600000 | 153.32 |
1464912000000 | 152.02 |
1465171200000 | 152.81 |
1465257600000 | 154.58 |
1465344000000 | 154 |
1465430400000 | 152.47 |
1465516800000 | 148.59 |
1465776000000 | 145.74 |
1465862400000 | 142.93 |
1465948800000 | 143.89 |
1466035200000 | 142.84 |
1466121600000 | 145.2 |
1466380800000 | 149.88 |
1466467200000 | 150.19 |
1466553600000 | 150.53 |
1466640000000 | 153.5 |
1466726400000 | 141.67 |
1466985600000 | 135.74 |
1467072000000 | 139.4 |
1467158400000 | 143.49 |
1467244800000 | 145.46 |
1467331200000 | 147.19 |
1467590400000 | 145.82 |
1467676800000 | 142.95 |
1467763200000 | 140.21 |
1467849600000 | 141.15 |
1467936000000 | 144.15 |
1468195200000 | 146.71 |
1468281600000 | 148.45 |
1468368000000 | 148.25 |
1468454400000 | 149.84 |
1468540800000 | 149.67 |
1468800000000 | 149.85 |
1468886400000 | 149.22 |
1468972800000 | 150.46 |
1469059200000 | 150.28 |
1469145600000 | 150.82 |
1469404800000 | 150.81 |
1469491200000 | 151.47 |
1469577600000 | 152.43 |
1469664000000 | 151.43 |
1469750400000 | 152.67 |
1470009600000 | 152.05 |
1470096000000 | 149.46 |
1470182400000 | 149.75 |
1470268800000 | 151 |
1470355200000 | 153 |
1470614400000 | 153.74 |
1470700800000 | 155.8 |
1470787200000 | 155.61 |
1470873600000 | 157.33 |
1470960000000 | 157.17 |
1471219200000 | 157.22 |
1471305600000 | 156.1 |
1471392000000 | 154.37 |
1471478400000 | 155.37 |
1471564800000 | 154.15 |
1471824000000 | 153.94 |
1471910400000 | 155.52 |
1471996800000 | 155.99 |
1472083200000 | 155.24 |
1472169600000 | 156.3 |
1472428800000 | 155.5 |
1472515200000 | 156.44 |
1472601600000 | 156.12 |
1472688000000 | 156.33 |
1472774400000 | 159.21 |
1473033600000 | 159.36 |
1473120000000 | 158.41 |
1473206400000 | 159.18 |
1473292800000 | 158.78 |
1473379200000 | 156.84 |
1473638400000 | 155.1 |
1473724800000 | 153.53 |
1473811200000 | 153.09 |
1473897600000 | 153.8 |
1473984000000 | 152.05 |
1474243200000 | 153.87 |
1474329600000 | 153.75 |
1474416000000 | 154.56 |
1474502400000 | 157.79 |
1474588800000 | 156.97 |
1474848000000 | 154.55 |
1474934400000 | 154.1 |
1475020800000 | 155.27 |
1475107200000 | 155.57 |
1475193600000 | 156.21 |
1475452800000 | 155.97 |
1475539200000 | 156.8 |
1475625600000 | 156.5 |
1475712000000 | 156.13 |
1475798400000 | 154.76 |
1476057600000 | 156.64 |
1476144000000 | 155.87 |
1476230400000 | 155.25 |
1476316800000 | 153.93 |
1476403200000 | 156.6 |
1476662400000 | 155.95 |
1476748800000 | 158.29 |
1476835200000 | 158.73 |
1476921600000 | 159.36 |
1477008000000 | 159.37 |
1477267200000 | 160.2 |
1477353600000 | 159.74 |
1477440000000 | 159.73 |
1477526400000 | 159.77 |
1477612800000 | 159.89 |
1477872000000 | 159.1 |
1477958400000 | 157.2 |
1478044800000 | 154.55 |
1478131200000 | 153.94 |
1478217600000 | 152.7 |
1478476800000 | 155.55 |
1478563200000 | 156.24 |
1478649600000 | 156.99 |
1478736000000 | 155.96 |
1478822400000 | 155.13 |
1479081600000 | 154.2 |
1479168000000 | 155.22 |
1479254400000 | 154.54 |
1479340800000 | 155.5 |
1479427200000 | 154.83 |
1479686400000 | 155.41 |
1479772800000 | 156.8 |
1479859200000 | 156.75 |
1479945600000 | 156.89 |
1480032000000 | 157.11 |
1480291200000 | 155.54 |
1480377600000 | 156.24 |
1480464000000 | 157.41 |
1480550400000 | 156.51 |
1480636800000 | 155.85 |
1480896000000 | 157.15 |
1480982400000 | 159.79 |
1481068800000 | 161.62 |
1481155200000 | 163.12 |
1481241600000 | 163.33 |
1481500800000 | 163.44 |
1481587200000 | 165.17 |
1481673600000 | 163.94 |
1481760000000 | 165.87 |
1481846400000 | 166.59 |
1482105600000 | 166.83 |
1482192000000 | 167.96 |
1482278400000 | 167.87 |
1482364800000 | 167.35 |
1482451200000 | 168.21 |
1482796800000 | 168.77 |
1482883200000 | 168.4 |
1482969600000 | 168.26 |
1483056000000 | 168.6 |
1483315200000 | 169.94 |
1483401600000 | 170.1 |
1483488000000 | 169.85 |
1483574400000 | 169.91 |
1483660800000 | 170.24 |
1483920000000 | 169.39 |
1484006400000 | 169.26 |
1484092800000 | 169.89 |
1484179200000 | 168.71 |
1484265600000 | 171.06 |
1484524800000 | 169.41 |
1484611200000 | 169.04 |
1484697600000 | 169.49 |
1484784000000 | 169.92 |
1484870400000 | 170.13 |
1485129600000 | 168.83 |
1485216000000 | 169.76 |
1485302400000 | 171.23 |
1485388800000 | 171.35 |
1485475200000 | 171.35 |
1485734400000 | 168.8 |
1485820800000 | 167 |
1485907200000 | 168.11 |
1485993600000 | 169.38 |
1486080000000 | 170.2 |
1486339200000 | 168.63 |
1486425600000 | 168.62 |
1486512000000 | 168.88 |
1486598400000 | 170.29 |
1486684800000 | 170.09 |
1486944000000 | 171.72 |
1487030400000 | 172.04 |
1487116800000 | 172.45 |
1487203200000 | 172.38 |
1487289600000 | 171.77 |
1487548800000 | 172.14 |
1487635200000 | 172.9 |
1487721600000 | 172.94 |
1487808000000 | 172.65 |
1487894400000 | 171.25 |
1488153600000 | 171.78 |
1488240000000 | 171.99 |
1488326400000 | 175.21 |
1488412800000 | 175.25 |
1488499200000 | 175.74 |
1488758400000 | 175.13 |
1488844800000 | 174.9 |
1488931200000 | 175.39 |
1489017600000 | 176.72 |
1489104000000 | 177.05 |
1489363200000 | 177.38 |
1489449600000 | 176.69 |
1489536000000 | 177.48 |
1489622400000 | 178.79 |
1489708800000 | 179.39 |
1489968000000 | 178.94 |
1490054400000 | 178.09 |
1490140800000 | 177.77 |
1490227200000 | 179.36 |
1490313600000 | 179.09 |
1490572800000 | 178.82 |
1490659200000 | 180.13 |
1490745600000 | 180.55 |
1490832000000 | 181.78 |
1490918400000 | 182.53 |
1491177600000 | 181.35 |
1491264000000 | 181.69 |
1491350400000 | 182.13 |
1491436800000 | 183.15 |
1491523200000 | 183.68 |
1491782400000 | 183.26 |
1491868800000 | 182.45 |
1491955200000 | 182.94 |
1492041600000 | 182.12 |
1492473600000 | 180.11 |
1492560000000 | 180.35 |
1492646400000 | 181.08 |
1492732800000 | 180.56 |
1492992000000 | 186.62 |
1493078400000 | 187.42 |
1493164800000 | 187.73 |
1493251200000 | 186.46 |
1493337600000 | 186.69 |
1493596800000 | 186.69 |
1493683200000 | 188.38 |
1493769600000 | 188.04 |
1493856000000 | 190.19 |
1493942400000 | 192.02 |
1494201600000 | 191.22 |
1494288000000 | 191.64 |
1494374400000 | 191.83 |
1494460800000 | 190.7 |
1494547200000 | 191.34 |
1494806400000 | 192.24 |
1494892800000 | 192.79 |
1494979200000 | 189.66 |
1495065600000 | 188.54 |
1495152000000 | 190.68 |
1495411200000 | 190.78 |
1495497600000 | 191.59 |
1495584000000 | 191.53 |
1495670400000 | 191.58 |
1495756800000 | 191.24 |
1496016000000 | 190.78 |
1496102400000 | 190.63 |
1496188800000 | 189.98 |
1496275200000 | 191.31 |
1496361600000 | 191.99 |
1496620800000 | 191.03 |
1496707200000 | 190.69 |
1496793600000 | 190.95 |
1496880000000 | 190.89 |
1496966400000 | 192.21 |
1497225600000 | 190.17 |
1497312000000 | 190.95 |
1497398400000 | 190.19 |
1497484800000 | 188.79 |
1497571200000 | 190.51 |
1497830400000 | 192.09 |
1497916800000 | 190.77 |
1498003200000 | 190.63 |
1498089600000 | 189.71 |
1498176000000 | 189.11 |
1498435200000 | 189.56 |
1498521600000 | 187.81 |
1498608000000 | 187.79 |
