Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX Equal Industry ESG 30
Index Description
The EURO iSTOXX Equal Industry ESG 30 Index is comprised of companies from the EURO STOXX Index that have demonstrated good performance with regard to Environmental, Social and Governance criteria, compared to their industry peers. Moreover, the components are chosen in a way that ensures diversification across all industries by selecting an equal number of companies from each industry and allocating equal weights to each one of them.
Key facts
- Securities rank highly in terms of their ESG performance, compared to their industry peers
- Index ensures industry diversification by providing exposure to blue-chip companies from each industry in the Eurozone
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 Equal Industry ESG 30 | N/A | 99.3 | 3.3 | 3.3 | 3.8 | 2.8 | 3.9 | 2.8 | 69.9 |
EURO STOXX 50 | 4,346.0 | 3,401.2 | 68.0 | 54.0 | 303.2 | 19.1 | 8.9 | 0.6 | 5.4 |
Supersector weighting (top 10)
Energy | 10.9 |
---|---|
Health Care | 10.5 |
Telecommunications | 10.2 |
Utilities | 10.1 |
Food, Beverage and Tobacco | 9.4 |
Technology | 9.1 |
Banks | 7.1 |
Chemicals | 6.7 |
Industrial Goods and Services | 6.6 |
Consumer Products and Services | 6.1 |
Country weighting
France | 33.2 |
---|---|
Germany | 20.0 |
Italy | 14.1 |
Spain | 13.4 |
Netherlands | 12.7 |
Finland | 6.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX Equal Industry ESG 30 | 1.9 | 7.2 | 9.3 | 12.6 | 46.0 | N/A | N/A | 9.5 | 4.1 | 8.0 |
EURO STOXX 50 | -0.3 | 10.8 | 12.6 | 31.5 | 63.3 | N/A | N/A | 12.7 | 9.6 | 10.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX Equal Industry ESG 30 | N/A | N/A | 10.6 | 15.9 | 18.7 | N/A | N/A | 0.5 | 0.1 | 0.4 |
EURO STOXX 50 | N/A | N/A | 12.3 | 17.9 | 21.0 | N/A | N/A | 0.7 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX Equal Industry ESG 30 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.9 | 5.5 | 5.0 | 4.8 | 5.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX Equal Industry ESG 30 | 0.8 | 0.7 | 0.8 | 0.9 | 0.9 | 4.1 | -1.1 | -0.6 | -1.2 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
EURO iSTOXX Equal Industry ESG 30
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 Equal Industry ESG 30 | 20.4 | 13.7 | 15.7 | 15.7 | 1.7 | 3.9 | 1.2 | 20.1 |
EURO STOXX 50 | 15.8 | 13.4 | 15.2 | 15.2 | 1.9 | 3.6 | 1.4 | 19.5 |
Performance and annual returns
EURO iSTOXX Equal Industry ESG 30 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.28 |
1332288000000 | 99.24 |
1332374400000 | 97.98 |
1332460800000 | 97.7 |
1332720000000 | 98.72 |
1332806400000 | 98.38 |
1332892800000 | 97.64 |
1332979200000 | 96.26 |
1333065600000 | 97.23 |
1333324800000 | 98.39 |
1333411200000 | 97 |
1333497600000 | 94.55 |
1333584000000 | 94.43 |
1334016000000 | 92.44 |
1334102400000 | 92.72 |
1334188800000 | 93.16 |
1334275200000 | 91.42 |
1334534400000 | 92 |
1334620800000 | 93.89 |
1334707200000 | 92.36 |
1334793600000 | 91.14 |
1334880000000 | 91.81 |
1335139200000 | 89.38 |
1335225600000 | 90.48 |
1335312000000 | 91.77 |
1335398400000 | 91.94 |
1335484800000 | 92.71 |
1335744000000 | 91.88 |
1335830400000 | 91.92 |
1335916800000 | 91.51 |
1336003200000 | 91.61 |
1336089600000 | 90.2 |
1336348800000 | 91.21 |
1336435200000 | 90.39 |
1336521600000 | 90.3 |
1336608000000 | 90.9 |
1336694400000 | 91.75 |
1336953600000 | 89.54 |
1337040000000 | 88.97 |
1337126400000 | 88.43 |
1337212800000 | 87.57 |
1337299200000 | 87.39 |
1337558400000 | 87.88 |
1337644800000 | 89.5 |
1337731200000 | 87.4 |
1337817600000 | 88.31 |
1337904000000 | 88.5 |
1338163200000 | 88.26 |
1338249600000 | 88.5 |
1338336000000 | 86.81 |
1338422400000 | 86.65 |
1338508800000 | 84.86 |
1338768000000 | 84.66 |
1338854400000 | 84.86 |
1338940800000 | 86.8 |
1339027200000 | 87.09 |
1339113600000 | 87.51 |
1339372800000 | 87.33 |
1339459200000 | 87.55 |
1339545600000 | 87.81 |
1339632000000 | 87.39 |
1339718400000 | 88.49 |
1339977600000 | 88.05 |
1340064000000 | 89.58 |
1340150400000 | 89.91 |
1340236800000 | 89.34 |
1340323200000 | 88.64 |
1340582400000 | 86.47 |
1340668800000 | 86.38 |
1340755200000 | 87.68 |
1340841600000 | 87.29 |
1340928000000 | 91 |
1341187200000 | 91.78 |
1341273600000 | 92.81 |
1341360000000 | 92.62 |
1341446400000 | 91.48 |
1341532800000 | 89.85 |
1341792000000 | 89.54 |
1341878400000 | 90.31 |
1341964800000 | 90.52 |
1342051200000 | 89.87 |
1342137600000 | 91.27 |
1342396800000 | 91.31 |
1342483200000 | 91.1 |
1342569600000 | 92.47 |
1342656000000 | 93.19 |
1342742400000 | 91.06 |
1343001600000 | 88.83 |
1343088000000 | 87.92 |
1343174400000 | 88.23 |
1343260800000 | 91.66 |
1343347200000 | 93.83 |
1343606400000 | 95.16 |
1343692800000 | 94.6 |
1343779200000 | 95.03 |
1343865600000 | 92.63 |
1343952000000 | 96.25 |
1344211200000 | 97.41 |
1344297600000 | 98.86 |
1344384000000 | 98.31 |
1344470400000 | 98.65 |
1344556800000 | 98.17 |
1344816000000 | 97.8 |
1344902400000 | 98.44 |
1344988800000 | 98.45 |
1345075200000 | 99.7 |
1345161600000 | 100.12 |
1345420800000 | 99.65 |
1345507200000 | 100.38 |
1345593600000 | 99.07 |
1345680000000 | 98.28 |
1345766400000 | 98.87 |
1346025600000 | 100.21 |
1346112000000 | 99.12 |
1346198400000 | 98.84 |
1346284800000 | 98.28 |
1346371200000 | 99.46 |
1346630400000 | 100.55 |
1346716800000 | 99.52 |
1346803200000 | 99.16 |
1346889600000 | 102.07 |
1346976000000 | 102.42 |
1347235200000 | 102.05 |
1347321600000 | 102.65 |
1347408000000 | 102.96 |
1347494400000 | 102.48 |
1347580800000 | 104.06 |
1347840000000 | 103.63 |
1347926400000 | 102.62 |
1348012800000 | 102.99 |
1348099200000 | 102.62 |
1348185600000 | 103.35 |
1348444800000 | 102.55 |
1348531200000 | 103.2 |
1348617600000 | 100.68 |
1348704000000 | 101.28 |
1348790400000 | 99.46 |
1349049600000 | 101.06 |
1349136000000 | 100.88 |
1349222400000 | 100.6 |
1349308800000 | 100.12 |
1349395200000 | 101.6 |
1349654400000 | 100.59 |
1349740800000 | 99.76 |
1349827200000 | 99.49 |
1349913600000 | 100.37 |
1350000000000 | 99.54 |
1350259200000 | 100.1 |
1350345600000 | 102.21 |
1350432000000 | 102.94 |
1350518400000 | 102.97 |
1350604800000 | 102.23 |
1350864000000 | 101.95 |
1350950400000 | 99.61 |
1351036800000 | 99.92 |
1351123200000 | 99.69 |
1351209600000 | 100.34 |
1351468800000 | 99.93 |
1351555200000 | 101.11 |
1351641600000 | 100.77 |
1351728000000 | 102.09 |
1351814400000 | 102.72 |
1352073600000 | 101.54 |
1352160000000 | 102.03 |
1352246400000 | 99.77 |
1352332800000 | 99.47 |
1352419200000 | 100.04 |
1352678400000 | 100.11 |
1352764800000 | 100.09 |
1352851200000 | 99.81 |
1352937600000 | 99 |
1353024000000 | 97.54 |
1353283200000 | 100.03 |
1353369600000 | 100.92 |
1353456000000 | 101.54 |
1353542400000 | 102.26 |
1353628800000 | 103.38 |
1353888000000 | 102.86 |
1353974400000 | 102.84 |
1354060800000 | 103.07 |
1354147200000 | 104.43 |
1354233600000 | 103.91 |
1354492800000 | 104.13 |
1354579200000 | 104.21 |
1354665600000 | 104.83 |
1354752000000 | 105.48 |
1354838400000 | 105.51 |
1355097600000 | 105.48 |
1355184000000 | 106.54 |
1355270400000 | 106.58 |
1355356800000 | 106.43 |
1355443200000 | 106.66 |
1355702400000 | 106.28 |
1355788800000 | 106.92 |
1355875200000 | 107.21 |
1355961600000 | 107.17 |
1356048000000 | 106.62 |
1356307200000 | 106.72 |
1356566400000 | 106.88 |
1356652800000 | 105.68 |
1356912000000 | 106 |
1357084800000 | 108.79 |
1357171200000 | 108.77 |
1357257600000 | 108.9 |
1357516800000 | 108.34 |
1357603200000 | 108.03 |
1357689600000 | 108.66 |
1357776000000 | 109.06 |
1357862400000 | 109.05 |
1358121600000 | 109.1 |
1358208000000 | 108.64 |
1358294400000 | 109.21 |
1358380800000 | 110.44 |
1358467200000 | 109.69 |
1358726400000 | 110.45 |
1358812800000 | 110.25 |
1358899200000 | 110.38 |
1358985600000 | 110.64 |
1359072000000 | 111.04 |
1359331200000 | 111.02 |
1359417600000 | 111.47 |
1359504000000 | 110.72 |
1359590400000 | 109.72 |
1359676800000 | 110.25 |
1359936000000 | 107.74 |
1360022400000 | 107.68 |
1360108800000 | 106.68 |
1360195200000 | 106.16 |
1360281600000 | 106.98 |
1360540800000 | 106.85 |
1360627200000 | 107.54 |
1360713600000 | 107.95 |
1360800000000 | 107.12 |
1360886400000 | 106.72 |
1361145600000 | 106.8 |
1361232000000 | 108.31 |
1361318400000 | 107.19 |
1361404800000 | 105.01 |
1361491200000 | 106.98 |
1361750400000 | 107.71 |
1361836800000 | 105.04 |
1361923200000 | 106.08 |
1362009600000 | 106.69 |
1362096000000 | 106.16 |
1362355200000 | 106.49 |
1362441600000 | 109 |
1362528000000 | 108.81 |
1362614400000 | 109.64 |
1362700800000 | 111.1 |
1362960000000 | 110.41 |
1363046400000 | 110.51 |
1363132800000 | 110.3 |
1363219200000 | 111.59 |
1363305600000 | 110.85 |
1363564800000 | 110.53 |
1363651200000 | 109.81 |
1363737600000 | 111.1 |
1363824000000 | 110.09 |
1363910400000 | 109.8 |
1364169600000 | 108.31 |
1364256000000 | 108.01 |
1364342400000 | 106.8 |
1364428800000 | 107.27 |
1364860800000 | 109.05 |
1364947200000 | 107.81 |
1365033600000 | 107.54 |
1365120000000 | 106.05 |
1365379200000 | 105.86 |
1365465600000 | 106.39 |
1365552000000 | 108.89 |
1365638400000 | 109.93 |
1365724800000 | 109.01 |
1365984000000 | 108.18 |
1366070400000 | 107.36 |
1366156800000 | 105.51 |
1366243200000 | 105.17 |
1366329600000 | 106 |
1366588800000 | 105.97 |
1366675200000 | 108.88 |
1366761600000 | 110.79 |
1366848000000 | 110.92 |
1366934400000 | 109.77 |
1367193600000 | 111.11 |
1367280000000 | 111.1 |
1367366400000 | 111.1 |
1367452800000 | 111.73 |
1367539200000 | 113.84 |
1367798400000 | 113.77 |
1367884800000 | 114.52 |
1367971200000 | 115.54 |
1368057600000 | 115.52 |
1368144000000 | 116.53 |
1368403200000 | 116.3 |
1368489600000 | 117.32 |
1368576000000 | 117.71 |
1368662400000 | 117.84 |
1368748800000 | 117.98 |
1369008000000 | 118.12 |
1369094400000 | 118.37 |
1369180800000 | 119.06 |
1369267200000 | 117.05 |
1369353600000 | 116.38 |
1369612800000 | 117.26 |
1369699200000 | 118.74 |
1369785600000 | 116.58 |
1369872000000 | 116.78 |
1369958400000 | 114.76 |
1370217600000 | 113.66 |
1370304000000 | 113.63 |
1370390400000 | 111.93 |
1370476800000 | 111.31 |
1370563200000 | 113.08 |
1370822400000 | 113.14 |
1370908800000 | 111.67 |
1370995200000 | 111.41 |
1371081600000 | 111.28 |
1371168000000 | 111.68 |
1371427200000 | 113.45 |
1371513600000 | 113.54 |
1371600000000 | 113.16 |
1371686400000 | 109.64 |
1371772800000 | 108.18 |
1372032000000 | 106.27 |
1372118400000 | 107.43 |
1372204800000 | 109.78 |
1372291200000 | 110.92 |
1372377600000 | 110.22 |
1372636800000 | 111.16 |
1372723200000 | 110.41 |
1372809600000 | 109.34 |