1498694400000 | 184.85 |
1498780800000 | 184.25 |
1499040000000 | 186.84 |
1499126400000 | 186.36 |
1499212800000 | 186.23 |
1499299200000 | 185.72 |
1499385600000 | 185.61 |
1499644800000 | 186.66 |
1499731200000 | 186.12 |
1499817600000 | 189.1 |
1499904000000 | 189.68 |
1499990400000 | 189.94 |
1500249600000 | 189.86 |
1500336000000 | 188.35 |
1500422400000 | 189.91 |
1500508800000 | 189.66 |
1500595200000 | 187.26 |
1500854400000 | 186.96 |
1500940800000 | 187.37 |
1501027200000 | 188.86 |
1501113600000 | 189.38 |
1501200000000 | 187.79 |
1501459200000 | 187.28 |
1501545600000 | 188.73 |
1501632000000 | 188.32 |
1501718400000 | 188.73 |
1501804800000 | 190.62 |
1502064000000 | 190.77 |
1502150400000 | 191.38 |
1502236800000 | 189.56 |
1502323200000 | 187.79 |
1502409600000 | 185.69 |
1502668800000 | 188.21 |
1502755200000 | 188.42 |
1502841600000 | 189.6 |
1502928000000 | 188.87 |
1503014400000 | 187.54 |
1503273600000 | 186.49 |
1503360000000 | 188.02 |
1503446400000 | 187.36 |
1503532800000 | 187.32 |
1503619200000 | 186.84 |
1503878400000 | 185.74 |
1503964800000 | 183.89 |
1504051200000 | 184.98 |
1504137600000 | 186.37 |
1504224000000 | 187.21 |
1504483200000 | 186.62 |
1504569600000 | 186.35 |
1504656000000 | 186.59 |
1504742400000 | 187.38 |
1504828800000 | 187.23 |
1505088000000 | 189.53 |
1505174400000 | 190.19 |
1505260800000 | 190.44 |
1505347200000 | 190.42 |
1505433600000 | 190.11 |
1505692800000 | 190.97 |
1505779200000 | 191.28 |
1505865600000 | 191.03 |
1505952000000 | 191.49 |
1506038400000 | 191.65 |
1506297600000 | 191.2 |
1506384000000 | 191.27 |
1506470400000 | 192.34 |
1506556800000 | 192.82 |
1506643200000 | 193.89 |
1506902400000 | 194.34 |
1506988800000 | 194.64 |
1507075200000 | 193.89 |
1507161600000 | 194.79 |
1507248000000 | 193.98 |
1507507200000 | 194.68 |
1507593600000 | 194.36 |
1507680000000 | 194.99 |
1507766400000 | 194.88 |
1507852800000 | 195.17 |
1508112000000 | 195.03 |
1508198400000 | 194.6 |
1508284800000 | 195.23 |
1508371200000 | 194.7 |
1508457600000 | 195.49 |
1508716800000 | 195.77 |
1508803200000 | 196.33 |
1508889600000 | 195.18 |
1508976000000 | 197.44 |
1509062400000 | 198.09 |
1509321600000 | 198.65 |
1509408000000 | 199.29 |
1509494400000 | 200.21 |
1509580800000 | 200.43 |
1509667200000 | 200.4 |
1509926400000 | 200.28 |
1510012800000 | 199.96 |
1510099200000 | 199.73 |
1510185600000 | 197.8 |
1510272000000 | 197.17 |
1510531200000 | 196.19 |
1510617600000 | 195.04 |
1510704000000 | 193.84 |
1510790400000 | 194.66 |
1510876800000 | 194.07 |
1511136000000 | 194.61 |
1511222400000 | 195.51 |
1511308800000 | 194.95 |
1511395200000 | 195.28 |
1511481600000 | 195.25 |
1511740800000 | 194.24 |
1511827200000 | 194.88 |
1511913600000 | 195.18 |
1512000000000 | 194.95 |
1512086400000 | 193.15 |
1512345600000 | 194.99 |
1512432000000 | 195.06 |
1512518400000 | 194.59 |
1512604800000 | 195.26 |
1512691200000 | 196.51 |
1512950400000 | 196.4 |
1513036800000 | 197.01 |
1513123200000 | 196 |
1513209600000 | 194.87 |
1513296000000 | 194.7 |
1513555200000 | 197.02 |
1513641600000 | 196.29 |
1513728000000 | 195.05 |
1513814400000 | 196.31 |
1513900800000 | 195.72 |
1514332800000 | 195.74 |
1514419200000 | 194.93 |
1514505600000 | 193.77 |
1514851200000 | 193.85 |
1514937600000 | 195.25 |
1515024000000 | 198.12 |
1515110400000 | 199.92 |
1515369600000 | 200.21 |
1515456000000 | 200.96 |
1515542400000 | 200.51 |
1515628800000 | 200.38 |
1515715200000 | 201.19 |
1515974400000 | 201.26 |
1516060800000 | 201.42 |
1516147200000 | 201.01 |
1516233600000 | 201.51 |
1516320000000 | 202.68 |
1516579200000 | 203.99 |
1516665600000 | 204.07 |
1516752000000 | 202.41 |
1516838400000 | 201.48 |
1516924800000 | 202.14 |
1517184000000 | 201.71 |
1517270400000 | 199.8 |
1517356800000 | 199.75 |
1517443200000 | 200.03 |
1517529600000 | 197.4 |
1517788800000 | 195.15 |
1517875200000 | 190.12 |
1517961600000 | 194.03 |
1518048000000 | 189.51 |
1518134400000 | 186.97 |
1518393600000 | 188.99 |
1518480000000 | 187.35 |
1518566400000 | 189.11 |
1518652800000 | 190.45 |
1518739200000 | 192.59 |
1518998400000 | 191.71 |
1519084800000 | 193.15 |
1519171200000 | 193.39 |
1519257600000 | 193.62 |
1519344000000 | 193.75 |
1519603200000 | 194.71 |
1519689600000 | 194.46 |
1519776000000 | 193.92 |
1519862400000 | 191.37 |
1519948800000 | 187.5 |
1520208000000 | 189.09 |
1520294400000 | 190.23 |
1520380800000 | 190.76 |
1520467200000 | 192.91 |
1520553600000 | 193.73 |
1520812800000 | 194.03 |
1520899200000 | 192.22 |
1520985600000 | 191.95 |
1521072000000 | 193.44 |
1521158400000 | 194.47 |
1521417600000 | 192.21 |
1521504000000 | 193.33 |
1521590400000 | 193.38 |
1521676800000 | 190.09 |
1521763200000 | 187.95 |
1522022400000 | 186.63 |
1522108800000 | 188.57 |
1522195200000 | 189.16 |
1522281600000 | 190.31 |
1522713600000 | 189.45 |
1522800000000 | 188.94 |
1522886400000 | 193.33 |
1522972800000 | 192.62 |
1523232000000 | 193.12 |
1523318400000 | 194.94 |
1523404800000 | 194.24 |
1523491200000 | 196.13 |
1523577600000 | 196.68 |
1523836800000 | 196.57 |
1523923200000 | 198.62 |
1524009600000 | 199.43 |
1524096000000 | 199.62 |
1524182400000 | 199.98 |
1524441600000 | 201.17 |
1524528000000 | 201.12 |
1524614400000 | 199.56 |
1524700800000 | 200.92 |
1524787200000 | 201.56 |
1525046400000 | 202.02 |
1525132800000 | 201.98 |
1525219200000 | 203.41 |
1525305600000 | 201.86 |
1525392000000 | 203.17 |
1525651200000 | 204.54 |
1525737600000 | 203.96 |
1525824000000 | 203.94 |
1525910400000 | 203.75 |
1525996800000 | 204.26 |
1526256000000 | 204.23 |
1526342400000 | 204.62 |
1526428800000 | 203.72 |
1526515200000 | 205.28 |
1526601600000 | 204.87 |
1526860800000 | 205.5 |
1526947200000 | 206.4 |
1527033600000 | 203.81 |
1527120000000 | 202.67 |
1527206400000 | 201.93 |
1527465600000 | 201.02 |
1527552000000 | 197.5 |
1527638400000 | 198.82 |
1527724800000 | 197.22 |
1527811200000 | 199.79 |
1528070400000 | 200.19 |
1528156800000 | 199.44 |
1528243200000 | 200.12 |
1528329600000 | 200.3 |
1528416000000 | 199.33 |
1528675200000 | 201.26 |
1528761600000 | 200.7 |
1528848000000 | 200.86 |
1528934400000 | 202.79 |
1529020800000 | 201.23 |
1529280000000 | 199.79 |
1529366400000 | 198.17 |
1529452800000 | 197.66 |
1529539200000 | 195.59 |
1529625600000 | 197.66 |
1529884800000 | 194 |
1529971200000 | 194.19 |
1530057600000 | 195.76 |
1530144000000 | 193.74 |
1530230400000 | 195.14 |
1530489600000 | 193.51 |
1530576000000 | 195.33 |
1530662400000 | 195.19 |
1530748800000 | 196.97 |
1530835200000 | 197.3 |
1531094400000 | 198.64 |
1531180800000 | 199.73 |
1531267200000 | 197.23 |
1531353600000 | 198.03 |
1531440000000 | 198.33 |
1531699200000 | 198.08 |
1531785600000 | 198.79 |
1531872000000 | 200.24 |
1531958400000 | 199.59 |
1532044800000 | 198.05 |
1532304000000 | 197.57 |
1532390400000 | 199.63 |
1532476800000 | 198.62 |
1532563200000 | 200.66 |
1532649600000 | 201.88 |
1532908800000 | 201.81 |
1532995200000 | 201.81 |
1533081600000 | 201.24 |
1533168000000 | 199.66 |
1533254400000 | 200.87 |
1533513600000 | 201.09 |
1533600000000 | 202.49 |
1533686400000 | 202.17 |
1533772800000 | 202.72 |
1533859200000 | 199.42 |
1534118400000 | 198.96 |
1534204800000 | 198.72 |
1534291200000 | 196.05 |
1534377600000 | 197.03 |
1534464000000 | 196.57 |
1534723200000 | 197.7 |
1534809600000 | 198.76 |
1534896000000 | 199.35 |
1534982400000 | 199.15 |
1535068800000 | 199.5 |
1535328000000 | 201.27 |
1535414400000 | 201.48 |
1535500800000 | 201.6 |
1535587200000 | 200.39 |
1535673600000 | 198.53 |
1535932800000 | 198.78 |
1536019200000 | 197.45 |
1536105600000 | 195.34 |
1536192000000 | 194.24 |
1536278400000 | 194.03 |
1536537600000 | 195.37 |
1536624000000 | 195.21 |
1536710400000 | 195.91 |
1536796800000 | 195.7 |
1536883200000 | 196.96 |
1537142400000 | 197.11 |
1537228800000 | 198.02 |
1537315200000 | 199.03 |
1537401600000 | 200.6 |
1537488000000 | 201.75 |
1537747200000 | 200.67 |
1537833600000 | 201.59 |
1537920000000 | 201.58 |
1538006400000 | 202.16 |
1538092800000 | 198.73 |
1538352000000 | 198.84 |
1538438400000 | 198.16 |
1538524800000 | 199.21 |
1538611200000 | 197.92 |
1538697600000 | 196.23 |
1538956800000 | 193.95 |
1539043200000 | 194.54 |
1539129600000 | 190.8 |
1539216000000 | 187.09 |
1539302400000 | 186.54 |
1539561600000 | 187.03 |
1539648000000 | 190.22 |
1539734400000 | 189.38 |
1539820800000 | 187.63 |
1539907200000 | 186.94 |
1540166400000 | 185.66 |
1540252800000 | 181.92 |
1540339200000 | 180.29 |
1540425600000 | 182.76 |
1540512000000 | 181.41 |
1540771200000 | 182.96 |
1540857600000 | 182.79 |
1540944000000 | 186.11 |
1541030400000 | 186.27 |
1541116800000 | 187.56 |
1541376000000 | 186.92 |
1541462400000 | 186.62 |
1541548800000 | 188.46 |
1541635200000 | 188.64 |
1541721600000 | 187.8 |
1541980800000 | 186.03 |
1542067200000 | 187.31 |
1542153600000 | 186.71 |
1542240000000 | 185.81 |
1542326400000 | 185.55 |
1542585600000 | 184.49 |
1542672000000 | 182.11 |
1542758400000 | 184.2 |
1542844800000 | 182.46 |
1542931200000 | 182.89 |
1543190400000 | 185.29 |
1543276800000 | 184.9 |
1543363200000 | 184.42 |
1543449600000 | 185.04 |
1543536000000 | 185.09 |
1543795200000 | 188.04 |
1543881600000 | 185.94 |
1543968000000 | 183.95 |
1544054400000 | 178.47 |
1544140800000 | 179.35 |
1544400000000 | 176.54 |
1544486400000 | 178.62 |
1544572800000 | 181.88 |
1544659200000 | 181.76 |
1544745600000 | 180.82 |
1545004800000 | 178.54 |
1545091200000 | 177.58 |
1545177600000 | 178.5 |
1545264000000 | 174.82 |
1545350400000 | 174.43 |
1545609600000 | 173.76 |
1545868800000 | 171.12 |
1545955200000 | 173.83 |
1546214400000 | 174.85 |
1546387200000 | 174.81 |
1546473600000 | 173.13 |
1546560000000 | 177.59 |
1546819200000 | 177.72 |
1546905600000 | 178.56 |
1546992000000 | 179.96 |
1547078400000 | 180.6 |
1547164800000 | 180.45 |
1547424000000 | 179.87 |
1547510400000 | 180.87 |
1547596800000 | 181.81 |
1547683200000 | 181.89 |
1547769600000 | 185.37 |
1548028800000 | 184.62 |
1548115200000 | 183.91 |
1548201600000 | 183.9 |
1548288000000 | 185.15 |
1548374400000 | 186.92 |
1548633600000 | 185.14 |
1548720000000 | 186.34 |
1548806400000 | 187.06 |
1548892800000 | 186.93 |
1548979200000 | 187.17 |
1549238400000 | 187.25 |
1549324800000 | 189.83 |
1549411200000 | 190.62 |
1549497600000 | 187.58 |
1549584000000 | 186.13 |
1549843200000 | 187.79 |
1549929600000 | 189.66 |
1550016000000 | 189.78 |
1550102400000 | 190.17 |
1550188800000 | 192.45 |
1550448000000 | 192.98 |
1550534400000 | 192.4 |
1550620800000 | 193.18 |
1550707200000 | 192.49 |
1550793600000 | 193.06 |
1551052800000 | 193.74 |
1551139200000 | 193.84 |
1551225600000 | 193.32 |
1551312000000 | 193.71 |
1551398400000 | 194.82 |
1551657600000 | 195.19 |
1551744000000 | 194.92 |
1551830400000 | 194.4 |
1551916800000 | 193.81 |
1552003200000 | 192.06 |
1552262400000 | 193.81 |
1552348800000 | 193.91 |
1552435200000 | 194.46 |
1552521600000 | 196.28 |
1552608000000 | 198.25 |
1552867200000 | 199.19 |
1552953600000 | 200.31 |
1553040000000 | 198.31 |
1553126400000 | 198.78 |
1553212800000 | 195.83 |
1553472000000 | 195.09 |
1553558400000 | 196.03 |
1553644800000 | 196.27 |
1553731200000 | 195.38 |
1553817600000 | 197.04 |
1554076800000 | 199.15 |
1554163200000 | 200 |
1554249600000 | 202.24 |
1554336000000 | 202.17 |
1554422400000 | 202.57 |
1554681600000 | 202.23 |
1554768000000 | 201.16 |
1554854400000 | 201.99 |
1554940800000 | 202.17 |
1555027200000 | 202.71 |
1555286400000 | 202.98 |
1555372800000 | 202.94 |
1555459200000 | 203.56 |
1555545600000 | 203.99 |
1555977600000 | 204.79 |
1556064000000 | 203.49 |
1556150400000 | 203.32 |
1556236800000 | 203.29 |
1556496000000 | 203.21 |
1556582400000 | 203.7 |
1556668800000 | 203.7 |
1556755200000 | 202.06 |
1556841600000 | 202.47 |
1557100800000 | 200.43 |
1557187200000 | 198.59 |
1557273600000 | 198.19 |
1557360000000 | 195.05 |
1557446400000 | 196.65 |
1557705600000 | 194.25 |
1557792000000 | 196.81 |
1557878400000 | 197.58 |
1557964800000 | 200.35 |
1558051200000 | 200.12 |
1558310400000 | 198.09 |
1558396800000 | 199.77 |
1558483200000 | 199.29 |
1558569600000 | 195.5 |
1558656000000 | 196.99 |
1558915200000 | 197.57 |
1559001600000 | 197.03 |
1559088000000 | 193.58 |
1559174400000 | 194.25 |
1559260800000 | 192.59 |
1559520000000 | 193.58 |
1559606400000 | 195.12 |
1559692800000 | 195.41 |
1559779200000 | 195.67 |
1559865600000 | 197.86 |
1560124800000 | 198.52 |
1560211200000 | 199.89 |
1560297600000 | 198.95 |
1560384000000 | 199.62 |
1560470400000 | 198.91 |
1560729600000 | 198.43 |
1560816000000 | 202.09 |
1560902400000 | 202.07 |
1560988800000 | 202.52 |
1561075200000 | 202.85 |
1561334400000 | 201.86 |
1561420800000 | 201.07 |
1561507200000 | 201.52 |
1561593600000 | 201.39 |
1561680000000 | 202.14 |
1561939200000 | 203.79 |
1562025600000 | 204.63 |
1562112000000 | 206.69 |
1562198400000 | 207.16 |
1562284800000 | 205.66 |
1562544000000 | 205.01 |
1562630400000 | 204.19 |
1562716800000 | 204.15 |
1562803200000 | 204.4 |
1562889600000 | 204.88 |
1563148800000 | 205.26 |
1563235200000 | 205.9 |
1563321600000 | 205.01 |
1563408000000 | 204.58 |
1563494400000 | 204.38 |
1563753600000 | 205 |
1563840000000 | 207 |
1563926400000 | 208.32 |
1564012800000 | 208.11 |
1564099200000 | 207.45 |
1564358400000 | 207.64 |
1564444800000 | 204.11 |
1564531200000 | 204.27 |
1564617600000 | 205.44 |
1564704000000 | 200.61 |
1564963200000 | 197.07 |
1565049600000 | 196.06 |
1565136000000 | 195.92 |
1565222400000 | 198.62 |
1565308800000 | 196.66 |
1565568000000 | 196.11 |
1565654400000 | 197.35 |
1565740800000 | 193.47 |
1565827200000 | 192.87 |
1565913600000 | 195.75 |
1566172800000 | 198.32 |
1566259200000 | 196.42 |
1566345600000 | 198.27 |
1566432000000 | 197.57 |
1566518400000 | 195.33 |
1566777600000 | 196.06 |