1372896000000 | 112.43 |
1372982400000 | 110.69 |
1373241600000 | 112.4 |
1373328000000 | 112.77 |
1373414400000 | 112.46 |
1373500800000 | 113.43 |
1373587200000 | 112.66 |
1373846400000 | 113.2 |
1373932800000 | 112.08 |
1374019200000 | 112.88 |
1374105600000 | 113.57 |
1374192000000 | 113.47 |
1374451200000 | 114.17 |
1374537600000 | 114.35 |
1374624000000 | 115.84 |
1374710400000 | 115.47 |
1374796800000 | 115.22 |
1375056000000 | 115.65 |
1375142400000 | 116.38 |
1375228800000 | 115.79 |
1375315200000 | 117.8 |
1375401600000 | 117.71 |
1375660800000 | 117.48 |
1375747200000 | 116.73 |
1375833600000 | 116.66 |
1375920000000 | 117.51 |
1376006400000 | 118.66 |
1376265600000 | 118.81 |
1376352000000 | 119.55 |
1376438400000 | 119.52 |
1376524800000 | 118.66 |
1376611200000 | 119.21 |
1376870400000 | 118.17 |
1376956800000 | 116.81 |
1377043200000 | 116.48 |
1377129600000 | 117.8 |
1377216000000 | 118.36 |
1377475200000 | 118.33 |
1377561600000 | 115.75 |
1377648000000 | 115.58 |
1377734400000 | 116.27 |
1377820800000 | 114.99 |
1378080000000 | 117.05 |
1378166400000 | 117.93 |
1378252800000 | 117.98 |
1378339200000 | 118.71 |
1378425600000 | 119.46 |
1378684800000 | 119.34 |
1378771200000 | 121.32 |
1378857600000 | 121.86 |
1378944000000 | 122.55 |
1379030400000 | 122.86 |
1379289600000 | 123.76 |
1379376000000 | 123.62 |
1379462400000 | 124.19 |
1379548800000 | 124.82 |
1379635200000 | 124.97 |
1379894400000 | 124.3 |
1379980800000 | 124.89 |
1380067200000 | 124.9 |
1380153600000 | 124.87 |
1380240000000 | 124.39 |
1380499200000 | 123.73 |
1380585600000 | 125.3 |
1380672000000 | 124.11 |
1380758400000 | 123.66 |
1380844800000 | 124.11 |
1381104000000 | 123.67 |
1381190400000 | 122.87 |
1381276800000 | 122.54 |
1381363200000 | 124.81 |
1381449600000 | 125.19 |
1381708800000 | 125.09 |
1381795200000 | 126.26 |
1381881600000 | 126.71 |
1381968000000 | 126.3 |
1382054400000 | 127.33 |
1382313600000 | 127.8 |
1382400000000 | 128.58 |
1382486400000 | 128.01 |
1382572800000 | 128.39 |
1382659200000 | 127.54 |
1382918400000 | 127.94 |
1383004800000 | 129.58 |
1383091200000 | 129.34 |
1383177600000 | 130.18 |
1383264000000 | 129.76 |
1383523200000 | 130.69 |
1383609600000 | 129.87 |
1383696000000 | 131.03 |
1383782400000 | 129.64 |
1383868800000 | 129.42 |
1384128000000 | 130.29 |
1384214400000 | 129.38 |
1384300800000 | 129.2 |
1384387200000 | 130.3 |
1384473600000 | 130.36 |
1384732800000 | 131.46 |
1384819200000 | 130.16 |
1384905600000 | 130.1 |
1384992000000 | 130.03 |
1385078400000 | 130.22 |
1385337600000 | 130.75 |
1385424000000 | 130.42 |
1385510400000 | 131.16 |
1385596800000 | 131.68 |
1385683200000 | 131.71 |
1385942400000 | 130.81 |
1386028800000 | 128.28 |
1386115200000 | 127.44 |
1386201600000 | 126.24 |
1386288000000 | 127.18 |
1386547200000 | 127.73 |
1386633600000 | 126.94 |
1386720000000 | 125.94 |
1386806400000 | 124.92 |
1386892800000 | 124.78 |
1387152000000 | 126.62 |
1387238400000 | 125.13 |
1387324800000 | 126.27 |
1387411200000 | 128.33 |
1387497600000 | 128.99 |
1387756800000 | 129.74 |
1387843200000 | 129.71 |
1388102400000 | 131.57 |
1388361600000 | 131.4 |
1388448000000 | 131.64 |
1388620800000 | 130.25 |
1388707200000 | 131.27 |
1388966400000 | 131.21 |
1389052800000 | 132.27 |
1389139200000 | 132.41 |
1389225600000 | 131.5 |
1389312000000 | 132.27 |
1389571200000 | 132.48 |
1389657600000 | 132.64 |
1389744000000 | 133.83 |
1389830400000 | 133.72 |
1389916800000 | 133.52 |
1390176000000 | 133.78 |
1390262400000 | 133.92 |
1390348800000 | 134.27 |
1390435200000 | 132.54 |
1390521600000 | 129.25 |
1390780800000 | 128.41 |
1390867200000 | 129.03 |
1390953600000 | 128.39 |
1391040000000 | 128.65 |
1391126400000 | 127.81 |
1391385600000 | 126.23 |
1391472000000 | 125.67 |
1391558400000 | 125.74 |
1391644800000 | 128.58 |
1391731200000 | 129.53 |
1391990400000 | 129.69 |
1392076800000 | 130.74 |
1392163200000 | 130.99 |
1392249600000 | 131.11 |
1392336000000 | 131.55 |
1392595200000 | 131.77 |
1392681600000 | 131.9 |
1392768000000 | 131.95 |
1392854400000 | 132.28 |
1392940800000 | 132.46 |
1393200000000 | 133.52 |
1393286400000 | 133.65 |
1393372800000 | 132.94 |
1393459200000 | 132.04 |
1393545600000 | 132.36 |
1393804800000 | 128.93 |
1393891200000 | 132.26 |
1393977600000 | 132.27 |
1394064000000 | 132.2 |
1394150400000 | 130.73 |
1394409600000 | 130.6 |
1394496000000 | 130.26 |
1394582400000 | 128.88 |
1394668800000 | 127.2 |
1394755200000 | 126.64 |
1395014400000 | 128.37 |
1395100800000 | 129.51 |
1395187200000 | 129.46 |
1395273600000 | 129.57 |
1395360000000 | 129.49 |
1395619200000 | 127.63 |
1395705600000 | 129.28 |
1395792000000 | 130.8 |
1395878400000 | 130.89 |
1395964800000 | 132.4 |
1396224000000 | 132.16 |
1396310400000 | 132.68 |
1396396800000 | 132.91 |
1396483200000 | 133.13 |
1396569600000 | 133.75 |
1396828800000 | 132.26 |
1396915200000 | 131.83 |
1397001600000 | 132.36 |
1397088000000 | 131.26 |
1397174400000 | 129.45 |
1397433600000 | 129.9 |
1397520000000 | 127.94 |
1397606400000 | 129.5 |
1397692800000 | 130.02 |
1398124800000 | 131.8 |
1398211200000 | 131.48 |
1398297600000 | 132.03 |
1398384000000 | 130.8 |
1398643200000 | 131.03 |
1398729600000 | 132.69 |
1398816000000 | 133.15 |
1398902400000 | 133.15 |
1398988800000 | 132.58 |
1399248000000 | 132.34 |
1399334400000 | 131.7 |
1399420800000 | 132.47 |
1399507200000 | 133.98 |
1399593600000 | 133.67 |
1399852800000 | 135.06 |
1399939200000 | 135.08 |
1400025600000 | 135.3 |
1400112000000 | 133.71 |
1400198400000 | 133.85 |
1400457600000 | 133.99 |
1400544000000 | 133.57 |
1400630400000 | 133.98 |
1400716800000 | 134.17 |
1400803200000 | 134.77 |
1401062400000 | 136.48 |
1401148800000 | 136.67 |
1401235200000 | 136.73 |
1401321600000 | 136.75 |
1401408000000 | 136.81 |
1401667200000 | 136.97 |
1401753600000 | 136.39 |
1401840000000 | 136.28 |
1401926400000 | 137.24 |
1402012800000 | 138.12 |
1402272000000 | 138.64 |
1402358400000 | 139.32 |
1402444800000 | 138.84 |
1402531200000 | 138.83 |
1402617600000 | 138.48 |
1402876800000 | 137.73 |
1402963200000 | 138.54 |
1403049600000 | 138.8 |
1403136000000 | 139.61 |
1403222400000 | 139.37 |
1403481600000 | 138.62 |
1403568000000 | 138.67 |
1403654400000 | 137.68 |
1403740800000 | 137.36 |
1403827200000 | 137.34 |
1404086400000 | 137.58 |
1404172800000 | 138.11 |
1404259200000 | 138.19 |
1404345600000 | 139.77 |
1404432000000 | 139.18 |
1404691200000 | 137.61 |
1404777600000 | 135.83 |
1404864000000 | 136.49 |
1404950400000 | 134.54 |
1405036800000 | 134.58 |
1405296000000 | 135.63 |
1405382400000 | 134.29 |
1405468800000 | 136.48 |
1405555200000 | 135.03 |
1405641600000 | 135.05 |
1405900800000 | 134.4 |
1405987200000 | 136.19 |
1406073600000 | 136.17 |
1406160000000 | 137.49 |
1406246400000 | 136.34 |
1406505600000 | 136.22 |
1406592000000 | 136.75 |
1406678400000 | 137 |
1406764800000 | 134.99 |
1406851200000 | 132.81 |
1407110400000 | 132.61 |
1407196800000 | 132.79 |
1407283200000 | 131.66 |
1407369600000 | 130.45 |
1407456000000 | 129.73 |
1407715200000 | 131.51 |
1407801600000 | 130.61 |
1407888000000 | 131.61 |
1407974400000 | 131.71 |
1408060800000 | 130.85 |
1408320000000 | 132.61 |
1408406400000 | 133.46 |
1408492800000 | 133.44 |
1408579200000 | 134.76 |
1408665600000 | 133.93 |
1408924800000 | 136.1 |
1409011200000 | 137.24 |
1409097600000 | 137.34 |
1409184000000 | 136.4 |
1409270400000 | 137.06 |
1409529600000 | 137.15 |
1409616000000 | 137.51 |
1409702400000 | 138.57 |
1409788800000 | 140.31 |
1409875200000 | 139.96 |
1410134400000 | 140.1 |
1410220800000 | 139.39 |
1410307200000 | 139.28 |
1410393600000 | 139.13 |
1410480000000 | 139.1 |
1410739200000 | 138.9 |
1410825600000 | 138.34 |
1410912000000 | 139.15 |
1410998400000 | 140.29 |
1411084800000 | 140.65 |
1411344000000 | 140.43 |
1411430400000 | 138.86 |
1411516800000 | 140.07 |
1411603200000 | 138.55 |
1411689600000 | 138.98 |
1411948800000 | 137.94 |
1412035200000 | 139.14 |
1412121600000 | 137.4 |
1412208000000 | 133.76 |
1412294400000 | 134.94 |
1412553600000 | 135.29 |
1412640000000 | 133.25 |
1412726400000 | 131.98 |
1412812800000 | 131.57 |
1412899200000 | 129.41 |
1413158400000 | 129.28 |
1413244800000 | 129.67 |
1413331200000 | 125.4 |
1413417600000 | 124.48 |
1413504000000 | 127.92 |
1413763200000 | 126.68 |
1413849600000 | 129.41 |
1413936000000 | 130.08 |
1414022400000 | 131.51 |
1414108800000 | 131.06 |
1414368000000 | 130.29 |
1414454400000 | 132.39 |
1414540800000 | 132.34 |
1414627200000 | 132.92 |
1414713600000 | 136.03 |
1414972800000 | 134.74 |
1415059200000 | 132.8 |
1415145600000 | 135.11 |
1415232000000 | 135.61 |
1415318400000 | 134.24 |
1415577600000 | 135.62 |
1415664000000 | 136.32 |
1415750400000 | 134.24 |
1415836800000 | 135.04 |
1415923200000 | 134.9 |
1416182400000 | 135.85 |
1416268800000 | 137.36 |
1416355200000 | 137.1 |
1416441600000 | 136.24 |
1416528000000 | 139.72 |
1416787200000 | 140.13 |
1416873600000 | 140.15 |
1416960000000 | 140.03 |
1417046400000 | 141.13 |
1417132800000 | 141.5 |
1417392000000 | 140.8 |
1417478400000 | 141.13 |
1417564800000 | 141.69 |
1417651200000 | 140.21 |
1417737600000 | 143.19 |
1417996800000 | 142.29 |
1418083200000 | 138.71 |
1418169600000 | 138 |
1418256000000 | 138.46 |
1418342400000 | 134.63 |
1418601600000 | 131.31 |
1418688000000 | 134.15 |
1418774400000 | 133.77 |
1418860800000 | 138.06 |
1418947200000 | 138.15 |
1419206400000 | 138.89 |
1419292800000 | 140.44 |
1419379200000 | 140.14 |
1419811200000 | 140.15 |
1419897600000 | 138.26 |
1419984000000 | 138.82 |
1420156800000 | 138.33 |
1420416000000 | 133.79 |
1420502400000 | 133.38 |
1420588800000 | 134.21 |
1420675200000 | 138.74 |
1420761600000 | 135.88 |
1421020800000 | 137.58 |
1421107200000 | 139.93 |
1421193600000 | 138.07 |
1421280000000 | 141.05 |
1421366400000 | 143.24 |
1421625600000 | 144.01 |
1421712000000 | 144.77 |
1421798400000 | 146.41 |
1421884800000 | 148.46 |
1421971200000 | 151.11 |
1422230400000 | 152.9 |
1422316800000 | 151.4 |
1422403200000 | 151.36 |
1422489600000 | 151.88 |
1422576000000 | 150.94 |
1422835200000 | 151.1 |
1422921600000 | 152.4 |
1423008000000 | 152.35 |
1423094400000 | 151.88 |
1423180800000 | 151.48 |
1423440000000 | 149.33 |
1423526400000 | 150.87 |
1423612800000 | 150.43 |
1423699200000 | 152.01 |
1423785600000 | 153.24 |
1424044800000 | 152.62 |
1424131200000 | 152.58 |
1424217600000 | 153.54 |
1424304000000 | 154.78 |
1424390400000 | 154.96 |
1424649600000 | 156.27 |
1424736000000 | 157.64 |
1424822400000 | 157.63 |
1424908800000 | 158.77 |
1424995200000 | 159.54 |
1425254400000 | 159.83 |