1566864000000 | 197.6 |
1566950400000 | 197.36 |
1567036800000 | 199.76 |
1567123200000 | 201.21 |
1567382400000 | 201.86 |
1567468800000 | 200.84 |
1567555200000 | 202.97 |
1567641600000 | 205.09 |
1567728000000 | 205.03 |
1567987200000 | 205.74 |
1568073600000 | 206.32 |
1568160000000 | 207.31 |
1568246400000 | 208.37 |
1568332800000 | 209.22 |
1568592000000 | 208.46 |
1568678400000 | 207.96 |
1568764800000 | 208.86 |
1568851200000 | 210.38 |
1568937600000 | 210.89 |
1569196800000 | 209.37 |
1569283200000 | 209.15 |
1569369600000 | 207.96 |
1569456000000 | 208.59 |
1569542400000 | 209.43 |
1569801600000 | 210.57 |
1569888000000 | 208.5 |
1569974400000 | 203.6699 |
1570060800000 | 203.53 |
1570147200000 | 205.53 |
1570406400000 | 207.4 |
1570492800000 | 205.2 |
1570579200000 | 206.1399 |
1570665600000 | 207.53 |
1570752000000 | 211.62 |
1571011200000 | 210.83 |
1571097600000 | 212.94 |
1571184000000 | 212.72 |
1571270400000 | 212.49 |
1571356800000 | 212.52 |
1571616000000 | 213.32 |
1571702400000 | 214.19 |
1571788800000 | 214.91 |
1571875200000 | 214.85 |
1571961600000 | 215.08 |
1572220800000 | 215.28 |
1572307200000 | 214.42 |
1572393600000 | 214.35 |
1572480000000 | 213.11 |
1572566400000 | 214.52 |
1572825600000 | 216.72 |
1572912000000 | 217.53 |
1572998400000 | 217.5 |
1573084800000 | 217.79 |
1573171200000 | 217.65 |
1573430400000 | 217.5 |
1573516800000 | 218.53 |
1573603200000 | 217.29 |
1573689600000 | 216.15 |
1573776000000 | 217.57 |
1574035200000 | 217.52 |
1574121600000 | 216.74 |
1574208000000 | 216.25 |
1574294400000 | 215 |
1574380800000 | 215.48 |
1574640000000 | 216.18 |
1574726400000 | 216.38 |
1574812800000 | 216.57 |
1574899200000 | 216.3 |
1574985600000 | 215.99 |
1575244800000 | 212.05 |
1575331200000 | 210.79 |
1575417600000 | 213.12 |
1575504000000 | 212.89 |
1575590400000 | 214.92 |
1575849600000 | 214.13 |
1575936000000 | 213.67 |
1576022400000 | 214.12 |
1576108800000 | 214.94 |
1576195200000 | 215.94 |
1576454400000 | 217.82 |
1576540800000 | 218.59 |
1576627200000 | 218.15 |
1576713600000 | 218.57 |
1576800000000 | 220.51 |
1577059200000 | 220.53 |
1577145600000 | 220.53 |
1577404800000 | 220.74 |
1577664000000 | 219.19 |
1577750400000 | 218.53 |
1577923200000 | 221.19 |
1578009600000 | 220.78 |
1578268800000 | 219.76 |
1578355200000 | 220.13 |
1578441600000 | 220.15 |
1578528000000 | 220.63 |
1578614400000 | 220.85 |
1578873600000 | 220.5 |
1578960000000 | 220.76 |
1579046400000 | 220.24 |
1579132800000 | 221.23 |
1579219200000 | 222.09 |
1579478400000 | 222.12 |
1579564800000 | 220.95 |
1579651200000 | 220.43 |
1579737600000 | 219.46 |
1579824000000 | 221.4 |
1580083200000 | 216.2 |
1580169600000 | 218.82 |
1580256000000 | 219.19 |
1580342400000 | 216.89 |
1580428800000 | 214.01 |
1580688000000 | 214.98 |
1580774400000 | 218.18 |
1580860800000 | 221.53 |
1580947200000 | 222.93 |
1581033600000 | 223.04 |
1581292800000 | 222.31 |
1581379200000 | 224.86 |
1581465600000 | 226.89 |
1581552000000 | 227.23 |
1581638400000 | 227.09 |
1581897600000 | 228.15 |
1581984000000 | 227.42 |
1582070400000 | 229.55 |
1582156800000 | 227.2 |
1582243200000 | 225.25 |
1582502400000 | 216.48 |
1582588800000 | 212.2 |
1582675200000 | 213.52 |
1582761600000 | 206.5 |
1582848000000 | 198.93 |
1583107200000 | 199.27 |
1583193600000 | 201.04 |
1583280000000 | 203.78 |
1583366400000 | 200.21 |
1583452800000 | 192.36 |
1583712000000 | 175.07 |
1583798400000 | 171.45 |
1583884800000 | 170.7 |
1583971200000 | 147.04 |
1584057600000 | 150.33 |
1584316800000 | 141.44 |
1584403200000 | 145.18 |
1584489600000 | 139.1699 |
1584576000000 | 143.7 |
1584662400000 | 148.52 |
1584921600000 | 144.49 |
1585008000000 | 157.55 |
1585094400000 | 161.54 |
1585180800000 | 164.71 |
1585267200000 | 158.74 |
1585526400000 | 159.34 |
1585612800000 | 161.47 |
1585699200000 | 155.77 |
1585785600000 | 158.26 |
1585872000000 | 154.9 |
1586131200000 | 160.94 |
1586217600000 | 165.06 |
1586304000000 | 164.95 |
1586390400000 | 167.97 |
1586822400000 | 166.99 |
1586908800000 | 160.05 |
1586995200000 | 159.9 |
1587081600000 | 163.84 |
1587340800000 | 163.93 |
1587427200000 | 158.24 |
1587513600000 | 161.98 |
1587600000000 | 163.68 |
1587686400000 | 162.02 |
1587945600000 | 165.35 |
1588032000000 | 168.9 |
1588118400000 | 173.56 |
1588204800000 | 170.9199 |
1588291200000 | 170.9199 |
1588550400000 | 163.82 |
1588636800000 | 168.03 |
1588723200000 | 165.87 |
1588809600000 | 168.16 |
1588896000000 | 169.75 |
1589155200000 | 168.11 |
1589241600000 | 168.61 |
1589328000000 | 165.03 |
1589414400000 | 161.65 |
1589500800000 | 161.66 |
1589760000000 | 169.23 |
1589846400000 | 167.24 |
1589932800000 | 169.76 |
1590019200000 | 167.72 |
1590105600000 | 168.35 |
1590364800000 | 171.41 |
1590451200000 | 174.61 |
1590537600000 | 176.81 |
1590624000000 | 179.34 |
1590710400000 | 176.36 |
1590969600000 | 179.27 |
1591056000000 | 183.94 |
1591142400000 | 190.5 |
1591228800000 | 189.68 |
1591315200000 | 195.51 |
1591574400000 | 195.58 |
1591660800000 | 192.38 |
1591747200000 | 190.02 |
1591833600000 | 180.83 |
1591920000000 | 182.25 |
1592179200000 | 181.87 |
1592265600000 | 187.54 |
1592352000000 | 187.71 |
1592438400000 | 187.23 |
1592524800000 | 187.72 |
1592784000000 | 186.51 |
1592870400000 | 188.88 |
1592956800000 | 183.56 |
1593043200000 | 184.93 |
1593129600000 | 184.49 |
1593388800000 | 186.1399 |
1593475200000 | 186.52 |
1593561600000 | 186.24 |
1593648000000 | 190.77 |
1593734400000 | 189.53 |
1593993600000 | 192.73 |
1594080000000 | 191.27 |
1594166400000 | 189.35 |
1594252800000 | 186.61 |
1594339200000 | 189.13 |
1594598400000 | 191.6 |
1594684800000 | 191.12 |
1594771200000 | 193.05 |
1594857600000 | 193.2 |
1594944000000 | 193.28 |
1595203200000 | 194.68 |
1595289600000 | 195.65 |
1595376000000 | 193.91 |
1595462400000 | 193.58 |
1595548800000 | 191.02 |
1595808000000 | 189.86 |
1595894400000 | 189.65 |
1595980800000 | 189.23 |
1596067200000 | 183.72 |
1596153600000 | 182.06 |
1596412800000 | 185.48 |
1596499200000 | 186.57 |
1596585600000 | 187.66 |
1596672000000 | 186.03 |
1596758400000 | 186.6399 |
1597017600000 | 187.9199 |
1597104000000 | 192.1 |
1597190400000 | 194.1699 |
1597276800000 | 192.78 |
1597363200000 | 190.9 |
1597622400000 | 190.6699 |
1597708800000 | 189.48 |
1597795200000 | 190.65 |
1597881600000 | 188.12 |
1597968000000 | 187.43 |
1598227200000 | 191.75 |
1598313600000 | 191.2 |
1598400000000 | 192.1399 |
1598486400000 | 190.74 |
1598572800000 | 190.6699 |
1598832000000 | 188.65 |
1598918400000 | 188.48 |
1599004800000 | 191.45 |
1599091200000 | 189.4199 |
1599177600000 | 187.98 |
1599436800000 | 190.97 |
1599523200000 | 187.94 |
1599609600000 | 191.47 |
1599696000000 | 191.22 |
1599782400000 | 190.7 |
1600041600000 | 190.91 |
1600128000000 | 191.35 |
1600214400000 | 191.78 |
1600300800000 | 190.23 |
1600387200000 | 187.86 |
1600646400000 | 181.05 |
1600732800000 | 181.1 |
1600819200000 | 181.71 |
1600905600000 | 180.77 |
1600992000000 | 179.62 |
1601251200000 | 184.08 |
1601337600000 | 182.88 |
1601424000000 | 182.94 |
1601510400000 | 184.24 |
1601596800000 | 184.55 |
1601856000000 | 187.04 |
1601942400000 | 188.29 |
1602028800000 | 188.26 |
1602115200000 | 189.86 |
1602201600000 | 190.47 |
1602460800000 | 191.45 |
1602547200000 | 190.19 |
1602633600000 | 190.77 |
1602720000000 | 186.19 |
1602806400000 | 188.2 |
1603065600000 | 188.4 |
1603152000000 | 188.31 |
1603238400000 | 185.6699 |
1603324800000 | 185.61 |
1603411200000 | 187.44 |
1603670400000 | 184.25 |
1603756800000 | 181.32 |
1603843200000 | 175.37 |
1603929600000 | 173.9 |
1604016000000 | 174.79 |
1604275200000 | 178.44 |
1604361600000 | 183.2 |
1604448000000 | 185.66 |
1604534400000 | 187.29 |
1604620800000 | 186.8 |
1604880000000 | 197.3 |
1604966400000 | 200.37 |
1605052800000 | 202.04 |
1605139200000 | 200.47 |
1605225600000 | 201.7 |
1605484800000 | 204.65 |
1605571200000 | 204.9 |
1605657600000 | 206.13 |
1605744000000 | 204.79 |
1605830400000 | 206.25 |
1606089600000 | 206.94 |
1606176000000 | 210.72 |
1606262400000 | 210.8 |
1606348800000 | 210.11 |
1606435200000 | 212.71 |
1606694400000 | 210.03 |
1606780800000 | 211.36 |
1606867200000 | 210.95 |
1606953600000 | 210.13 |
1607040000000 | 211.71 |
1607299200000 | 211.16 |
1607385600000 | 210.91 |
1607472000000 | 210.82 |
1607558400000 | 210.25 |
1607644800000 | 208.09 |
1607904000000 | 209 |
1607990400000 | 210.35 |
1608076800000 | 211.16 |
1608163200000 | 212.02 |
1608249600000 | 211.45 |
1608508800000 | 205.49 |
1608595200000 | 208.44 |
1608681600000 | 210.71 |
1608768000000 | 211.04 |
1609113600000 | 213.33 |
1609200000000 | 213.34 |
1609286400000 | 212.91 |
1609372800000 | 211.88 |
1609718400000 | 213.44 |
1609804800000 | 212.37 |
1609891200000 | 216.74 |
1609977600000 | 218.16 |
1610064000000 | 219.44 |
1610323200000 | 217.55 |
1610409600000 | 217.24 |
1610496000000 | 217.56 |
1610582400000 | 218.01 |
1610668800000 | 215.48 |
1610928000000 | 215.95 |
1611014400000 | 215.05 |
1611100800000 | 216.39 |
1611187200000 | 216.09 |
1611273600000 | 214.09 |
1611532800000 | 211.05 |
1611619200000 | 213.41 |
1611705600000 | 210.01 |
1611792000000 | 211.87 |
1611878400000 | 207.8899 |
1612137600000 | 210.63 |
1612224000000 | 213.62 |
1612310400000 | 215.07 |
1612396800000 | 216.8 |
1612483200000 | 217.34 |
1612742400000 | 218.22 |
1612828800000 | 217.83 |
1612915200000 | 217.03 |
1613001600000 | 218.2 |
1613088000000 | 219.78 |
1613347200000 | 222.29 |
1613433600000 | 221.98 |
1613520000000 | 220.23 |
1613606400000 | 218.82 |
1613692800000 | 221.1 |
1613952000000 | 219.9 |
1614038400000 | 219.49 |
1614124800000 | 220.36 |
1614211200000 | 220.61 |
1614297600000 | 217.91 |
1614556800000 | 220.75 |
1614643200000 | 220.91 |
1614729600000 | 221.63 |
1614816000000 | 221.07 |
1614902400000 | 220.19 |
1615161600000 | 225.58 |
1615248000000 | 226.73 |
1615334400000 | 228.53 |
1615420800000 | 229.62 |
1615507200000 | 229.68 |
1615766400000 | 229.1 |
1615852800000 | 229.79 |
1615939200000 | 229.47 |
1616025600000 | 230.98 |
1616112000000 | 228.88 |
1616371200000 | 228.18 |
1616457600000 | 228.05 |
1616544000000 | 228.33 |
1616630400000 | 228.49 |
1616716800000 | 230.19 |
1616976000000 | 230.9 |
1617062400000 | 233.17 |
1617148800000 | 232.56 |
1617235200000 | 233.88 |
1617667200000 | 235.36 |
1617753600000 | 235.25 |
1617840000000 | 236.13 |
1617926400000 | 236.4 |
1618185600000 | 235.98 |
1618272000000 | 236.48 |
1618358400000 | 236.38 |
1618444800000 | 236.6 |
1618531200000 | 238.47 |
1618790400000 | 238.62 |
1618876800000 | 234.32 |
1618963200000 | 235.44 |
1619049600000 | 237.33 |
1619136000000 | 237.31 |
1619395200000 | 237.91 |
1619481600000 | 237.83 |
1619568000000 | 238.06 |
1619654400000 | 237.76 |
1619740800000 | 236.56 |
1620000000000 | 238.22 |
1620086400000 | 235.05 |
1620172800000 | 239.73 |
1620259200000 | 240.3 |
1620345600000 | 242.06 |
1620604800000 | 242.35 |
1620691200000 | 238.01 |
1620777600000 | 238.5 |
1620864000000 | 238.79 |
1620950400000 | 242.33 |
1621209600000 | 242.63 |
1621296000000 | 242.98 |
1621382400000 | 239.51 |
1621468800000 | 242.38 |
1621555200000 | 244.2 |
1621814400000 | 244.67 |
1621900800000 | 244.41 |
1621987200000 | 244.29 |
1622073600000 | 245 |
1622160000000 | 246.44 |
1622419200000 | 245.05 |
1622505600000 | 246.99 |
1622592000000 | 247.66 |
1622678400000 | 248.05 |
1622764800000 | 248.42 |
1623024000000 | 249.16 |
1623110400000 | 249.02 |
1623196800000 | 248.24 |
1623283200000 | 248.13 |
1623369600000 | 249.43 |
1623628800000 | 249.9 |
1623715200000 | 250.54 |
1623801600000 | 250.6 |
1623888000000 | 250.81 |
1623974400000 | 246.28 |
1624233600000 | 248.09 |
1624320000000 | 248.84 |
1624406400000 | 246.36 |
1624492800000 | 249.56 |
1624579200000 | 250.17 |
1624838400000 | 248.16 |
1624924800000 | 249.47 |
1625011200000 | 246.67 |
1625097600000 | 248.33 |
1625184000000 | 248.01 |
1625443200000 | 248.83 |
1625529600000 | 246.54 |
1625616000000 | 247.87 |
1625702400000 | 242.82 |
1625788800000 | 246.9 |
1626048000000 | 248.68 |
1626134400000 | 248.75 |
1626220800000 | 248.7 |
1626307200000 | 246.57 |
1626393600000 | 245.3 |
1626652800000 | 239.13 |
1626739200000 | 241.16 |
1626825600000 | 245.26 |
1626912000000 | 246.52 |
1626998400000 | 249.53 |
1627257600000 | 249.64 |
1627344000000 | 246.92 |
1627430400000 | 248.22 |
1627516800000 | 250.01 |
1627603200000 | 249.26 |
1627862400000 | 250.6 |
1627948800000 | 251.32 |
1628035200000 | 252.91 |
1628121600000 | 253.48 |
1628208000000 | 254.69 |
1628467200000 | 254.94 |
1628553600000 | 255.6 |
1628640000000 | 256.93 |
1628726400000 | 257.94 |
1628812800000 | 258.56 |
1629072000000 | 256.91 |
1629158400000 | 256.39 |
1629244800000 | 256.61 |
1629331200000 | 252.6 |
1629417600000 | 253.39 |
1629676800000 | 254.99 |
1629763200000 | 254.81 |
1629849600000 | 255.11 |
1629936000000 | 254.33 |
1630022400000 | 255.09 |
1630281600000 | 254.95 |
1630368000000 | 254.2 |
1630454400000 | 255.74 |
1630540800000 | 256.0899 |
1630627200000 | 254.48 |
1630886400000 | 256.2799 |
1630972800000 | 255.57 |
1631059200000 | 253.06 |
1631145600000 | 253.12 |
1631232000000 | 252 |
1631491200000 | 253.55 |
1631577600000 | 253.76 |
1631664000000 | 251.33 |
1631750400000 | 252.73 |
1631836800000 | 250.36 |
1632096000000 | 245.23 |
1632182400000 | 248.25 |
1632268800000 | 251.38 |
1632355200000 | 253.95 |
1632441600000 | 252.23 |
1632700800000 | 253.38 |
1632787200000 | 248.09 |
1632873600000 | 250.11 |
1632960000000 | 248.85 |
1633046400000 | 248.17 |
1633305600000 | 246.83 |
1633392000000 | 250.76 |
1633478400000 | 247.43 |
1633564800000 | 251.81 |
1633651200000 | 251.28 |
1633910400000 | 251.01 |
1633996800000 | 250.65 |
1634083200000 | 251.21 |
1634169600000 | 254.13 |
1634256000000 | 256.16 |
1634515200000 | 254.91 |
1634601600000 | 255.93 |
1634688000000 | 256.61 |