1425340800000 | 158.2 |
1425427200000 | 159.64 |
1425513600000 | 161.03 |
1425600000000 | 161.06 |
1425859200000 | 160.52 |
1425945600000 | 158.72 |
1426032000000 | 162.3 |
1426118400000 | 162 |
1426204800000 | 162.28 |
1426464000000 | 164.59 |
1426550400000 | 163.2 |
1426636800000 | 163.09 |
1426723200000 | 163.39 |
1426809600000 | 165.64 |
1427068800000 | 164.64 |
1427155200000 | 165.6 |
1427241600000 | 163.45 |
1427328000000 | 162.17 |
1427414400000 | 162.85 |
1427673600000 | 165.13 |
1427760000000 | 163.7 |
1427846400000 | 164.62 |
1427932800000 | 165.05 |
1428364800000 | 167.76 |
1428451200000 | 166.65 |
1428537600000 | 168.66 |
1428624000000 | 170.54 |
1428883200000 | 171.55 |
1428969600000 | 170 |
1429056000000 | 170.06 |
1429142400000 | 168.06 |
1429228800000 | 164.76 |
1429488000000 | 166.58 |
1429574400000 | 167.54 |
1429660800000 | 167.89 |
1429747200000 | 166.5 |
1429833600000 | 167.44 |
1430092800000 | 169.43 |
1430179200000 | 166.46 |
1430265600000 | 162 |
1430352000000 | 161.65 |
1430438400000 | 161.65 |
1430697600000 | 162.88 |
1430784000000 | 159 |
1430870400000 | 159.12 |
1430956800000 | 159.38 |
1431043200000 | 163.72 |
1431302400000 | 163.27 |
1431388800000 | 161.48 |
1431475200000 | 160.77 |
1431561600000 | 162.72 |
1431648000000 | 161.9 |
1431907200000 | 162.42 |
1431993600000 | 165.5 |
1432080000000 | 166.59 |
1432166400000 | 167 |
1432252800000 | 166.81 |
1432512000000 | 165.77 |
1432598400000 | 164.47 |
1432684800000 | 167.35 |
1432771200000 | 166.66 |
1432857600000 | 163.33 |
1433116800000 | 163.78 |
1433203200000 | 162.81 |
1433289600000 | 163.67 |
1433376000000 | 162.7 |
1433462400000 | 160.35 |
1433721600000 | 158.5 |
1433808000000 | 157.58 |
1433894400000 | 160.28 |
1433980800000 | 161.33 |
1434067200000 | 159.22 |
1434326400000 | 156.34 |
1434412800000 | 157.33 |
1434499200000 | 156.2 |
1434585600000 | 157.65 |
1434672000000 | 157.58 |
1434931200000 | 163.17 |
1435017600000 | 164.55 |
1435104000000 | 163.49 |
1435190400000 | 163.12 |
1435276800000 | 164.04 |
1435536000000 | 157.83 |
1435622400000 | 155.96 |
1435708800000 | 158.71 |
1435795200000 | 157.23 |
1435881600000 | 156.55 |
1436140800000 | 153.56 |
1436227200000 | 150.65 |
1436313600000 | 152.48 |
1436400000000 | 156.62 |
1436486400000 | 161.31 |
1436745600000 | 163.79 |
1436832000000 | 164.65 |
1436918400000 | 165.58 |
1437004800000 | 167.98 |
1437091200000 | 167.79 |
1437350400000 | 168.79 |
1437436800000 | 167 |
1437523200000 | 166.5 |
1437609600000 | 166.48 |
1437696000000 | 165.32 |
1437955200000 | 162.04 |
1438041600000 | 163.37 |
1438128000000 | 164.29 |
1438214400000 | 164.63 |
1438300800000 | 164.88 |
1438560000000 | 166.59 |
1438646400000 | 166.54 |
1438732800000 | 167.91 |
1438819200000 | 167.41 |
1438905600000 | 165.71 |
1439164800000 | 167.44 |
1439251200000 | 164.68 |
1439337600000 | 159.25 |
1439424000000 | 160.83 |
1439510400000 | 159.99 |
1439769600000 | 160.41 |
1439856000000 | 160.66 |
1439942400000 | 157.6 |
1440028800000 | 154.3 |
1440115200000 | 149.8 |
1440374400000 | 142.35 |
1440460800000 | 148.87 |
1440547200000 | 147.11 |
1440633600000 | 151.6 |
1440720000000 | 151.84 |
1440979200000 | 150.92 |
1441065600000 | 147.31 |
1441152000000 | 147.91 |
1441238400000 | 151.36 |
1441324800000 | 147.91 |
1441584000000 | 148.78 |
1441670400000 | 150.27 |
1441756800000 | 151.95 |
1441843200000 | 149.95 |
1441929600000 | 148.38 |
1442188800000 | 148.07 |
1442275200000 | 149.29 |
1442361600000 | 151.42 |
1442448000000 | 150.97 |
1442534400000 | 147.02 |
1442793600000 | 149.27 |
1442880000000 | 144 |
1442966400000 | 144.3 |
1443052800000 | 141.54 |
1443139200000 | 145.96 |
1443398400000 | 143.19 |
1443484800000 | 143.05 |
1443571200000 | 146.47 |
1443657600000 | 144.87 |
1443744000000 | 145.77 |
1444003200000 | 150.25 |
1444089600000 | 151.59 |
1444176000000 | 151.09 |
1444262400000 | 151.56 |
1444348800000 | 152.29 |
1444608000000 | 151.76 |
1444694400000 | 150.85 |
1444780800000 | 148.94 |
1444867200000 | 151.62 |
1444953600000 | 152.7 |
1445212800000 | 153.32 |
1445299200000 | 152.72 |
1445385600000 | 153.65 |
1445472000000 | 157.67 |
1445558400000 | 160.86 |
1445817600000 | 160.68 |
1445904000000 | 158.89 |
1445990400000 | 161.13 |
1446076800000 | 162.25 |
1446163200000 | 162.33 |
1446422400000 | 163.12 |
1446508800000 | 163.81 |
1446595200000 | 163.86 |
1446681600000 | 164.1 |
1446768000000 | 164.64 |
1447027200000 | 162.37 |
1447113600000 | 163.02 |
1447200000000 | 164.35 |
1447286400000 | 162.18 |
1447372800000 | 160.63 |
1447632000000 | 161.38 |
1447718400000 | 165.36 |
1447804800000 | 164.57 |
1447891200000 | 165.26 |
1447977600000 | 165.7 |
1448236800000 | 165.31 |
1448323200000 | 163.35 |
1448409600000 | 166.42 |
1448496000000 | 168.09 |
1448582400000 | 168.06 |
1448841600000 | 168.44 |
1448928000000 | 166.26 |
1449014400000 | 165.9 |
1449100800000 | 160.7 |
1449187200000 | 160.4 |
1449446400000 | 161.87 |
1449532800000 | 159.1 |
1449619200000 | 157.83 |
1449705600000 | 157.37 |
1449792000000 | 154.22 |
1450051200000 | 151.56 |
1450137600000 | 156.45 |
1450224000000 | 156.38 |
1450310400000 | 159.1 |
1450396800000 | 156.89 |
1450656000000 | 154.92 |
1450742400000 | 155.13 |
1450828800000 | 158.86 |
1450915200000 | 158.86 |
1451260800000 | 157.65 |
1451347200000 | 160.23 |
1451433600000 | 159.22 |
1451520000000 | 158.08 |
1451865600000 | 153.76 |
1451952000000 | 154.41 |
1452038400000 | 152.69 |
1452124800000 | 150.77 |
1452211200000 | 149.11 |
1452470400000 | 148.64 |
1452556800000 | 150.31 |
1452643200000 | 150.8 |
1452729600000 | 148.33 |
1452816000000 | 144.56 |
1453075200000 | 143.89 |
1453161600000 | 146.3 |
1453248000000 | 142.16 |
1453334400000 | 145.58 |
1453420800000 | 149.31 |
1453680000000 | 148.64 |
1453766400000 | 149.73 |
1453852800000 | 150.74 |
1453939200000 | 148.26 |
1454025600000 | 151.83 |
1454284800000 | 150.72 |
1454371200000 | 148.38 |
1454457600000 | 145.94 |
1454544000000 | 145.65 |
1454630400000 | 144.22 |
1454889600000 | 139.74 |
1454976000000 | 137.78 |
1455062400000 | 139.21 |
1455148800000 | 134.35 |
1455235200000 | 136.89 |
1455494400000 | 140.71 |
1455580800000 | 139.95 |
1455667200000 | 143.88 |
1455753600000 | 144.31 |
1455840000000 | 143.29 |
1456099200000 | 146.12 |
1456185600000 | 144.24 |
1456272000000 | 141.02 |
1456358400000 | 144.19 |
1456444800000 | 146.3 |
1456704000000 | 146.79 |
1456790400000 | 149.52 |
1456876800000 | 149.77 |
1456963200000 | 149.76 |
1457049600000 | 151.09 |
1457308800000 | 150.51 |
1457395200000 | 149.5 |
1457481600000 | 150.2 |
1457568000000 | 147.86 |
1457654400000 | 151.69 |
1457913600000 | 152.91 |
1458000000000 | 152.02 |
1458086400000 | 151.97 |
1458172800000 | 151.92 |
1458259200000 | 151.97 |
1458518400000 | 151.92 |
1458604800000 | 152.09 |
1458691200000 | 151.99 |
1458777600000 | 149.54 |
1459209600000 | 150.45 |
1459296000000 | 152.64 |
1459382400000 | 150.72 |
1459468800000 | 148.23 |
1459728000000 | 148.57 |
1459814400000 | 145.62 |
1459900800000 | 146.72 |
1459987200000 | 145.52 |
1460073600000 | 147.69 |
1460332800000 | 148.25 |
1460419200000 | 149 |
1460505600000 | 152.67 |
1460592000000 | 153.58 |
1460678400000 | 153.26 |
1460937600000 | 153.52 |
1461024000000 | 156.45 |
1461110400000 | 156.99 |
1461196800000 | 157 |
1461283200000 | 156.84 |
1461542400000 | 155.19 |
1461628800000 | 155.35 |
1461715200000 | 155.93 |
1461801600000 | 156.84 |
1461888000000 | 152.96 |
1462147200000 | 153.6 |
1462233600000 | 151.28 |
1462320000000 | 149.91 |
1462406400000 | 150.88 |
1462492800000 | 150.61 |
1462752000000 | 151.36 |
1462838400000 | 152.69 |
1462924800000 | 151.69 |
1463011200000 | 151.09 |
1463097600000 | 152.45 |
1463356800000 | 152.58 |
1463443200000 | 151.89 |
1463529600000 | 152.98 |
1463616000000 | 151.65 |
1463702400000 | 153.53 |
1463961600000 | 153.1 |
1464048000000 | 156.2 |
1464134400000 | 158.45 |
1464220800000 | 159.48 |
1464307200000 | 159.91 |
1464566400000 | 160.3 |
1464652800000 | 159.34 |
1464739200000 | 158.93 |
1464825600000 | 159.01 |
1464912000000 | 157.59 |
1465171200000 | 158.02 |
1465257600000 | 159.59 |
1465344000000 | 158.87 |
1465430400000 | 157.37 |
1465516800000 | 153.63 |
1465776000000 | 151.1 |
1465862400000 | 148.25 |
1465948800000 | 149.43 |
1466035200000 | 148.72 |
1466121600000 | 149.91 |
1466380800000 | 154.67 |
1466467200000 | 155.5 |
1466553600000 | 155.72 |
1466640000000 | 158.79 |
1466726400000 | 147.25 |
1466985600000 | 142.88 |
1467072000000 | 146.5 |
1467158400000 | 151.06 |
1467244800000 | 152.98 |
1467331200000 | 154.16 |
1467590400000 | 153.19 |
1467676800000 | 150.89 |
1467763200000 | 148.13 |
1467849600000 | 149 |
1467936000000 | 151.62 |
1468195200000 | 154.14 |
1468281600000 | 156.05 |
1468368000000 | 155.91 |
1468454400000 | 157.57 |
1468540800000 | 157.28 |
1468800000000 | 157.2 |
1468886400000 | 156.27 |
1468972800000 | 158.29 |
1469059200000 | 158.17 |
1469145600000 | 158.57 |
1469404800000 | 158.83 |
1469491200000 | 158.93 |
1469577600000 | 160.04 |
1469664000000 | 158.86 |
1469750400000 | 159.28 |
1470009600000 | 158.92 |
1470096000000 | 156.5 |
1470182400000 | 157.09 |
1470268800000 | 158.01 |
1470355200000 | 160.09 |
1470614400000 | 160.66 |
1470700800000 | 162.65 |
1470787200000 | 162.4 |
1470873600000 | 164.09 |
1470960000000 | 163.85 |
1471219200000 | 164 |
1471305600000 | 163.2 |
1471392000000 | 161.37 |
1471478400000 | 162.29 |
1471564800000 | 161.27 |
1471824000000 | 160.95 |
1471910400000 | 162.52 |
1471996800000 | 162.97 |
1472083200000 | 161.97 |
1472169600000 | 162.94 |
1472428800000 | 162.37 |
1472515200000 | 163.76 |
1472601600000 | 162.94 |
1472688000000 | 163.05 |
1472774400000 | 166.2 |
1473033600000 | 166.24 |
1473120000000 | 165.38 |
1473206400000 | 166.58 |
1473292800000 | 165.52 |
1473379200000 | 163.32 |
1473638400000 | 161.19 |
1473724800000 | 159.62 |
1473811200000 | 159.19 |
1473897600000 | 159.73 |
1473984000000 | 158.25 |
1474243200000 | 160.04 |
1474329600000 | 160.17 |
1474416000000 | 160.89 |
1474502400000 | 164.25 |
1474588800000 | 163.73 |
1474848000000 | 161.22 |
1474934400000 | 161.25 |
1475020800000 | 162.49 |
1475107200000 | 162.33 |
1475193600000 | 162.93 |
1475452800000 | 162.53 |
1475539200000 | 163.99 |
1475625600000 | 163.31 |
1475712000000 | 162.98 |
1475798400000 | 161.01 |
1476057600000 | 163.29 |
1476144000000 | 162.22 |
1476230400000 | 161.11 |
1476316800000 | 159.72 |
1476403200000 | 162.46 |
1476662400000 | 161.85 |
1476748800000 | 164.2 |
1476835200000 | 164.53 |
1476921600000 | 164.96 |
1477008000000 | 164.92 |
1477267200000 | 165.38 |
1477353600000 | 164.76 |