1634774400000 | 255.64 |
1634860800000 | 256.9 |
1635120000000 | 256.87 |
1635206400000 | 258.62 |
1635292800000 | 258.56 |
1635379200000 | 259.58 |
1635465600000 | 260.49 |
1635724800000 | 262.89 |
1635811200000 | 263.7799 |
1635897600000 | 265.0299 |
1635984000000 | 265.93 |
1636070400000 | 266.52 |
1636329600000 | 266.64 |
1636416000000 | 266.17 |
1636502400000 | 266.75 |
1636588800000 | 267.14 |
1636675200000 | 268.2799 |
1636934400000 | 268.65 |
1637020800000 | 268.73 |
1637107200000 | 269.15 |
1637193600000 | 268.52 |
1637280000000 | 266.8399 |
1637539200000 | 266.9 |
1637625600000 | 264.31 |
1637712000000 | 264.41 |
1637798400000 | 265.07 |
1637884800000 | 253.16 |
1638144000000 | 254.4 |
1638230400000 | 252.14 |
1638316800000 | 258.38 |
1638403200000 | 254.8 |
1638489600000 | 253.76 |
1638748800000 | 257.16 |
1638835200000 | 263.68 |
1638921600000 | 261.18 |
1639008000000 | 261.22 |
1639094400000 | 260.86 |
1639353600000 | 260.16 |
1639440000000 | 258.85 |
1639526400000 | 259.19 |
1639612800000 | 261.72 |
1639699200000 | 259.07 |
1639958400000 | 255.92 |
1640044800000 | 259.9 |
1640131200000 | 261.56 |
1640217600000 | 264.44 |
1640304000000 | 264.18 |
1640563200000 | 266.0899 |
1640649600000 | 267.9 |
1640736000000 | 266.85 |
1640822400000 | 267.2799 |
1640908800000 | 266.98 |
1641168000000 | 269.14 |
1641254400000 | 271.8 |
1641340800000 | 272.75 |
1641427200000 | 269.93 |
1641513600000 | 269.58 |
1641772800000 | 266.56 |
1641859200000 | 268.71 |
1641945600000 | 269.76 |
1642032000000 | 270.81 |
1642118400000 | 268.86 |
1642377600000 | 270.14 |
1642464000000 | 268.07 |
1642550400000 | 267.35 |
1642636800000 | 268.62 |
1642723200000 | 264.31 |
1642982400000 | 255.17 |
1643068800000 | 257.3399 |
1643155200000 | 262.22 |
1643241600000 | 264.54 |
1643328000000 | 261.95 |
1643587200000 | 263.89 |
1643673600000 | 266.87 |
1643760000000 | 267.56 |
1643846400000 | 264.7799 |
1643932800000 | 261.3399 |
1644192000000 | 262.38 |
1644278400000 | 263.65 |
1644364800000 | 267.74 |
1644451200000 | 267.47 |
1644537600000 | 265.58 |
1644796800000 | 259.41 |
1644883200000 | 263.36 |
1644969600000 | 262.79 |
1645056000000 | 261.06 |
1645142400000 | 258.89 |
1645401600000 | 254.13 |
1645488000000 | 253.65 |
1645574400000 | 252.65 |
1645660800000 | 242.15 |
1645747200000 | 250.3 |
1646006400000 | 246.53 |
1646092800000 | 237.54 |
1646179200000 | 239.46 |
1646265600000 | 234.78 |
1646352000000 | 222.89 |
1646611200000 | 219.35 |
1646697600000 | 219.68 |
1646784000000 | 234.85 |
1646870400000 | 228.33 |
1646956800000 | 230.15 |
1647216000000 | 234.69 |
1647302400000 | 235.28 |
1647388800000 | 243.65 |
1647475200000 | 243.31 |
1647561600000 | 243.69 |
1647820800000 | 242.56 |
1647907200000 | 245.4 |
1647993600000 | 241.45 |
1648080000000 | 240.75 |
1648166400000 | 240.87 |
1648425600000 | 242.29 |
1648512000000 | 249.79 |
1648598400000 | 247.22 |
1648684800000 | 243.88 |
1648771200000 | 245.22 |
1649030400000 | 246.2 |
1649116800000 | 244.73 |
1649203200000 | 240.1 |
1649289600000 | 238.83 |
1649376000000 | 242.49 |
1649635200000 | 241.79 |
1649721600000 | 239.95 |
1649808000000 | 240.18 |
1649894400000 | 241.59 |
1650326400000 | 240.84 |
1650412800000 | 244.42 |
1650499200000 | 246.27 |
1650585600000 | 241.85 |
1650844800000 | 237.44 |
1650931200000 | 235.58 |
1651017600000 | 235.77 |
1651104000000 | 237.18 |
1651190400000 | 239.25 |
1651449600000 | 235.65 |
1651536000000 | 238.3 |
1651622400000 | 235.71 |
1651708800000 | 234.1 |
1651795200000 | 230.32 |
1652054400000 | 224.43 |
1652140800000 | 226.46 |
1652227200000 | 232.32 |
1652313600000 | 231 |
1652400000000 | 235.84 |
1652659200000 | 235.2 |
1652745600000 | 238.84 |
1652832000000 | 236.6 |
1652918400000 | 234.5 |
1653004800000 | 235.6 |
1653264000000 | 239.53 |
1653350400000 | 237.21 |
1653436800000 | 239.63 |
1653523200000 | 242.41 |
1653609600000 | 245.39 |
1653868800000 | 247.14 |
1653955200000 | 244.63 |
1654041600000 | 242.22 |
1654128000000 | 243.69 |
1654214400000 | 242.94 |
1654473600000 | 246.14 |
1654560000000 | 244.32 |
1654646400000 | 242.73 |
1654732800000 | 239.27 |
1654819200000 | 231.14 |
1655078400000 | 225.42 |
1655164800000 | 224.18 |
1655251200000 | 228.23 |
1655337600000 | 221.91 |
1655424000000 | 222.74 |
1655683200000 | 224.93 |
1655769600000 | 225.9 |
1655856000000 | 224.45 |
1655942400000 | 221.23 |
1656028800000 | 226.34 |
1656288000000 | 227.47 |
1656374400000 | 228.01 |
1656460800000 | 225.69 |
1656547200000 | 221.99 |
1656633600000 | 221.98 |
1656892800000 | 221.8 |
1656979200000 | 216.84 |
1657065600000 | 219.38 |
1657152000000 | 223.54 |
1657238400000 | 224.73 |
1657497600000 | 222.75 |
1657584000000 | 223.49 |
1657670400000 | 221.25 |
1657756800000 | 217.05 |
1657843200000 | 220.72 |
1658102400000 | 222.62 |
1658188800000 | 227.5 |
1658275200000 | 226.95 |
1658361600000 | 227.92 |
1658448000000 | 227.7 |
1658707200000 | 228.17 |
1658793600000 | 227.28 |
1658880000000 | 229.46 |
1658966400000 | 231.8 |
1659052800000 | 235.01 |
1659312000000 | 234.56 |
1659398400000 | 233.34 |
1659484800000 | 235.77 |
1659571200000 | 236.71 |
1659657600000 | 235.68 |
1659916800000 | 237.1 |
1660003200000 | 235.43 |
1660089600000 | 237.12 |
1660176000000 | 237.57 |
1660262400000 | 238.58 |
1660521600000 | 238.93 |
1660608000000 | 240.33 |
1660694400000 | 237.41 |
1660780800000 | 238.28 |
1660867200000 | 235.62 |
1661126400000 | 231.88 |
1661212800000 | 231.77 |
1661299200000 | 231.81 |
1661385600000 | 232.44 |
1661472000000 | 228.11 |
1661731200000 | 226.06 |
1661817600000 | 226.17 |
1661904000000 | 224.58 |
1661990400000 | 221.42 |
1662076800000 | 226.74 |
1662336000000 | 223.61 |
1662422400000 | 224.13 |
1662508800000 | 224.35 |
1662595200000 | 226 |
1662681600000 | 229.78 |
1662940800000 | 234.28 |
1663027200000 | 231.1 |
1663113600000 | 229.55 |
1663200000000 | 228.89 |
1663286400000 | 225.25 |
1663545600000 | 225.17 |
1663632000000 | 222.59 |
1663718400000 | 224.04 |
1663804800000 | 221.11 |
1663891200000 | 215.63 |
1664150400000 | 214.38 |
1664236800000 | 213.18 |
1664323200000 | 213 |
1664409600000 | 209.3899 |
1664496000000 | 212.42 |
1664755200000 | 214.57 |
1664841600000 | 222.35 |
1664928000000 | 219.91 |
1665014400000 | 218.26 |
1665100800000 | 215.36 |
1665360000000 | 214.39 |
1665446400000 | 213.2 |
1665532800000 | 211.88 |
1665619200000 | 214.23 |
1665705600000 | 215.58 |
1665964800000 | 219.56 |
1666051200000 | 221.29 |
1666137600000 | 220.94 |
1666224000000 | 221.59 |
1666310400000 | 220.73 |
1666569600000 | 223.91 |
1666656000000 | 226.89 |
1666742400000 | 228.14 |
1666828800000 | 228.15 |
1666915200000 | 228.35 |
1667174400000 | 229.09 |
1667260800000 | 230.76 |
1667347200000 | 229.53 |
1667433600000 | 228.46 |
1667520000000 | 233.86 |
1667779200000 | 234.71 |
1667865600000 | 236.6 |
1667952000000 | 236.03 |
1668038400000 | 242.14 |
1668124800000 | 242.92 |
1668384000000 | 244.68 |
1668470400000 | 246.05 |
1668556800000 | 244.19 |
1668643200000 | 243.32 |
1668729600000 | 246 |
1668988800000 | 245.43 |
1669075200000 | 246.82 |
1669161600000 | 247.51 |
1669248000000 | 249.06 |
1669334400000 | 249.13 |
1669593600000 | 246.99 |
1669680000000 | 247.03 |
1669766400000 | 248.53 |
1669852800000 | 249.59 |
1669939200000 | 249.32 |
1670198400000 | 247.88 |
1670284800000 | 246.82 |
1670371200000 | 245.11 |
1670457600000 | 244.49 |
1670544000000 | 246.34 |
1670803200000 | 245.04 |
1670889600000 | 248.73 |
1670976000000 | 248.01 |
1671062400000 | 240.64 |
1671148800000 | 238.53 |
1671408000000 | 239.17 |
1671494400000 | 239.7 |
1671580800000 | 243.37 |
1671667200000 | 241.05 |
1671753600000 | 241.17 |
1672099200000 | 241.65 |
1672185600000 | 240.52 |
1672272000000 | 242.68 |
1672358400000 | 239.43 |
1672617600000 | 243.41 |
1672704000000 | 245.35 |
1672790400000 | 250.83 |
1672876800000 | 250.79 |
1672963200000 | 253.68 |
1673222400000 | 255.86 |
1673308800000 | 255.37 |
1673395200000 | 257.3399 |
1673481600000 | 259.2799 |
1673568000000 | 260.36 |
1673827200000 | 260.48 |
1673913600000 | 260.57 |
1674000000000 | 260.58 |
1674086400000 | 256.68 |
1674172800000 | 258.13 |
1674432000000 | 259.68 |
1674518400000 | 260.15 |
1674604800000 | 259.94 |
1674691200000 | 262.48 |
1674777600000 | 263.52 |
1675036800000 | 262.8 |
1675123200000 | 263.96 |
1675209600000 | 264.66 |
1675296000000 | 267.05 |
1675382400000 | 267.55 |
1675641600000 | 265.29 |
1675728000000 | 265.8399 |
1675814400000 | 267.19 |
1675900800000 | 269.36 |
1675987200000 | 266.91 |
1676246400000 | 269 |
1676332800000 | 269.46 |
1676419200000 | 270.98 |
1676505600000 | 273.43 |
1676592000000 | 272.39 |
1676851200000 | 271.98 |
1676937600000 | 270.5899 |
1677024000000 | 269.31 |
1677110400000 | 270.36 |
1677196800000 | 267.14 |
1677456000000 | 271.02 |
1677542400000 | 271.37 |
1677628800000 | 270.07 |
1677715200000 | 271.07 |
1677801600000 | 273.85 |
1678060800000 | 275.2799 |
1678147200000 | 273.24 |
1678233600000 | 274.18 |
1678320000000 | 273.46 |
1678406400000 | 269.06 |
1678665600000 | 259.6 |
1678752000000 | 264.47 |
1678838400000 | 253.53 |
1678924800000 | 257.37 |
1679011200000 | 253.83 |
1679270400000 | 257.11 |
1679356800000 | 262.24 |
1679443200000 | 262.35 |
1679529600000 | 261.91 |
1679616000000 | 256.86 |
1679875200000 | 259.3399 |
1679961600000 | 259.77 |
1680048000000 | 263.55 |
1680134400000 | 267.35 |
1680220800000 | 268.72 |
1680480000000 | 268.72 |
1680566400000 | 268.95 |
1680652800000 | 268.44 |
1680739200000 | 270.55 |
1681171200000 | 271.68 |
1681257600000 | 271.74 |
1681344000000 | 272.67 |
1681430400000 | 274.38 |
1681689600000 | 272.86 |
1681776000000 | 274.83 |
1681862400000 | 275.37 |
1681948800000 | 273.63 |
1682035200000 | 274.55 |
1682294400000 | 274.48 |
1682380800000 | 272.8 |
1682467200000 | 272.1 |
1682553600000 | 272.32 |
1682640000000 | 272.73 |
1682899200000 | 272.73 |
1682985600000 | 268.64 |
1683072000000 | 269.47 |
1683158400000 | 267.75 |
1683244800000 | 272.0899 |
1683504000000 | 272.6 |
1683590400000 | 271.5899 |
1683676800000 | 270.52 |
1683763200000 | 269.98 |
1683849600000 | 271.24 |
1684108800000 | 271.62 |
1684195200000 | 271 |
1684281600000 | 270.86 |
1684368000000 | 272.75 |
1684454400000 | 274.45 |
1684713600000 | 274.72 |
1684800000000 | 273.88 |
1684886400000 | 269.15 |
1684972800000 | 268.2 |
1685059200000 | 271.1 |
1685318400000 | 270.36 |
1685404800000 | 269.0299 |
1685491200000 | 265.37 |
1685577600000 | 268.54 |
1685664000000 | 272.07 |
1685923200000 | 270.66 |
1686009600000 | 271.11 |
1686096000000 | 271.08 |
1686182400000 | 271.5899 |
1686268800000 | 271.06 |
1686528000000 | 272.62 |
1686614400000 | 273.89 |
1686700800000 | 275.82 |
1686787200000 | 274.8399 |
1686873600000 | 276.66 |
1687132800000 | 274.48 |
1687219200000 | 273.42 |
1687305600000 | 272.5899 |
1687392000000 | 270.65 |
1687478400000 | 269.31 |
1687737600000 | 269.96 |
1687824000000 | 271.33 |
1687910400000 | 273.66 |
1687996800000 | 275.05 |
1688083200000 | 277.82 |
1688342400000 | 279.15 |
1688428800000 | 278.55 |
1688515200000 | 276.07 |
1688601600000 | 269.06 |
1688688000000 | 269.71 |
1688947200000 | 270.18 |
1689033600000 | 271.89 |
1689120000000 | 276.12 |
1689206400000 | 278.3 |
1689292800000 | 277.41 |
1689552000000 | 276.02 |
1689638400000 | 277.0899 |
1689724800000 | 277.49 |
1689811200000 | 279.1 |
1689897600000 | 280.17 |
1690156800000 | 280.52 |
1690243200000 | 281.29 |
1690329600000 | 280.0899 |
1690416000000 | 284.7799 |
1690502400000 | 284.66 |
1690761600000 | 283.7799 |
1690848000000 | 281.11 |
1690934400000 | 276.66 |
1691020800000 | 274.52 |
1691107200000 | 275.55 |
1691366400000 | 275.79 |
1691452800000 | 272.5299 |
1691539200000 | 274.71 |
1691625600000 | 278.5899 |
1691712000000 | 275.73 |
1691971200000 | 276.32 |
1692057600000 | 274.01 |
1692144000000 | 273.45 |
1692230400000 | 271.89 |
1692316800000 | 271.31 |
1692576000000 | 271.66 |
1692662400000 | 273.27 |
1692748800000 | 273.93 |
1692835200000 | 272.7 |
1692921600000 | 273.02 |
1693180800000 | 276.35 |
1693267200000 | 278.7799 |
1693353600000 | 278.25 |
1693440000000 | 277.65 |
1693526400000 | 277.08 |
1693785600000 | 276.5899 |
1693872000000 | 276 |
1693958400000 | 274.43 |
1694044800000 | 273.66 |
1694131200000 | 274.46 |
1694390400000 | 276.26 |
1694476800000 | 276.08 |
1694563200000 | 275.4 |
1694649600000 | 279.01 |
1694736000000 | 279.4 |
1694995200000 | 276.29 |
1695081600000 | 277.37 |
1695168000000 | 279.7799 |
1695254400000 | 276.87 |
1695340800000 | 275.66 |
1695600000000 | 273.21 |
1695686400000 | 271.22 |
1695772800000 | 270.32 |
1695859200000 | 271.36 |
1695945600000 | 272.12 |
1696204800000 | 268.99 |
1696291200000 | 265.44 |
1696377600000 | 265.07 |
1696464000000 | 265.29 |
1696550400000 | 267.55 |
1696809600000 | 266.38 |
1696896000000 | 271.89 |
1696982400000 | 272.16 |
1697068800000 | 272.05 |
1697155200000 | 268.58 |
1697414400000 | 269.43 |
1697500800000 | 268.76 |
1697587200000 | 266.41 |
1697673600000 | 264.33 |
1697760000000 | 260.29 |
1698019200000 | 260.45 |
1698105600000 | 261.01 |
1698192000000 | 261.75 |
1698278400000 | 261.22 |
1698364800000 | 259.63 |
1698624000000 | 259.99 |
1698710400000 | 261.8 |
1698796800000 | 263.7799 |
1698883200000 | 267.55 |
1698969600000 | 268.86 |
1699228800000 | 267.64 |
1699315200000 | 267.04 |
1699401600000 | 267.5899 |
1699488000000 | 270.15 |
1699574400000 | 268.5299 |
1699833600000 | 270.52 |
1699920000000 | 274.22 |
1700006400000 | 275.91 |
1700092800000 | 275.21 |
1700179200000 | 277.68 |
1700438400000 | 278.05 |
1700524800000 | 276.94 |
1700611200000 | 277.69 |
1700697600000 | 278.76 |
1700784000000 | 279.69 |
1701043200000 | 278.86 |
1701129600000 | 279.33 |
1701216000000 | 280.7799 |
1701302400000 | 281.62 |
1701388800000 | 283.27 |
1701648000000 | 283.17 |
1701734400000 | 284.7799 |
1701820800000 | 286.06 |