1477440000000 | 164.5 |
1477526400000 | 164.27 |
1477612800000 | 164.11 |
1477872000000 | 163.21 |
1477958400000 | 161.64 |
1478044800000 | 159.79 |
1478131200000 | 159.2 |
1478217600000 | 158.32 |
1478476800000 | 160.81 |
1478563200000 | 161.61 |
1478649600000 | 162.75 |
1478736000000 | 161.11 |
1478822400000 | 160.18 |
1479081600000 | 160.17 |
1479168000000 | 161.13 |
1479254400000 | 160.47 |
1479340800000 | 161.24 |
1479427200000 | 160.41 |
1479686400000 | 160.65 |
1479772800000 | 161.48 |
1479859200000 | 161.33 |
1479945600000 | 161.96 |
1480032000000 | 162.4 |
1480291200000 | 160.63 |
1480377600000 | 161.54 |
1480464000000 | 162.6 |
1480550400000 | 160.81 |
1480636800000 | 160.15 |
1480896000000 | 161.49 |
1480982400000 | 163.47 |
1481068800000 | 165.2 |
1481155200000 | 166.3 |
1481241600000 | 166.94 |
1481500800000 | 166.59 |
1481587200000 | 168.29 |
1481673600000 | 167.05 |
1481760000000 | 168.82 |
1481846400000 | 169.91 |
1482105600000 | 170.27 |
1482192000000 | 171.15 |
1482278400000 | 170.8 |
1482364800000 | 170.35 |
1482451200000 | 171.08 |
1482796800000 | 171.6 |
1482883200000 | 171.48 |
1482969600000 | 171.33 |
1483056000000 | 171.85 |
1483315200000 | 173.09 |
1483401600000 | 172.56 |
1483488000000 | 172.37 |
1483574400000 | 172.29 |
1483660800000 | 172.25 |
1483920000000 | 171.75 |
1484006400000 | 171.68 |
1484092800000 | 172.17 |
1484179200000 | 171.34 |
1484265600000 | 173.26 |
1484524800000 | 172.5 |
1484611200000 | 172 |
1484697600000 | 172.72 |
1484784000000 | 172.7 |
1484870400000 | 172.86 |
1485129600000 | 171.42 |
1485216000000 | 171.46 |
1485302400000 | 172.4 |
1485388800000 | 172.14 |
1485475200000 | 171.61 |
1485734400000 | 169.47 |
1485820800000 | 168.28 |
1485907200000 | 169.1 |
1485993600000 | 170 |
1486080000000 | 171.04 |
1486339200000 | 169.86 |
1486425600000 | 169.74 |
1486512000000 | 170.51 |
1486598400000 | 172.64 |
1486684800000 | 173.15 |
1486944000000 | 174.81 |
1487030400000 | 174.51 |
1487116800000 | 174.74 |
1487203200000 | 174.26 |
1487289600000 | 174.64 |
1487548800000 | 174.58 |
1487635200000 | 175.51 |
1487721600000 | 175.68 |
1487808000000 | 175.38 |
1487894400000 | 174.31 |
1488153600000 | 174.51 |
1488240000000 | 174.38 |
1488326400000 | 177.75 |
1488412800000 | 177.22 |
1488499200000 | 177.49 |
1488758400000 | 176.8 |
1488844800000 | 176.49 |
1488931200000 | 176.51 |
1489017600000 | 178.27 |
1489104000000 | 178.95 |
1489363200000 | 179.07 |
1489449600000 | 178.48 |
1489536000000 | 179.18 |
1489622400000 | 180.41 |
1489708800000 | 181.17 |
1489968000000 | 180.91 |
1490054400000 | 180.33 |
1490140800000 | 179.82 |
1490227200000 | 181.54 |
1490313600000 | 181.11 |
1490572800000 | 181.18 |
1490659200000 | 182.13 |
1490745600000 | 182.54 |
1490832000000 | 183.48 |
1490918400000 | 184.51 |
1491177600000 | 183.28 |
1491264000000 | 183.61 |
1491350400000 | 183.41 |
1491436800000 | 184.4 |
1491523200000 | 184.78 |
1491782400000 | 184.35 |
1491868800000 | 183.77 |
1491955200000 | 184.13 |
1492041600000 | 183.49 |
1492473600000 | 181.59 |
1492560000000 | 181.96 |
1492646400000 | 182.1 |
1492732800000 | 181.57 |
1492992000000 | 187.44 |
1493078400000 | 187.58 |
1493164800000 | 188.03 |
1493251200000 | 187.62 |
1493337600000 | 187.94 |
1493596800000 | 187.94 |
1493683200000 | 189.42 |
1493769600000 | 189.86 |
1493856000000 | 192.38 |
1493942400000 | 194.2 |
1494201600000 | 193.52 |
1494288000000 | 194.27 |
1494374400000 | 194.59 |
1494460800000 | 193.39 |
1494547200000 | 194.45 |
1494806400000 | 194.89 |
1494892800000 | 195.39 |
1494979200000 | 192.5 |
1495065600000 | 191.38 |
1495152000000 | 192.84 |
1495411200000 | 192.96 |
1495497600000 | 193.96 |
1495584000000 | 193.7 |
1495670400000 | 193.59 |
1495756800000 | 193.32 |
1496016000000 | 192.98 |
1496102400000 | 192.47 |
1496188800000 | 192.53 |
1496275200000 | 193.67 |
1496361600000 | 194.8 |
1496620800000 | 194.15 |
1496707200000 | 193.1 |
1496793600000 | 193.15 |
1496880000000 | 193.51 |
1496966400000 | 194.31 |
1497225600000 | 192.27 |
1497312000000 | 193.12 |
1497398400000 | 192.87 |
1497484800000 | 191.41 |
1497571200000 | 192.39 |
1497830400000 | 194.31 |
1497916800000 | 193.13 |
1498003200000 | 192.75 |
1498089600000 | 192.31 |
1498176000000 | 191.94 |
1498435200000 | 192.9 |
1498521600000 | 191.02 |
1498608000000 | 190.6 |
1498694400000 | 187.05 |
1498780800000 | 186.06 |
1499040000000 | 188.57 |
1499126400000 | 187.69 |
1499212800000 | 187.5 |
1499299200000 | 186.39 |
1499385600000 | 186.39 |
1499644800000 | 187.21 |
1499731200000 | 186.58 |
1499817600000 | 189.54 |
1499904000000 | 190.32 |
1499990400000 | 190.59 |
1500249600000 | 190.4 |
1500336000000 | 188.76 |
1500422400000 | 190.55 |
1500508800000 | 190.3 |
1500595200000 | 188.03 |
1500854400000 | 188.12 |
1500940800000 | 188.35 |
1501027200000 | 189.35 |
1501113600000 | 190.09 |
1501200000000 | 188 |
1501459200000 | 187.37 |
1501545600000 | 188.71 |
1501632000000 | 188.34 |
1501718400000 | 188.29 |
1501804800000 | 190.18 |
1502064000000 | 190.36 |
1502150400000 | 191.01 |
1502236800000 | 189.21 |
1502323200000 | 187.29 |
1502409600000 | 185.6 |
1502668800000 | 187.92 |
1502755200000 | 188.28 |
1502841600000 | 189.47 |
1502928000000 | 188.71 |
1503014400000 | 187.5 |
1503273600000 | 186.71 |
1503360000000 | 188.25 |
1503446400000 | 187.54 |
1503532800000 | 187.62 |
1503619200000 | 187.48 |
1503878400000 | 186.46 |
1503964800000 | 184.62 |
1504051200000 | 185.47 |
1504137600000 | 186.69 |
1504224000000 | 187.64 |
1504483200000 | 186.86 |
1504569600000 | 187.05 |
1504656000000 | 187.36 |
1504742400000 | 188.23 |
1504828800000 | 187.93 |
1505088000000 | 190.36 |
1505174400000 | 190.87 |
1505260800000 | 191.15 |
1505347200000 | 191.03 |
1505433600000 | 190.63 |
1505692800000 | 191.71 |
1505779200000 | 191.91 |
1505865600000 | 191.83 |
1505952000000 | 191.27 |
1506038400000 | 191.36 |
1506297600000 | 191.19 |
1506384000000 | 191.25 |
1506470400000 | 191.97 |
1506556800000 | 192.55 |
1506643200000 | 193.55 |
1506902400000 | 194.34 |
1506988800000 | 194.5 |
1507075200000 | 193.77 |
1507161600000 | 194.53 |
1507248000000 | 193.7 |
1507507200000 | 194.56 |
1507593600000 | 194.39 |
1507680000000 | 194.91 |
1507766400000 | 194.87 |
1507852800000 | 195.82 |
1508112000000 | 195.54 |
1508198400000 | 195.19 |
1508284800000 | 195.12 |
1508371200000 | 194.48 |
1508457600000 | 195.01 |
1508716800000 | 195.64 |
1508803200000 | 195.37 |
1508889600000 | 194.79 |
1508976000000 | 196.51 |
1509062400000 | 197.31 |
1509321600000 | 198.03 |
1509408000000 | 198.85 |
1509494400000 | 200.12 |
1509580800000 | 199.82 |
1509667200000 | 200.03 |
1509926400000 | 200.05 |
1510012800000 | 199.27 |
1510099200000 | 198.81 |
1510185600000 | 196.66 |
1510272000000 | 195.57 |
1510531200000 | 194.61 |
1510617600000 | 193.07 |
1510704000000 | 192.08 |
1510790400000 | 193.2 |
1510876800000 | 192.53 |
1511136000000 | 193.31 |
1511222400000 | 194.4 |
1511308800000 | 193.85 |
1511395200000 | 194.6 |
1511481600000 | 194.64 |
1511740800000 | 193.5 |
1511827200000 | 194.38 |
1511913600000 | 194.84 |
1512000000000 | 194.32 |
1512086400000 | 192.93 |
1512345600000 | 195.19 |
1512432000000 | 195.02 |
1512518400000 | 194.8 |
1512604800000 | 195.52 |
1512691200000 | 196.32 |
1512950400000 | 196.29 |
1513036800000 | 197.47 |
1513123200000 | 196.55 |
1513209600000 | 195.1 |
1513296000000 | 194.75 |
1513555200000 | 197.54 |
1513641600000 | 196.52 |
1513728000000 | 195.19 |
1513814400000 | 196.61 |
1513900800000 | 196.05 |
1514332800000 | 196.11 |
1514419200000 | 194.75 |
1514505600000 | 193.32 |
1514851200000 | 193.01 |
1514937600000 | 194.51 |
1515024000000 | 197.17 |
1515110400000 | 199.19 |
1515369600000 | 199.52 |
1515456000000 | 200.03 |
1515542400000 | 198.58 |
1515628800000 | 198.23 |
1515715200000 | 199.17 |
1515974400000 | 198.95 |
1516060800000 | 199.19 |
1516147200000 | 198.84 |
1516233600000 | 198.77 |
1516320000000 | 200.17 |
1516579200000 | 200.75 |
1516665600000 | 201.18 |
1516752000000 | 199.79 |
1516838400000 | 198.51 |
1516924800000 | 199.36 |
1517184000000 | 198.8 |
1517270400000 | 196.88 |
1517356800000 | 196.68 |
1517443200000 | 196.09 |
1517529600000 | 193.42 |
1517788800000 | 191.23 |
1517875200000 | 186.33 |
1517961600000 | 190.09 |
1518048000000 | 185.5 |
1518134400000 | 182.91 |
1518393600000 | 185.46 |
1518480000000 | 183.51 |
1518566400000 | 185.7 |
1518652800000 | 186.92 |
1518739200000 | 189.09 |
1518998400000 | 188.1 |
1519084800000 | 189.47 |
1519171200000 | 189.42 |
1519257600000 | 189.88 |
1519344000000 | 190.28 |
1519603200000 | 191.67 |
1519689600000 | 190.97 |
1519776000000 | 190.19 |
1519862400000 | 188.04 |
1519948800000 | 183.96 |
1520208000000 | 185.94 |
1520294400000 | 186.47 |
1520380800000 | 186.95 |
1520467200000 | 189.15 |
1520553600000 | 190.39 |
1520812800000 | 190.61 |
1520899200000 | 188.6 |
1520985600000 | 188.31 |
1521072000000 | 189.49 |
1521158400000 | 190.6 |
1521417600000 | 188.43 |
1521504000000 | 189.58 |
1521590400000 | 189.76 |
1521676800000 | 186.24 |
1521763200000 | 183.78 |
1522022400000 | 182.26 |
1522108800000 | 184.51 |
1522195200000 | 185.44 |
1522281600000 | 186.82 |
1522713600000 | 186.36 |
1522800000000 | 185.48 |
1522886400000 | 190.71 |
1522972800000 | 190.28 |
1523232000000 | 190.75 |
1523318400000 | 192.83 |
1523404800000 | 192.47 |
1523491200000 | 194.14 |
1523577600000 | 194.2 |
1523836800000 | 193.87 |
1523923200000 | 195.72 |
1524009600000 | 196.94 |
1524096000000 | 196.49 |
1524182400000 | 196.9 |
1524441600000 | 198.03 |
1524528000000 | 198.27 |
1524614400000 | 197.23 |
1524700800000 | 198.71 |
1524787200000 | 199.38 |
1525046400000 | 200.21 |
1525132800000 | 200.21 |
1525219200000 | 201.75 |
1525305600000 | 201.01 |
1525392000000 | 203.08 |
1525651200000 | 204.32 |
1525737600000 | 203.46 |
1525824000000 | 203.81 |
1525910400000 | 203.93 |
1525996800000 | 204.23 |
1526256000000 | 204.19 |
1526342400000 | 204.51 |
1526428800000 | 205.1 |
1526515200000 | 206.91 |
1526601600000 | 206.56 |
1526860800000 | 206.88 |
1526947200000 | 207.19 |
1527033600000 | 204.43 |
1527120000000 | 204.01 |
1527206400000 | 203.52 |
1527465600000 | 202.27 |
1527552000000 | 199.91 |
1527638400000 | 200.79 |
1527724800000 | 199.28 |
1527811200000 | 201.8 |
1528070400000 | 202.9 |
1528156800000 | 202.89 |
1528243200000 | 203.15 |
1528329600000 | 202.79 |
1528416000000 | 202.09 |
1528675200000 | 204.23 |
1528761600000 | 204.02 |
1528848000000 | 204.59 |
1528934400000 | 206.91 |
1529020800000 | 205.7 |
1529280000000 | 204 |
1529366400000 | 201.73 |
1529452800000 | 201.6 |
1529539200000 | 199.84 |
1529625600000 | 202.08 |