1701907200000 | 285.65 |
1701993600000 | 288.24 |
1702252800000 | 288.57 |
1702339200000 | 288.02 |
1702425600000 | 287.17 |
1702512000000 | 289.27 |
1702598400000 | 289.55 |
1702857600000 | 288.15 |
1702944000000 | 288.87 |
1703030400000 | 289.55 |
1703116800000 | 288.98 |
1703203200000 | 289.08 |
1703635200000 | 289.94 |
1703721600000 | 288.75 |
1703808000000 | 289.04 |
1704153600000 | 290.2 |
1704240000000 | 287.63 |
1704326400000 | 290.17 |
1704412800000 | 290.21 |
1704672000000 | 291.13 |
1704758400000 | 289.67 |
1704844800000 | 288.81 |
1704931200000 | 286.1 |
1705017600000 | 288.27 |
1705276800000 | 287.47 |
1705363200000 | 286.75 |
1705449600000 | 283.83 |
1705536000000 | 285.68 |
1705622400000 | 285.36 |
1705881600000 | 287.48 |
1705968000000 | 286.94 |
1706054400000 | 290.38 |
1706140800000 | 290.93 |
1706227200000 | 292.51 |
1706486400000 | 292.27 |
1706572800000 | 293.0899 |
1706659200000 | 293.0899 |
1706745600000 | 290.16 |
1706832000000 | 289.93 |
1707091200000 | 289.72 |
1707177600000 | 290.7 |
1707264000000 | 288.5299 |
1707350400000 | 289.79 |
1707436800000 | 289.35 |
1707696000000 | 291.35 |
1707782400000 | 289.5299 |
1707868800000 | 290.54 |
1707955200000 | 291.96 |
1708041600000 | 292.8399 |
1708300800000 | 292.83 |
1708387200000 | 293.01 |
1708473600000 | 294.22 |
1708560000000 | 297.42 |
1708646400000 | 298.44 |
1708905600000 | 297.38 |
1708992000000 | 299.06 |
1709078400000 | 298.2799 |
1709164800000 | 297.93 |
1709251200000 | 299.31 |
1709510400000 | 299.51 |
1709596800000 | 299.46 |
1709683200000 | 300.31 |
1709769600000 | 303.0899 |
1709856000000 | 302.73 |
1710115200000 | 302.16 |
1710201600000 | 305.3 |
1710288000000 | 306.16 |
1710374400000 | 305.22 |
1710460800000 | 304.85 |
1710720000000 | 304.25 |
1710806400000 | 306.35 |
1710892800000 | 305.63 |
1710979200000 | 307.98 |
1711065600000 | 307.95 |
1711324800000 | 308.32 |
1711411200000 | 310.31 |
1711497600000 | 311.61 |
1711584000000 | 312.24 |
1712016000000 | 309.96 |
1712102400000 | 311.24 |
1712188800000 | 312.12 |
1712275200000 | 308.52 |
1712534400000 | 309.82 |
1712620800000 | 307.96 |
1712707200000 | 307.93 |
1712793600000 | 306.15 |
1712880000000 | 306.94 |
1713139200000 | 306.57 |
1713225600000 | 301.97 |
1713312000000 | 302.5 |
1713398400000 | 304.7 |
1713484800000 | 305.12 |
1713744000000 | 308.16 |
1713830400000 | 312.32 |
1713916800000 | 311.21 |
1714003200000 | 310.3 |
1714089600000 | 313.54 |
1714348800000 | 313.7 |
1714435200000 | 310.85 |
1714521600000 | 310.85 |
1714608000000 | 311.37 |
1714694400000 | 311.65 |
1714953600000 | 314.3 |
1715040000000 | 318.82 |
1715126400000 | 319.58 |
1715212800000 | 321.14 |
1715299200000 | 324 |
1715558400000 | 324.21 |
1715644800000 | 325.76 |
1715731200000 | 327.86 |
1715817600000 | 327.62 |
1715904000000 | 327.38 |
1716163200000 | 327.57 |
1716249600000 | 326.35 |
1716336000000 | 325.55 |
1716422400000 | 325.06 |
1716508800000 | 324.64 |
1716768000000 | 326.04 |
1716854400000 | 325.63 |
1716940800000 | 321.05 |
1717027200000 | 322.79 |
1717113600000 | 323.19 |
1717372800000 | 324.88 |
1717459200000 | 322.29 |
1717545600000 | 324.54 |
1717632000000 | 326.22 |
1717718400000 | 324.57 |
1717977600000 | 322.1 |
1718064000000 | 317.9 |
1718150400000 | 321.73 |
1718236800000 | 315.96 |
1718323200000 | 310.17 |
1718582400000 | 311.35 |
1718668800000 | 313.83 |
1718755200000 | 312.15 |
1718841600000 | 315.5899 |
1718928000000 | 313.55 |
1719187200000 | 316.86 |
1719273600000 | 315.48 |
1719360000000 | 314.23 |
1719446400000 | 313.32 |
1719532800000 | 312.72 |
1719792000000 | 316.15 |
1719878400000 | 313.8399 |
1719964800000 | 317.0899 |
1720051200000 | 319.26 |
1720137600000 | 318.73 |
1720396800000 | 317.8399 |
1720483200000 | 314.2799 |
1720569600000 | 317.31 |
1720656000000 | 318.96 |
1720742400000 | 322.35 |
1721001600000 | 318.92 |
1721088000000 | 317.02 |
1721174400000 | 316.95 |
1721260800000 | 317.5299 |
1721347200000 | 314.57 |
1721606400000 | 318.81 |
1721692800000 | 318.51 |
1721779200000 | 316.42 |
1721865600000 | 314.19 |
1721952000000 | 315.72 |
1722211200000 | 315.48 |
1722297600000 | 317.06 |
1722384000000 | 317.65 |
1722470400000 | 310.72 |
1722556800000 | 303.79 |
1722816000000 | 297.96 |
1722902400000 | 296.68 |
1722988800000 | 302.49 |
1723075200000 | 302.94 |
1723161600000 | 303.45 |
EURO iSTOXX ESG Core Leaders 50 | EURO STOXX | |
---|---|---|
2017 | 15.178965 | 12.7588749 |
2018 | -9.9088987 | -12.9098612 |
2019 | 25.4176442 | 26.571456 |
2020 | -3.0662847 | 0.2495996 |
2021 | 26.2312759 | 22.8679558 |
2022 | -10.4330687 | -12.4398041 |
2023 | 21.050229 | 18.8610152 |
2024 | 17.8167919 | 15.3508869 |
Methodology
The EURO iSTOXX ESG Core Leaders 50 Index selects 50 large securities from the EURO STOXX Index that are classed as leaders with regard to environmental, social and governance criteria.
STOXX will exclude companies that Sustainalytics considers to be non-compliant with the UN Global Compact Principles, are involved in Controversial Weapons, are Tobacco Producers or derive revenues from Thermal Coal. EURO STOXX securities that meet these criteria are then screened for their individual environment, social and governance scores. Only companies that rank in the top 50% in all three criteria and rank in the top 25% in at least one area will be eligible for selection. From the remaining universe, the index selects 50 companies with the highest free-float market capitalization. The index is reviewed quarterly, and constituents are price-weighted with a weighting factor based on the environmental, social and governance scores.
The detailed methodology including the calculation formula can be found in our rulebooks:
www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0492824484 | IXECL5P | .IXECL5P | |
Net Return EUR | CH0492824492 | IXECL5R | IXECL5R INDEX | .IXECL5R |
Gross Return EUR | CH0492824443 | IXECL5GR | .IXECL5GR | |
Gross Return USD | CH0492824476 | IXECL5GV | .IXECL5GV | |
Price USD | CH0492824450 | IXECL5L | .IXECL5L | |
Net Return USD | CH0492824468 | IXECL5V | .IXECL5V |
Quick Facts
Weighting | Price-weighted based on ESG scores |
Cap Factor | - |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 16, 2012 |
History | Available since March 16, 2012 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
ISTOXX INDICES
EURO iSTOXX ESG Core Leaders 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
INTESA SANPAOLO | Banks | Italy | 2.597% |
UNICREDIT | Banks | Italy | 2.544% |
AXA | Insurance | France | 2.446% |
ENI | Energy | Italy | 2.396% |
PHILIPS | Health Care | Netherlands | 2.364% |
CAIXABANK | Banks | Spain | 2.338% |
ASSICURAZIONI GENERALI | Insurance | Italy | 2.299% |
LEGRAND | Industrial Goods and Services | France | 2.275% |
TELEFONICA | Telecommunications | Spain | 2.272% |
NOKIA | Telecommunications | Finland | 2.257% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.