1529884800000 | 198.17 |
1529971200000 | 198.34 |
1530057600000 | 200.04 |
1530144000000 | 198.12 |
1530230400000 | 199.41 |
1530489600000 | 198.04 |
1530576000000 | 200.26 |
1530662400000 | 200.68 |
1530748800000 | 202.11 |
1530835200000 | 202.98 |
1531094400000 | 204.01 |
1531180800000 | 204.73 |
1531267200000 | 201.9 |
1531353600000 | 203.36 |
1531440000000 | 203.73 |
1531699200000 | 203.25 |
1531785600000 | 204.08 |
1531872000000 | 206 |
1531958400000 | 205.21 |
1532044800000 | 204.49 |
1532304000000 | 203.77 |
1532390400000 | 205.09 |
1532476800000 | 204.88 |
1532563200000 | 207.14 |
1532649600000 | 207.34 |
1532908800000 | 206.6 |
1532995200000 | 206.93 |
1533081600000 | 206.81 |
1533168000000 | 205.11 |
1533254400000 | 205.82 |
1533513600000 | 205.9 |
1533600000000 | 207.49 |
1533686400000 | 207.23 |
1533772800000 | 207.27 |
1533859200000 | 203.85 |
1534118400000 | 203.6 |
1534204800000 | 203.6 |
1534291200000 | 200.3 |
1534377600000 | 201.73 |
1534464000000 | 201.52 |
1534723200000 | 202.57 |
1534809600000 | 203.32 |
1534896000000 | 204.19 |
1534982400000 | 204.14 |
1535068800000 | 204.64 |
1535328000000 | 206.19 |
1535414400000 | 206.18 |
1535500800000 | 206.45 |
1535587200000 | 205.33 |
1535673600000 | 203.18 |
1535932800000 | 203.43 |
1536019200000 | 201.12 |
1536105600000 | 198 |
1536192000000 | 196.91 |
1536278400000 | 197.1 |
1536537600000 | 198.31 |
1536624000000 | 198.48 |
1536710400000 | 199.69 |
1536796800000 | 199.79 |
1536883200000 | 200.42 |
1537142400000 | 200.26 |
1537228800000 | 201.1 |
1537315200000 | 201.27 |
1537401600000 | 203.13 |
1537488000000 | 204.77 |
1537747200000 | 204.02 |
1537833600000 | 205.15 |
1537920000000 | 205.59 |
1538006400000 | 206.65 |
1538092800000 | 203.92 |
1538352000000 | 204.09 |
1538438400000 | 202.55 |
1538524800000 | 203.33 |
1538611200000 | 201.47 |
1538697600000 | 199.55 |
1538956800000 | 197.23 |
1539043200000 | 198.22 |
1539129600000 | 194.57 |
1539216000000 | 190.85 |
1539302400000 | 189.91 |
1539561600000 | 190.8 |
1539648000000 | 193.49 |
1539734400000 | 193.36 |
1539820800000 | 192.17 |
1539907200000 | 192.03 |
1540166400000 | 190.7 |
1540252800000 | 188.33 |
1540339200000 | 187.46 |
1540425600000 | 189.54 |
1540512000000 | 187.87 |
1540771200000 | 188.78 |
1540857600000 | 188.94 |
1540944000000 | 192.41 |
1541030400000 | 193.26 |
1541116800000 | 194.32 |
1541376000000 | 194.35 |
1541462400000 | 193.73 |
1541548800000 | 196.48 |
1541635200000 | 196.49 |
1541721600000 | 195.9 |
1541980800000 | 194.25 |
1542067200000 | 195.86 |
1542153600000 | 195.15 |
1542240000000 | 194.59 |
1542326400000 | 194.65 |
1542585600000 | 193.42 |
1542672000000 | 190.56 |
1542758400000 | 192.51 |
1542844800000 | 190.78 |
1542931200000 | 191.45 |
1543190400000 | 193.65 |
1543276800000 | 193.41 |
1543363200000 | 193.28 |
1543449600000 | 193.8 |
1543536000000 | 193.98 |
1543795200000 | 196.66 |
1543881600000 | 195.3 |
1543968000000 | 193.09 |
1544054400000 | 187.54 |
1544140800000 | 188.66 |
1544400000000 | 186.43 |
1544486400000 | 188.52 |
1544572800000 | 191.38 |
1544659200000 | 191.33 |
1544745600000 | 190.43 |
1545004800000 | 188.64 |
1545091200000 | 187.43 |
1545177600000 | 188.42 |
1545264000000 | 185.02 |
1545350400000 | 184.41 |
1545609600000 | 182.96 |
1545868800000 | 180.48 |
1545955200000 | 183.15 |
1546214400000 | 184.14 |
1546387200000 | 184.02 |
1546473600000 | 181.96 |
1546560000000 | 186.49 |
1546819200000 | 186.19 |
1546905600000 | 187.27 |
1546992000000 | 188.25 |
1547078400000 | 188.35 |
1547164800000 | 187.91 |
1547424000000 | 187.1 |
1547510400000 | 187.7 |
1547596800000 | 188.32 |
1547683200000 | 188.77 |
1547769600000 | 191.83 |
1548028800000 | 191.32 |
1548115200000 | 190.25 |
1548201600000 | 190.52 |
1548288000000 | 191.7 |
1548374400000 | 193.72 |
1548633600000 | 192.38 |
1548720000000 | 193.66 |
1548806400000 | 194.2 |
1548892800000 | 194.89 |
1548979200000 | 195.47 |
1549238400000 | 195.28 |
1549324800000 | 198.04 |
1549411200000 | 198.44 |
1549497600000 | 195.09 |
1549584000000 | 193.81 |
1549843200000 | 195.52 |
1549929600000 | 196.77 |
1550016000000 | 197.83 |
1550102400000 | 197.74 |
1550188800000 | 201.23 |
1550448000000 | 201.77 |
1550534400000 | 201.27 |
1550620800000 | 202.1 |
1550707200000 | 202.29 |
1550793600000 | 203.14 |
1551052800000 | 203.21 |
1551139200000 | 203.72 |
1551225600000 | 202.63 |
1551312000000 | 203.14 |
1551398400000 | 203.88 |
1551657600000 | 204.37 |
1551744000000 | 204.91 |
1551830400000 | 204.78 |
1551916800000 | 204.69 |
1552003200000 | 202.6 |
1552262400000 | 204.15 |
1552348800000 | 204.01 |
1552435200000 | 204.71 |
1552521600000 | 205.97 |
1552608000000 | 208.68 |
1552867200000 | 209.23 |
1552953600000 | 210.19 |
1553040000000 | 208.47 |
1553126400000 | 208.28 |
1553212800000 | 205.09 |
1553472000000 | 204.44 |
1553558400000 | 205.78 |
1553644800000 | 206.04 |
1553731200000 | 205.31 |
1553817600000 | 207.26 |
1554076800000 | 208.8 |
1554163200000 | 209.1 |
1554249600000 | 211.35 |
1554336000000 | 211.26 |
1554422400000 | 211.26 |
1554681600000 | 210.79 |
1554768000000 | 209.55 |
1554854400000 | 210.15 |
1554940800000 | 210.62 |
1555027200000 | 210.79 |
1555286400000 | 210.97 |
1555372800000 | 211.1 |
1555459200000 | 211.98 |
1555545600000 | 212.82 |
1555977600000 | 213.36 |
1556064000000 | 212.85 |
1556150400000 | 212.89 |
1556236800000 | 213.15 |
1556496000000 | 213.33 |
1556582400000 | 214.3 |
1556668800000 | 214.3 |
1556755200000 | 212.57 |
1556841600000 | 213.12 |
1557100800000 | 211.12 |
1557187200000 | 208.9 |
1557273600000 | 209.09 |
1557360000000 | 206.37 |
1557446400000 | 207.6 |
1557705600000 | 205.43 |
1557792000000 | 208.07 |
1557878400000 | 208.7 |
1557964800000 | 212.36 |
1558051200000 | 211.79 |
1558310400000 | 209.39 |
1558396800000 | 211.05 |
1558483200000 | 210.87 |
1558569600000 | 207.3 |
1558656000000 | 208.56 |
1558915200000 | 209.59 |
1559001600000 | 209.22 |
1559088000000 | 206.1 |
1559174400000 | 206.98 |
1559260800000 | 205.32 |
1559520000000 | 206.8 |
1559606400000 | 208.19 |
1559692800000 | 208.79 |
1559779200000 | 208.82 |
1559865600000 | 211.39 |
1560124800000 | 212.03 |
1560211200000 | 213.19 |
1560297600000 | 212.79 |
1560384000000 | 213.3 |
1560470400000 | 212.77 |
1560729600000 | 212.78 |
1560816000000 | 217.13 |
1560902400000 | 217 |
1560988800000 | 218.13 |
1561075200000 | 218.65 |
1561334400000 | 217.83 |
1561420800000 | 216.85 |
1561507200000 | 216.73 |
1561593600000 | 216.44 |
1561680000000 | 217.94 |
1561939200000 | 219.65 |
1562025600000 | 220.51 |
1562112000000 | 222.25 |
1562198400000 | 222.55 |
1562284800000 | 220.96 |
1562544000000 | 220.79 |
1562630400000 | 220.31 |
1562716800000 | 219.85 |
1562803200000 | 219.92 |
1562889600000 | 219.95 |
1563148800000 | 220.3 |
1563235200000 | 221.13 |
1563321600000 | 219.98 |
1563408000000 | 219.24 |
1563494400000 | 218.33 |
1563753600000 | 219.51 |
1563840000000 | 221.91 |
1563926400000 | 223.25 |
1564012800000 | 222.96 |
1564099200000 | 223.09 |
1564358400000 | 223.61 |
1564444800000 | 219.62 |
1564531200000 | 219.82 |
1564617600000 | 221.56 |
1564704000000 | 215.11 |
1564963200000 | 210.92 |
1565049600000 | 210.24 |
1565136000000 | 210.93 |
1565222400000 | 213.91 |
1565308800000 | 211.27 |
1565568000000 | 210.74 |
1565654400000 | 212.22 |
1565740800000 | 207.92 |
1565827200000 | 207.19 |
1565913600000 | 209.91 |
1566172800000 | 212.53 |
1566259200000 | 210.94 |
1566345600000 | 213.55 |
1566432000000 | 212.29 |
1566518400000 | 210.26 |
1566777600000 | 211.02 |
1566864000000 | 212.93 |
1566950400000 | 212.77 |
1567036800000 | 215.61 |
1567123200000 | 217.06 |
1567382400000 | 217.59 |
1567468800000 | 217 |
1567555200000 | 219.03 |
1567641600000 | 220.78 |
1567728000000 | 221.33 |
1567987200000 | 220.94 |
1568073600000 | 220.87 |
1568160000000 | 221.54 |
1568246400000 | 222.72 |
1568332800000 | 222.88 |
1568592000000 | 221.26 |
1568678400000 | 221.42 |
1568764800000 | 222.14 |
1568851200000 | 223.47 |
1568937600000 | 224.26 |
1569196800000 | 222.79 |
1569283200000 | 223.18 |
1569369600000 | 221.9 |
1569456000000 | 223.76 |
1569542400000 | 224.62 |
1569801600000 | 226.36 |
1569888000000 | 223.09 |
1569974400000 | 217.35 |
1570060800000 | 217.3 |
1570147200000 | 219.4 |
1570406400000 | 221.23 |
1570492800000 | 218.87 |
1570579200000 | 220.78 |
1570665600000 | 221.94 |
1570752000000 | 226.1 |
1571011200000 | 225.48 |
1571097600000 | 227.71 |
1571184000000 | 227.43 |
1571270400000 | 227.17 |
1571356800000 | 226.87 |
1571616000000 | 227.79 |
1571702400000 | 228.19 |
1571788800000 | 228.17 |
1571875200000 | 227.73 |
1571961600000 | 228.78 |
1572220800000 | 228.96 |
1572307200000 | 227.53 |
1572393600000 | 228.19 |
1572480000000 | 227.32 |
1572566400000 | 228.7 |
1572825600000 | 230.93 |
1572912000000 | 231.53 |
1572998400000 | 231.52 |
1573084800000 | 232.4 |
1573171200000 | 232.18 |
1573430400000 | 231.98 |
1573516800000 | 233.35 |
1573603200000 | 232.62 |
1573689600000 | 231.75 |
1573776000000 | 233.46 |
1574035200000 | 233.33 |
1574121600000 | 232.72 |
1574208000000 | 232.1 |
1574294400000 | 231.12 |
1574380800000 | 231.73 |
1574640000000 | 233 |
1574726400000 | 233.22 |
1574812800000 | 233.81 |
1574899200000 | 233.56 |
1574985600000 | 233.74 |
1575244800000 | 228.96 |
1575331200000 | 227.96 |
1575417600000 | 230.81 |
1575504000000 | 230.42 |
1575590400000 | 233.24 |
1575849600000 | 232.08 |
1575936000000 | 232.04 |
1576022400000 | 233.44 |
1576108800000 | 234.18 |
1576195200000 | 235.52 |
1576454400000 | 238.37 |
1576540800000 | 237.75 |
1576627200000 | 237.28 |
1576713600000 | 237.31 |
1576800000000 | 239.77 |
1577059200000 | 239.81 |
1577145600000 | 239.82 |
1577404800000 | 240.16 |
1577664000000 | 238.26 |
1577750400000 | 237.85 |
1577923200000 | 240.46 |
1578009600000 | 239.67 |
1578268800000 | 238.58 |
1578355200000 | 239.16 |
1578441600000 | 239.85 |
1578528000000 | 240.8 |
1578614400000 | 240.63 |
1578873600000 | 240.06 |
1578960000000 | 239.93 |
1579046400000 | 239.89 |
1579132800000 | 240.83 |
1579219200000 | 242.81 |
1579478400000 | 242.7 |
1579564800000 | 241.94 |
1579651200000 | 241.43 |
1579737600000 | 239.37 |
1579824000000 | 242.07 |
1580083200000 | 235.85 |
1580169600000 | 238.34 |
1580256000000 | 238.61 |
1580342400000 | 236.29 |
1580428800000 | 232.93 |
1580688000000 | 234.13 |
1580774400000 | 238.22 |
1580860800000 | 241.77 |
1580947200000 | 243.81 |
1581033600000 | 242.99 |
1581292800000 | 242.8 |
1581379200000 | 244.88 |
1581465600000 | 246.6 |
1581552000000 | 245.99 |
1581638400000 | 245.77 |
1581897600000 | 246.17 |
1581984000000 | 245.22 |
1582070400000 | 247.5 |
1582156800000 | 244.77 |
1582243200000 | 243.19 |
1582502400000 | 234.3 |
1582588800000 | 229.91 |
1582675200000 | 231.02 |
1582761600000 | 223.64 |
1582848000000 | 215.91 |
1583107200000 | 217.08 |
1583193600000 | 219.22 |
1583280000000 | 223.19 |
1583366400000 | 220.03 |
1583452800000 | 212.21 |
1583712000000 | 196.25 |
1583798400000 | 192.72 |
1583884800000 | 191.76 |
1583971200000 | 168.79 |
1584057600000 | 171.76 |
1584316800000 | 164.95 |
1584403200000 | 171.33 |
1584489600000 | 164.71 |
1584576000000 | 169.81 |
1584662400000 | 171.48 |
1584921600000 | 168.22 |
1585008000000 | 182.22 |
1585094400000 | 186.68 |
1585180800000 | 189.8 |
1585267200000 | 182.9 |
1585526400000 | 186.86 |
1585612800000 | 188.47 |
1585699200000 | 181.56 |
1585785600000 | 183.27 |
1585872000000 | 182.09 |
1586131200000 | 188.79 |
1586217600000 | 192.38 |
1586304000000 | 191.54 |
1586390400000 | 193.95 |
1586822400000 | 195.68 |
1586908800000 | 189.56 |
1586995200000 | 189.53 |
1587081600000 | 194.21 |
1587340800000 | 195.31 |
1587427200000 | 188.35 |
1587513600000 | 191.6399 |
1587600000000 | 192.29 |
1587686400000 | 190.28 |
1587945600000 | 194.74 |
1588032000000 | 197.96 |
1588118400000 | 201.6399 |
1588204800000 | 199.03 |
1588291200000 | 199.03 |
1588550400000 | 192.9 |
1588636800000 | 197.46 |
1588723200000 | 195.6399 |
1588809600000 | 198.51 |
1588896000000 | 199.81 |
1589155200000 | 198.1699 |
1589241600000 | 199.49 |
1589328000000 | 195.51 |
1589414400000 | 191.81 |
1589500800000 | 192.51 |
1589760000000 | 200.81 |
1589846400000 | 200.32 |
1589932800000 | 203.4199 |
1590019200000 | 201.47 |
1590105600000 | 201.51 |
1590364800000 | 205.1399 |
1590451200000 | 206.32 |
1590537600000 | 208.62 |
1590624000000 | 212.4 |
1590710400000 | 209.82 |
1590969600000 | 211.67 |
1591056000000 | 216.35 |
1591142400000 | 222.75 |
1591228800000 | 222.29 |
1591315200000 | 227.95 |
1591574400000 | 227.41 |
1591660800000 | 224.92 |
1591747200000 | 223.86 |
1591833600000 | 214.51 |
1591920000000 | 215.42 |
1592179200000 | 214.22 |
1592265600000 | 221.13 |
1592352000000 | 222.76 |
1592438400000 | 222.13 |
1592524800000 | 224.17 |
1592784000000 | 222.32 |
1592870400000 | 225 |
1592956800000 | 219.63 |
1593043200000 | 220.56 |
1593129600000 | 220.09 |
1593388800000 | 221.58 |
1593475200000 | 222.24 |
1593561600000 | 222.18 |
1593648000000 | 226.75 |
1593734400000 | 225.31 |
1593993600000 | 227.99 |
1594080000000 | 226.25 |
1594166400000 | 224.88 |
1594252800000 | 223.21 |
1594339200000 | 224.98 |
1594598400000 | 228.12 |
1594684800000 | 226.98 |
1594771200000 | 229.52 |
1594857600000 | 229.11 |
1594944000000 | 229.58 |
1595203200000 | 231.76 |
1595289600000 | 232.18 |
1595376000000 | 230.3 |
1595462400000 | 230.47 |
1595548800000 | 226.56 |
1595808000000 | 225.9 |
1595894400000 | 225.13 |
1595980800000 | 225.64 |
1596067200000 | 219.56 |
1596153600000 | 217.16 |
1596412800000 | 221.42 |
1596499200000 | 220.78 |
1596585600000 | 221.41 |
1596672000000 | 219.08 |
1596758400000 | 220.28 |
1597017600000 | 220.35 |
1597104000000 | 224.34 |
1597190400000 | 227 |
1597276800000 | 225.99 |
1597363200000 | 223.46 |
1597622400000 | 224.48 |
1597708800000 | 223.48 |
1597795200000 | 225.35 |
1597881600000 | 222.75 |
1597968000000 | 222.21 |
1598227200000 | 227 |
1598313600000 | 226.86 |
1598400000000 | 228.41 |
1598486400000 | 226.66 |
1598572800000 | 225.32 |
1598832000000 | 222.77 |
1598918400000 | 223.29 |
1599004800000 | 227.85 |
1599091200000 | 225.63 |
1599177600000 | 221.95 |
1599436800000 | 225.85 |
1599523200000 | 222.74 |
1599609600000 | 227.29 |
1599696000000 | 226.49 |
1599782400000 | 226.94 |
1600041600000 | 226.64 |
1600128000000 | 227.92 |
1600214400000 | 229.52 |
1600300800000 | 227.99 |
1600387200000 | 226.35 |
1600646400000 | 219.29 |
1600732800000 | 219.43 |
1600819200000 | 220.61 |
1600905600000 | 219.14 |
1600992000000 | 217.36 |
1601251200000 | 222.38 |
1601337600000 | 221.61 |
1601424000000 | 221 |
1601510400000 | 221.62 |
1601596800000 | 221.36 |
1601856000000 | 223.85 |
1601942400000 | 223.75 |
1602028800000 | 223.52 |
1602115200000 | 225.44 |
1602201600000 | 226.87 |
1602460800000 | 228.56 |
1602547200000 | 227.88 |
1602633600000 | 228.13 |
1602720000000 | 222.72 |
1602806400000 | 225.04 |
1603065600000 | 224.67 |
1603152000000 | 223.75 |
1603238400000 | 220.31 |
1603324800000 | 219.77 |
1603411200000 | 221.04 |
1603670400000 | 216.18 |
1603756800000 | 214.09 |
1603843200000 | 207.13 |
1603929600000 | 204.97 |
1604016000000 | 205.21 |
1604275200000 | 209.1399 |
1604361600000 | 213.96 |
1604448000000 | 218.32 |
1604534400000 | 220.8 |
1604620800000 | 219.67 |
1604880000000 | 230.41 |
1604966400000 | 232.88 |
1605052800000 | 235.24 |
1605139200000 | 233.28 |
1605225600000 | 233.4 |
1605484800000 | 235.56 |
1605571200000 | 235.1 |
1605657600000 | 235.97 |
1605744000000 | 234.07 |
1605830400000 | 235.3 |
1606089600000 | 234.22 |
1606176000000 | 236.65 |
1606262400000 | 238.13 |
1606348800000 | 237.81 |
1606435200000 | 239.93 |
1606694400000 | 237.85 |
1606780800000 | 238.63 |
1606867200000 | 238.44 |
1606953600000 | 236.91 |
1607040000000 | 238.72 |
1607299200000 | 238.49 |
1607385600000 | 238.67 |
1607472000000 | 239.24 |
1607558400000 | 238.93 |
1607644800000 | 235.99 |
1607904000000 | 236.91 |
1607990400000 | 237.45 |
1608076800000 | 239.29 |
1608163200000 | 240.18 |
1608249600000 | 239.47 |
1608508800000 | 233.04 |
1608595200000 | 236.62 |
1608681600000 | 238.82 |
1608768000000 | 239.71 |
1609113600000 | 242.57 |
1609200000000 | 243.17 |
1609286400000 | 242.73 |
1609372800000 | 241.65 |
1609718400000 | 243.86 |
1609804800000 | 242.9 |
1609891200000 | 246.66 |
1609977600000 | 248.87 |
1610064000000 | 250.19 |
1610323200000 | 248.68 |
1610409600000 | 247.69 |
1610496000000 | 248.85 |
1610582400000 | 249.42 |
1610668800000 | 246.78 |
1610928000000 | 246.75 |
1611014400000 | 247.02 |
1611100800000 | 247.83 |
1611187200000 | 247.76 |
1611273600000 | 246.4 |
1611532800000 | 245.61 |
1611619200000 | 247.01 |
1611705600000 | 244.58 |
1611792000000 | 244.8 |
1611878400000 | 240.8 |
1612137600000 | 243.3 |
1612224000000 | 245.77 |
1612310400000 | 247.44 |
1612396800000 | 248.84 |
1612483200000 | 249.17 |
1612742400000 | 249.67 |
1612828800000 | 248.46 |
1612915200000 | 247.21 |
1613001600000 | 248.57 |
1613088000000 | 249.99 |
1613347200000 | 252.38 |
1613433600000 | 252.17 |
1613520000000 | 250.15 |
1613606400000 | 248.55 |
1613692800000 | 250.17 |
1613952000000 | 248.32 |
1614038400000 | 247.39 |
1614124800000 | 248.33 |
1614211200000 | 250 |
1614297600000 | 246.54 |
1614556800000 | 250.51 |
1614643200000 | 249.98 |
1614729600000 | 248.86 |
1614816000000 | 248.65 |
1614902400000 | 246.99 |
1615161600000 | 251.53 |
1615248000000 | 254.49 |
1615334400000 | 256.68 |
1615420800000 | 258.67 |
1615507200000 | 258.46 |
1615766400000 | 258.89 |
1615852800000 | 259.86 |
1615939200000 | 258.4 |
1616025600000 | 258.94 |
1616112000000 | 258.0899 |
1616371200000 | 257.72 |
1616457600000 | 258.01 |
1616544000000 | 258.27 |
1616630400000 | 258.9 |
1616716800000 | 260.9 |
1616976000000 | 262.26 |
1617062400000 | 263.88 |
1617148800000 | 263.54 |
1617235200000 | 264.57 |
1617667200000 | 266.08 |
1617753600000 | 265.57 |
1617840000000 | 267.17 |
1617926400000 | 267.66 |
1618185600000 | 266.73 |
1618272000000 | 267.18 |
1618358400000 | 267.52 |
1618444800000 | 268.39 |
1618531200000 | 270.76 |
1618790400000 | 270.51 |
1618876800000 | 266.17 |
1618963200000 | 268.55 |
1619049600000 | 270.33 |
1619136000000 | 270.1 |
1619395200000 | 269.98 |
1619481600000 | 269.72 |
1619568000000 | 270.2799 |
1619654400000 | 270.52 |
1619740800000 | 269.55 |
1620000000000 | 272.25 |
1620086400000 | 268.19 |
1620172800000 | 274.14 |
1620259200000 | 274.55 |
1620345600000 | 276.75 |
1620604800000 | 277.08 |
1620691200000 | 271.7799 |
1620777600000 | 271.52 |
1620864000000 | 272.41 |
1620950400000 | 276.17 |
1621209600000 | 276.79 |
1621296000000 | 276.65 |
1621382400000 | 272.85 |
1621468800000 | 276.7 |
1621555200000 | 278.47 |
1621814400000 | 278.97 |
1621900800000 | 278.88 |
1621987200000 | 278.74 |
1622073600000 | 278.19 |
1622160000000 | 280.73 |
1622419200000 | 279.06 |
1622505600000 | 280.9 |
1622592000000 | 281.8 |
1622678400000 | 281.65 |
1622764800000 | 282.1 |
1623024000000 | 282.52 |
1623110400000 | 283 |
1623196800000 | 283.25 |
1623283200000 | 283.39 |
1623369600000 | 284.83 |
1623628800000 | 285.75 |
1623715200000 | 286.31 |
1623801600000 | 286.44 |
1623888000000 | 286.07 |
1623974400000 | 281 |
1624233600000 | 282.5899 |
1624320000000 | 283.43 |
1624406400000 | 280.5299 |
1624492800000 | 284.06 |
1624579200000 | 284.19 |
1624838400000 | 282.7 |
1624924800000 | 284.35 |
1625011200000 | 281.18 |
1625097600000 | 282.47 |
1625184000000 | 282.26 |
1625443200000 | 282.88 |
1625529600000 | 281.37 |
1625616000000 | 283.65 |
1625702400000 | 278.16 |
1625788800000 | 281.95 |
1626048000000 | 283.98 |
1626134400000 | 283.94 |
1626220800000 | 284.05 |
1626307200000 | 281.9 |
1626393600000 | 280.7799 |
1626652800000 | 274.79 |
1626739200000 | 276.2 |
1626825600000 | 280.17 |
1626912000000 | 281.94 |
1626998400000 | 285.43 |
1627257600000 | 285.63 |
1627344000000 | 282.74 |
1627430400000 | 285.05 |
1627516800000 | 286.06 |
1627603200000 | 285.1 |
1627862400000 | 287.54 |
1627948800000 | 288.77 |
1628035200000 | 290.31 |
1628121600000 | 291.82 |
1628208000000 | 291.99 |
1628467200000 | 292.7 |
1628553600000 | 294.06 |
1628640000000 | 295.19 |
1628726400000 | 296.73 |
1628812800000 | 297.33 |
1629072000000 | 296.0299 |
1629158400000 | 296.14 |
1629244800000 | 296.49 |
1629331200000 | 292.58 |
1629417600000 | 293.74 |
1629676800000 | 295.69 |
1629763200000 | 295.31 |
1629849600000 | 295.02 |
1629936000000 | 294.12 |
1630022400000 | 295.2799 |
1630281600000 | 295.88 |
1630368000000 | 295.06 |
1630454400000 | 296.66 |
1630540800000 | 298 |
1630627200000 | 296.25 |
1630886400000 | 298.8399 |
1630972800000 | 297.3 |
1631059200000 | 294.67 |
1631145600000 | 295.19 |
1631232000000 | 294.46 |
1631491200000 | 295.47 |
1631577600000 | 295.97 |
1631664000000 | 292.56 |
1631750400000 | 293.3399 |
1631836800000 | 291.14 |
1632096000000 | 286.29 |
1632182400000 | 290 |
1632268800000 | 292.67 |
1632355200000 | 295.91 |
1632441600000 | 292.47 |
1632700800000 | 291.24 |
1632787200000 | 284.74 |
1632873600000 | 286.3 |
1632960000000 | 285.33 |
1633046400000 | 283.93 |
1633305600000 | 282.98 |
1633392000000 | 286.58 |
1633478400000 | 282.95 |
1633564800000 | 288.12 |
1633651200000 | 286.85 |
1633910400000 | 286.43 |
1633996800000 | 286.12 |
1634083200000 | 288.35 |
1634169600000 | 292.35 |
1634256000000 | 293.58 |
1634515200000 | 292.25 |
1634601600000 | 293.58 |
1634688000000 | 295.57 |
1634774400000 | 294.81 |
1634860800000 | 297.19 |
1635120000000 | 297.26 |
1635206400000 | 299.27 |
1635292800000 | 298.77 |
1635379200000 | 299.79 |
1635465600000 | 299.57 |
1635724800000 | 301.81 |
1635811200000 | 302.94 |
1635897600000 | 304.17 |
1635984000000 | 306.08 |
1636070400000 | 306.39 |
1636329600000 | 306.86 |
1636416000000 | 306.38 |
1636502400000 | 306.65 |
1636588800000 | 307.63 |
1636675200000 | 308.98 |
1636934400000 | 308.68 |
1637020800000 | 309.08 |
1637107200000 | 309.73 |
1637193600000 | 309.33 |
1637280000000 | 308.42 |
1637539200000 | 308.13 |
1637625600000 | 304.37 |
1637712000000 | 303.97 |
1637798400000 | 305.11 |
1637884800000 | 293.52 |
1638144000000 | 294.82 |
1638230400000 | 291.51 |
1638316800000 | 298.0899 |
1638403200000 | 293.56 |
1638489600000 | 292.79 |
1638748800000 | 296.16 |
1638835200000 | 304.33 |
1638921600000 | 301.57 |
1639008000000 | 300.79 |
1639094400000 | 300.05 |
1639353600000 | 299.48 |
1639440000000 | 297.33 |
1639526400000 | 298.43 |
1639612800000 | 301.36 |
1639699200000 | 297.81 |
1639958400000 | 294.31 |
1640044800000 | 298.15 |
1640131200000 | 300.51 |
1640217600000 | 303.19 |
1640304000000 | 302.88 |
1640563200000 | 305.25 |
1640649600000 | 307.97 |
1640736000000 | 306.37 |
1640822400000 | 307.18 |
1640908800000 | 306.79 |
1641168000000 | 308.75 |
1641254400000 | 310.46 |
1641340800000 | 311.58 |
1641427200000 | 306.57 |
1641513600000 | 304.7799 |
1641772800000 | 298.7799 |
1641859200000 | 301.26 |
1641945600000 | 301.5899 |
1642032000000 | 301.05 |
1642118400000 | 297.85 |
1642377600000 | 299.73 |
1642464000000 | 296.98 |
1642550400000 | 297.23 |
1642636800000 | 299.39 |
1642723200000 | 294.35 |
1642982400000 | 283.76 |
1643068800000 | 285.43 |
1643155200000 | 290.21 |
1643241600000 | 290.35 |
1643328000000 | 287.15 |
1643587200000 | 289.9 |
1643673600000 | 293.57 |
1643760000000 | 295.22 |
1643846400000 | 289.69 |
1643932800000 | 285.5899 |
1644192000000 | 286.14 |
1644278400000 | 286.07 |
1644364800000 | 290.56 |
1644451200000 | 289.82 |
1644537600000 | 287.29 |
1644796800000 | 281.49 |
1644883200000 | 286.6 |
1644969600000 | 286.74 |
1645056000000 | 284.8399 |
1645142400000 | 282.26 |
1645401600000 | 277.11 |
1645488000000 | 276.74 |
1645574400000 | 276.52 |
1645660800000 | 267.7 |
1645747200000 | 277.37 |
1646006400000 | 275.36 |
1646092800000 | 266.08 |
1646179200000 | 269.29 |
1646265600000 | 263.56 |
1646352000000 | 252.29 |
1646611200000 | 249.68 |
1646697600000 | 248.57 |
1646784000000 | 264.56 |
1646870400000 | 256.67 |
1646956800000 | 258.46 |
1647216000000 | 263.76 |
1647302400000 | 262.99 |
1647388800000 | 270.93 |
1647475200000 | 271.81 |
1647561600000 | 272.5299 |
1647820800000 | 270.73 |
1647907200000 | 272.98 |
1647993600000 | 269.41 |
1648080000000 | 268.88 |
1648166400000 | 269.35 |
1648425600000 | 271.0899 |
1648512000000 | 278.5299 |
1648598400000 | 276.73 |
1648684800000 | 273.88 |
1648771200000 | 274.79 |
1649030400000 | 275.67 |
1649116800000 | 275.5899 |
1649203200000 | 270.83 |
1649289600000 | 270.11 |
1649376000000 | 273.76 |
1649635200000 | 271.06 |
1649721600000 | 269.81 |
1649808000000 | 269.89 |
1649894400000 | 271.62 |
1650326400000 | 269.99 |
1650412800000 | 274.65 |
1650499200000 | 277.14 |
1650585600000 | 271.1 |
1650844800000 | 266.44 |
1650931200000 | 264.5299 |
1651017600000 | 266.0299 |
1651104000000 | 268.31 |
1651190400000 | 270.86 |
1651449600000 | 266.69 |
1651536000000 | 268.0299 |
1651622400000 | 266.15 |
1651708800000 | 265.17 |
1651795200000 | 259.7 |
1652054400000 | 252.15 |
1652140800000 | 254.48 |
1652227200000 | 260.55 |
1652313600000 | 257.54 |
1652400000000 | 263.57 |
1652659200000 | 263.0299 |
1652745600000 | 266.89 |
1652832000000 | 263.73 |
1652918400000 | 260.3399 |
1653004800000 | 262.19 |
1653264000000 | 266.05 |
1653350400000 | 263.37 |
1653436800000 | 265.73 |
1653523200000 | 268.26 |
1653609600000 | 272.72 |
1653868800000 | 275.27 |
1653955200000 | 272.25 |
1654041600000 | 269.5 |
1654128000000 | 272.26 |
1654214400000 | 271.63 |
1654473600000 | 274.74 |
1654560000000 | 273.75 |
1654646400000 | 271.96 |
1654732800000 | 267.2 |
1654819200000 | 258.93 |
1655078400000 | 252.25 |
1655164800000 | 248.82 |
1655251200000 | 252.25 |
1655337600000 | 244.91 |
1655424000000 | 244.77 |
1655683200000 | 246.74 |
1655769600000 | 247.66 |
1655856000000 | 245.62 |
1655942400000 | 243.64 |
1656028800000 | 250.59 |
1656288000000 | 251.38 |
1656374400000 | 251.98 |
1656460800000 | 249.74 |
1656547200000 | 245.57 |
1656633600000 | 245.2 |
1656892800000 | 245.48 |
1656979200000 | 240.48 |
1657065600000 | 244.28 |
1657152000000 | 247.27 |
1657238400000 | 248.07 |
1657497600000 | 246.47 |
1657584000000 | 247.14 |
1657670400000 | 244.83 |
1657756800000 | 240.46 |
1657843200000 | 245.37 |
1658102400000 | 247.43 |
1658188800000 | 252.19 |
1658275200000 | 251.44 |
1658361600000 | 252.83 |
1658448000000 | 252.7 |
1658707200000 | 252.57 |
1658793600000 | 251.87 |
1658880000000 | 253.78 |
1658966400000 | 256.56 |
1659052800000 | 260.67 |
1659312000000 | 260.58 |
1659398400000 | 258.98 |
1659484800000 | 260.86 |
1659571200000 | 263.06 |
1659657600000 | 261.87 |
1659916800000 | 263.5 |
1660003200000 | 261.12 |
1660089600000 | 263.08 |
1660176000000 | 263.85 |
1660262400000 | 264.71 |
1660521600000 | 265.14 |
1660608000000 | 266.5899 |
1660694400000 | 263.3 |
1660780800000 | 264.17 |
1660867200000 | 262.07 |
1661126400000 | 257.64 |
1661212800000 | 257.04 |
1661299200000 | 257.64 |
1661385600000 | 258 |
1661472000000 | 253.05 |
1661731200000 | 250.72 |
1661817600000 | 250.46 |
1661904000000 | 247.95 |
1661990400000 | 244.71 |
1662076800000 | 249.92 |
1662336000000 | 246.84 |
1662422400000 | 247.66 |
1662508800000 | 248.06 |
1662595200000 | 249.25 |
1662681600000 | 253.43 |
1662940800000 | 257.82 |
1663027200000 | 254.23 |
1663113600000 | 251.5 |
1663200000000 | 249.76 |
1663286400000 | 246.09 |
1663545600000 | 245.75 |
1663632000000 | 243.69 |
1663718400000 | 245.91 |
1663804800000 | 241.59 |
1663891200000 | 236.79 |
1664150400000 | 234.99 |
1664236800000 | 233.38 |
1664323200000 | 234.59 |
1664409600000 | 231.12 |
1664496000000 | 234.28 |
1664755200000 | 235.79 |
1664841600000 | 244.51 |
1664928000000 | 242.15 |
1665014400000 | 240.25 |
1665100800000 | 236.21 |
1665360000000 | 235.47 |
1665446400000 | 234.15 |
1665532800000 | 232.65 |
1665619200000 | 234.06 |
1665705600000 | 236.01 |
1665964800000 | 240.29 |
1666051200000 | 241.67 |
1666137600000 | 241.29 |
1666224000000 | 241.74 |
1666310400000 | 240.2 |
1666569600000 | 244.22 |
1666656000000 | 248.33 |
1666742400000 | 250 |
1666828800000 | 248.66 |
1666915200000 | 248.8 |
1667174400000 | 248.62 |
1667260800000 | 249.96 |
1667347200000 | 249.31 |
1667433600000 | 246.75 |
1667520000000 | 252.74 |
1667779200000 | 253.67 |
1667865600000 | 257.14 |
1667952000000 | 256.94 |
1668038400000 | 264.74 |
1668124800000 | 264.8 |
1668384000000 | 266.9 |
1668470400000 | 267.95 |
1668556800000 | 266.66 |
1668643200000 | 265.9 |
1668729600000 | 268.76 |
1668988800000 | 268.11 |
1669075200000 | 268.71 |
1669161600000 | 270 |
1669248000000 | 271.3399 |
1669334400000 | 271.2799 |
1669593600000 | 269.04 |
1669680000000 | 267.93 |
1669766400000 | 270.14 |
1669852800000 | 272.8 |
1669939200000 | 272.56 |
1670198400000 | 270.93 |
1670284800000 | 269.35 |
1670371200000 | 267.85 |
1670457600000 | 266.95 |
1670544000000 | 269.26 |
1670803200000 | 267.81 |
1670889600000 | 271.62 |
1670976000000 | 271.27 |
1671062400000 | 262.15 |
1671148800000 | 259.24 |
1671408000000 | 259.71 |
1671494400000 | 258.18 |
1671580800000 | 262.05 |
1671667200000 | 259.31 |
1671753600000 | 259.15 |
1672099200000 | 259.69 |
1672185600000 | 258.52 |
1672272000000 | 261.12 |
1672358400000 | 257.2799 |
1672617600000 | 260.7 |
1672704000000 | 262.31 |
1672790400000 | 268.2 |
1672876800000 | 267.11 |
1672963200000 | 270.3 |
1673222400000 | 273.2799 |
1673308800000 | 272.37 |
1673395200000 | 275.42 |
1673481600000 | 276.5899 |
1673568000000 | 277.81 |
1673827200000 | 278.46 |
1673913600000 | 278.8399 |
1674000000000 | 278.91 |
1674086400000 | 274.11 |
1674172800000 | 275.07 |
1674432000000 | 275.98 |
1674518400000 | 275.93 |
1674604800000 | 275.67 |
1674691200000 | 276.96 |
1674777600000 | 276.83 |
1675036800000 | 276.63 |
1675123200000 | 276.4 |
1675209600000 | 275.77 |
1675296000000 | 280.6 |
1675382400000 | 281.36 |
1675641600000 | 278.61 |
1675728000000 | 278.52 |
1675814400000 | 280.02 |
1675900800000 | 281.23 |
1675987200000 | 278.68 |
1676246400000 | 281.21 |
1676332800000 | 280.65 |
1676419200000 | 282.46 |
1676505600000 | 284.04 |
1676592000000 | 282.69 |
1676851200000 | 283.14 |
1676937600000 | 281.68 |
1677024000000 | 281.91 |
1677110400000 | 281.55 |
1677196800000 | 277.62 |
1677456000000 | 281.54 |
1677542400000 | 280.2 |
1677628800000 | 278.94 |
1677715200000 | 280.55 |
1677801600000 | 282.9 |
1678060800000 | 283.52 |
1678147200000 | 282.2799 |
1678233600000 | 282.92 |
1678320000000 | 283.26 |
1678406400000 | 280.69 |
1678665600000 | 274.31 |
1678752000000 | 278.21 |
1678838400000 | 271.3399 |
1678924800000 | 276.25 |
1679011200000 | 273.04 |
1679270400000 | 275.55 |
1679356800000 | 279.29 |
1679443200000 | 280.01 |
1679529600000 | 281.02 |
1679616000000 | 277.06 |
1679875200000 | 280.19 |
1679961600000 | 279.61 |
1680048000000 | 284.19 |
1680134400000 | 287.89 |
1680220800000 | 289.81 |
1680480000000 | 289.01 |
1680566400000 | 289.23 |
1680652800000 | 289.43 |
1680739200000 | 290.89 |
1681171200000 | 292.16 |
1681257600000 | 291.73 |
1681344000000 | 292.55 |
1681430400000 | 291.88 |
1681689600000 | 291.38 |
1681776000000 | 292.6 |
1681862400000 | 293.0899 |
1681948800000 | 292.15 |
1682035200000 | 293.66 |
1682294400000 | 295.29 |
1682380800000 | 294.26 |
1682467200000 | 293.11 |
1682553600000 | 292.9 |
1682640000000 | 294.26 |
1682899200000 | 294.26 |
1682985600000 | 290.63 |
1683072000000 | 292.1 |
1683158400000 | 290.31 |
1683244800000 | 293.65 |
1683504000000 | 293.88 |
1683590400000 | 292.44 |
1683676800000 | 291.54 |
1683763200000 | 291.72 |
1683849600000 | 292.32 |
1684108800000 | 292.91 |
1684195200000 | 292.8399 |
1684281600000 | 292.05 |
1684368000000 | 293.81 |
1684454400000 | 295.97 |
1684713600000 | 295.29 |
1684800000000 | 293.54 |
1684886400000 | 288.47 |
1684972800000 | 286.52 |
1685059200000 | 289.83 |
1685318400000 | 289.49 |
1685404800000 | 287.85 |
1685491200000 | 283.81 |
1685577600000 | 286.37 |
1685664000000 | 289.06 |
1685923200000 | 288.05 |
1686009600000 | 288.87 |
1686096000000 | 287.66 |
1686182400000 | 287.32 |
1686268800000 | 286.51 |
1686528000000 | 287.79 |
1686614400000 | 289.05 |
1686700800000 | 291.17 |
1686787200000 | 290.61 |
1686873600000 | 291.31 |
1687132800000 | 288.38 |
1687219200000 | 286.6 |
1687305600000 | 284.58 |
1687392000000 | 283.73 |
1687478400000 | 282.74 |
1687737600000 | 283.05 |
1687824000000 | 283.68 |
1687910400000 | 286.38 |
1687996800000 | 287.12 |
1688083200000 | 290.15 |
1688342400000 | 290.3399 |
1688428800000 | 290.47 |
1688515200000 | 287.64 |
1688601600000 | 281.3399 |
1688688000000 | 281.89 |
1688947200000 | 282.48 |
1689033600000 | 284.37 |
1689120000000 | 288.5 |
1689206400000 | 290.43 |
1689292800000 | 289.26 |
1689552000000 | 286.91 |
1689638400000 | 287.71 |
1689724800000 | 287.75 |
1689811200000 | 289.38 |
1689897600000 | 290.7 |
1690156800000 | 290.51 |
1690243200000 | 291.58 |
1690329600000 | 289.7799 |
1690416000000 | 293.77 |
1690502400000 | 294.23 |
1690761600000 | 293.5899 |
1690848000000 | 290.54 |
1690934400000 | 285.52 |
1691020800000 | 282.19 |
1691107200000 | 283.21 |
1691366400000 | 283.27 |
1691452800000 | 281.5 |
1691539200000 | 283.4 |
1691625600000 | 286.94 |
1691712000000 | 283.57 |
1691971200000 | 284.21 |
1692057600000 | 281.82 |
1692144000000 | 281.89 |
1692230400000 | 280.4 |
1692316800000 | 279.72 |
1692576000000 | 280.32 |
1692662400000 | 282.15 |
1692748800000 | 283.32 |
1692835200000 | 282.23 |
1692921600000 | 282.98 |
1693180800000 | 285.94 |
1693267200000 | 288.83 |
1693353600000 | 288.44 |
1693440000000 | 287.57 |
1693526400000 | 287.23 |
1693785600000 | 286.7799 |
1693872000000 | 286.06 |
1693958400000 | 285.11 |
1694044800000 | 284.85 |
1694131200000 | 285.44 |
1694390400000 | 287.32 |
1694476800000 | 285.95 |
1694563200000 | 284.86 |
1694649600000 | 288.8399 |
1694736000000 | 289.7799 |
1694995200000 | 287.23 |
1695081600000 | 286.92 |
1695168000000 | 289.49 |
1695254400000 | 285.46 |
1695340800000 | 284.7799 |
1695600000000 | 282.0899 |
1695686400000 | 279.91 |
1695772800000 | 278.61 |
1695859200000 | 279.21 |
1695945600000 | 280.3399 |
1696204800000 | 276.96 |
1696291200000 | 274.15 |
1696377600000 | 274.93 |
1696464000000 | 274.87 |
1696550400000 | 275.86 |
1696809600000 | 275.51 |
1696896000000 | 281.38 |
1696982400000 | 282.07 |
1697068800000 | 281.5299 |
1697155200000 | 277.95 |
1697414400000 | 278.31 |
1697500800000 | 277.61 |
1697587200000 | 274.49 |
1697673600000 | 272.63 |
1697760000000 | 268.75 |
1698019200000 | 268.92 |
1698105600000 | 271.07 |
1698192000000 | 271.66 |
1698278400000 | 268.82 |
1698364800000 | 266.92 |
1698624000000 | 267.36 |
1698710400000 | 269.57 |
1698796800000 | 271.29 |
1698883200000 | 275.97 |
1698969600000 | 276.98 |
1699228800000 | 275.74 |
1699315200000 | 274.9 |
1699401600000 | 276.21 |
1699488000000 | 279.61 |
1699574400000 | 277.23 |
1699833600000 | 279.23 |
1699920000000 | 283.54 |
1700006400000 | 285.86 |
1700092800000 | 285.37 |
1700179200000 | 288.11 |
1700438400000 | 288.8 |
1700524800000 | 287.99 |
1700611200000 | 289.08 |
1700697600000 | 289.45 |
1700784000000 | 290.31 |
1701043200000 | 289.83 |
1701129600000 | 289.41 |
1701216000000 | 290.55 |
1701302400000 | 291.89 |
1701388800000 | 294.32 |
1701648000000 | 293.85 |
1701734400000 | 295.25 |
1701820800000 | 295.82 |
1701907200000 | 296 |
1701993600000 | 298.14 |
1702252800000 | 298.42 |
1702339200000 | 297.6 |
1702425600000 | 296.99 |
1702512000000 | 300.12 |
1702598400000 | 299.25 |
1702857600000 | 298.1 |
1702944000000 | 299.8 |
1703030400000 | 299.99 |
1703116800000 | 298.77 |
1703203200000 | 299.66 |
1703635200000 | 299.98 |
1703721600000 | 299.12 |
1703808000000 | 299.4 |
1704153600000 | 299.33 |
1704240000000 | 296.33 |
1704326400000 | 298.21 |
1704412800000 | 297.36 |
1704672000000 | 298.97 |
1704758400000 | 298.72 |
1704844800000 | 297.81 |
1704931200000 | 297.01 |
1705017600000 | 299.73 |
1705276800000 | 299.15 |
1705363200000 | 298.89 |
1705449600000 | 296.44 |
1705536000000 | 297.51 |
1705622400000 | 296.8 |
1705881600000 | 298.43 |
1705968000000 | 297.6 |
1706054400000 | 300.3399 |
1706140800000 | 301.68 |
1706227200000 | 304.88 |
1706486400000 | 304.43 |
1706572800000 | 303.8 |
1706659200000 | 303.32 |
1706745600000 | 301.13 |
1706832000000 | 300.11 |
1707091200000 | 300.69 |
1707177600000 | 301.5899 |
1707264000000 | 299.73 |
1707350400000 | 299.14 |
1707436800000 | 298.52 |
1707696000000 | 300.25 |
1707782400000 | 297.51 |
1707868800000 | 297.91 |
1707955200000 | 300.63 |
1708041600000 | 300.97 |
1708300800000 | 301.42 |
1708387200000 | 300.89 |
1708473600000 | 301.35 |
1708560000000 | 305.07 |
1708646400000 | 305.27 |
1708905600000 | 303.54 |
1708992000000 | 305.5 |
1709078400000 | 304.82 |
1709164800000 | 304.7799 |
1709251200000 | 305.43 |
1709510400000 | 305.8399 |
1709596800000 | 305.29 |
1709683200000 | 306.3399 |
1709769600000 | 309.81 |
1709856000000 | 309.67 |
1710115200000 | 308.5899 |
1710201600000 | 310.47 |
1710288000000 | 311.32 |
1710374400000 | 310.37 |
1710460800000 | 309.17 |
1710720000000 | 308.54 |
1710806400000 | 309.0899 |
1710892800000 | 308.54 |
1710979200000 | 310.38 |
1711065600000 | 310.85 |
1711324800000 | 311.86 |
1711411200000 | 313.26 |
1711497600000 | 314.96 |
1711584000000 | 315.35 |
1712016000000 | 312.58 |
1712102400000 | 313.26 |
1712188800000 | 313.65 |
1712275200000 | 310.48 |
1712534400000 | 312.05 |
1712620800000 | 310.38 |
1712707200000 | 310.18 |
1712793600000 | 308.58 |
1712880000000 | 308.6 |
1713139200000 | 308.7799 |
1713225600000 | 305.74 |
1713312000000 | 305.74 |
1713398400000 | 307.21 |
1713484800000 | 308.3399 |
1713744000000 | 310.9 |
1713830400000 | 312.91 |
1713916800000 | 312.67 |
1714003200000 | 309.7799 |
1714089600000 | 313.56 |
1714348800000 | 313.66 |
1714435200000 | 311.55 |
1714521600000 | 311.55 |
1714608000000 | 311.17 |
1714694400000 | 312.93 |
1714953600000 | 315.74 |
1715040000000 | 319.85 |
1715126400000 | 322.86 |
1715212800000 | 325.32 |
1715299200000 | 328.56 |
1715558400000 | 328.51 |
1715644800000 | 328.96 |
1715731200000 | 329.97 |
1715817600000 | 328.88 |
1715904000000 | 327.61 |
1716163200000 | 327.9 |
1716249600000 | 327.64 |
1716336000000 | 327.69 |
1716422400000 | 327.42 |
1716508800000 | 327.69 |
1716768000000 | 329.39 |
1716854400000 | 328.95 |
1716940800000 | 324.54 |
1717027200000 | 325.85 |
1717113600000 | 325.67 |
1717372800000 | 327.21 |
1717459200000 | 324.9 |
1717545600000 | 327.58 |
1717632000000 | 327.47 |
1717718400000 | 326.49 |
1717977600000 | 324.62 |
1718064000000 | 322.08 |
1718150400000 | 325.74 |
1718236800000 | 320.17 |
1718323200000 | 314.89 |
1718582400000 | 315.9 |
1718668800000 | 318.25 |
1718755200000 | 315.97 |
1718841600000 | 320.17 |
1718928000000 | 317.35 |
1719187200000 | 320.39 |
1719273600000 | 319.29 |
1719360000000 | 318.24 |
1719446400000 | 316.42 |
1719532800000 | 315.0299 |
1719792000000 | 317.98 |
1719878400000 | 316.63 |
1719964800000 | 320.43 |
1720051200000 | 322.29 |
1720137600000 | 322.17 |
1720396800000 | 321.31 |
1720483200000 | 317.64 |
1720569600000 | 320.92 |
1720656000000 | 323.5899 |
1720742400000 | 326.74 |
1721001600000 | 322.33 |
1721088000000 | 320.77 |
1721174400000 | 319.72 |
1721260800000 | 319.15 |
1721347200000 | 316.7799 |
1721606400000 | 320.79 |
1721692800000 | 319.95 |
1721779200000 | 318.48 |
1721865600000 | 316.58 |
1721952000000 | 319.19 |
1722211200000 | 318.48 |
1722297600000 | 319.25 |
1722384000000 | 321.0299 |
1722470400000 | 315.87 |
1722556800000 | 310.04 |
1722816000000 | 304.52 |
1722902400000 | 304.24 |
1722988800000 | 309.7 |
1723075200000 | 309.48 |
1723161600000 | 309.8399 |
1723420800000 | 309.54 |
1723507200000 | 311.19 |
1723593600000 | 312.74 |
1723680000000 | 316.21 |
1723766400000 | 317.45 |
1724025600000 | 319.56 |
1724112000000 | 318.62 |
1724198400000 | 320.26 |
1724284800000 | 320.67 |
1724371200000 | 323.33 |
1724630400000 | 323.63 |
1724716800000 | 323.56 |
1724803200000 | 325.3 |
1724889600000 | 328.01 |
1724976000000 | 328.6 |
EURO iSTOXX Equal Industry ESG 30 | EURO STOXX 50 | |
---|---|---|
2017 | 12.7005702 | 10.212675 |
2018 | -4.8209825 | -11.414331 |
2019 | 29.6856174 | 29.820559 |
2020 | 1.6101296 | -2.6112241 |
2021 | 27.1914512 | 24.2740656 |
2022 | -16.3101888 | -8.9230627 |
2023 | 16.6195797 | 23.5829086 |
2024 | 12.8977569 | 19.4832424 |
Methodology
The EURO iSTOXX Equal Industry ESG 30 Index selects 30 large securities from the EURO STOXX Index that rank highly in terms of their ESG performance, compared to their industry peers.
Securities that belong to the EURO STOXX Index are screened for their current ESG scores, as calculated by Sustainalytics' transparent ESG performance model. Securities that do not have ESG ratings are not eligible for selection. Furthermore, companies that are non-compliant with the Global Standards Screening or involved in controversial weapons are assigned an ESG score of 0. Only six securities with the highest free float market capitalization from each ICB industry are eligible for the next step of the selection process. From the remaining selection universe, three stocks with the highest ESG performances from each ICB industry are selected for the final index composition. The index is reviewed quarterly, and constituents are assigned equal weights.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0491898398 | IXEIESGG | IXEIESGG INDEX | .IXEIESGG |
Price EUR | CH0491898372 | IXEIESG | IXEIESG INDEX | .IXEIESG |
Net Return EUR | CH0491898380 | IXEIESGN | IXEIESGN INDEX | .IXEIESGN |
Gross Return USD | CH0491898422 | IXEIESGU | .IXEIESGU | |
Price USD | CH0491898406 | IXEIESGL | .IXEIESGL | |
Net Return USD | CH0491898414 | IXEIESGV | .IXEIESGV |
Quick Facts
Weighting | Price-weighted with a weighting factor to achieve an equal weighting |
Cap Factor | - |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available since March 19, 2012 |
Inception date | Aug. 21, 2019 |
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 Equal Industry ESG 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SIEMENS ENERGY | Energy | Germany | 3.860% |
UNICREDIT | Banks | Italy | 3.697% |
SANOFI | Health Care | France | 3.638% |
PHILIPS | Health Care | Netherlands | 3.625% |
ENI | Energy | Italy | 3.620% |
SAINT GOBAIN | Construction and Materials | France | 3.528% |
AXA | Insurance | France | 3.522% |
SYMRISE | Chemicals | Germany | 3.518% |
NOKIA | Telecommunications | Finland | 3.494% |
SNAM RETE GAS | Energy | Italy | 3.431% |
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.