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 | 97.8 | 3.3 | 3.3 | 3.5 | 3.0 | 3.6 | 3.1 | 69.9 |
EURO STOXX 50 | 4,387.5 | 3,415.9 | 68.3 | 52.3 | 343.7 | 18.8 | 10.1 | 0.6 | 5.4 |
Supersector weighting (top 10)
Energy | 10.4 |
---|---|
Utilities | 10.0 |
Telecommunications | 9.9 |
Health Care | 9.9 |
Technology | 9.9 |
Food, Beverage and Tobacco | 9.8 |
Industrial Goods and Services | 6.8 |
Banks | 6.8 |
Chemicals | 6.7 |
Consumer Products and Services | 6.5 |
Country weighting
France | 33.1 |
---|---|
Germany | 20.1 |
Italy | 13.6 |
Netherlands | 13.2 |
Spain | 13.1 |
Finland | 6.8 |
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 | -3.3 | 4.5 | 7.6 | 9.4 | 39.4 | N/A | N/A | 7.8 | 3.1 | 6.9 |
EURO STOXX 50 | -1.7 | 10.4 | 14.0 | 29.8 | 58.0 | N/A | N/A | 14.3 | 9.2 | 9.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX Equal Industry ESG 30 | N/A | N/A | 10.7 | 15.9 | 18.7 | N/A | N/A | 0.4 | 0.1 | 0.3 |
EURO STOXX 50 | N/A | N/A | 12.5 | 18.0 | 20.9 | N/A | N/A | 0.8 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX Equal Industry ESG 30 | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 5.1 | 5.4 | 5.0 | 4.8 | 5.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX Equal Industry ESG 30 | 0.8 | 0.7 | 0.8 | 0.9 | 0.9 | -4.2 | -2.2 | -1.2 | -1.3 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of June 28, 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 | 20.2 | 13.5 | 15.6 | 15.6 | 1.7 | 3.0 | 1.1 | 19.1 |
EURO STOXX 50 | 15.5 | 13.3 | 15.1 | 15.1 | 1.9 | 2.8 | 1.3 | 19.0 |
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 | 93.11 |
1334275200000 | 91.36 |
1334534400000 | 91.9 |
1334620800000 | 93.79 |
1334707200000 | 92.26 |
1334793600000 | 91.02 |
1334880000000 | 91.64 |
1335139200000 | 89.2 |
1335225600000 | 90.3 |
1335312000000 | 91.58 |
1335398400000 | 91.74 |
1335484800000 | 92.51 |
1335744000000 | 91.64 |
1335830400000 | 91.68 |
1335916800000 | 91.24 |
1336003200000 | 91.34 |
1336089600000 | 89.88 |
1336348800000 | 90.87 |
1336435200000 | 90.03 |
1336521600000 | 89.94 |
1336608000000 | 90.44 |
1336694400000 | 91.26 |
1336953600000 | 89.06 |
1337040000000 | 88.46 |
1337126400000 | 87.92 |
1337212800000 | 87.05 |
1337299200000 | 86.86 |
1337558400000 | 87.3 |
1337644800000 | 88.9 |
1337731200000 | 86.82 |
1337817600000 | 87.69 |
1337904000000 | 87.81 |
1338163200000 | 87.57 |
1338249600000 | 87.81 |
1338336000000 | 86.13 |
1338422400000 | 85.98 |
1338508800000 | 84.2 |
1338768000000 | 84 |
1338854400000 | 84.19 |
1338940800000 | 86.12 |
1339027200000 | 86.41 |
1339113600000 | 86.82 |
1339372800000 | 86.65 |
1339459200000 | 86.87 |
1339545600000 | 87.12 |
1339632000000 | 86.71 |
1339718400000 | 87.79 |
1339977600000 | 87.37 |
1340064000000 | 88.88 |
1340150400000 | 89.21 |
1340236800000 | 88.62 |
1340323200000 | 87.92 |
1340582400000 | 85.77 |
1340668800000 | 85.68 |
1340755200000 | 86.97 |
1340841600000 | 86.58 |
1340928000000 | 90.26 |
1341187200000 | 91.04 |
1341273600000 | 92.06 |
1341360000000 | 91.84 |
1341446400000 | 90.71 |
1341532800000 | 89.09 |
1341792000000 | 88.79 |
1341878400000 | 89.54 |
1341964800000 | 89.74 |
1342051200000 | 89.1 |
1342137600000 | 90.49 |
1342396800000 | 90.53 |
1342483200000 | 90.32 |
1342569600000 | 91.68 |
1342656000000 | 92.39 |
1342742400000 | 90.28 |
1343001600000 | 88.07 |
1343088000000 | 87.17 |
1343174400000 | 87.48 |
1343260800000 | 90.86 |
1343347200000 | 93.02 |
1343606400000 | 94.34 |
1343692800000 | 93.78 |
1343779200000 | 94.21 |
1343865600000 | 91.83 |
1343952000000 | 95.42 |
1344211200000 | 96.56 |
1344297600000 | 98 |
1344384000000 | 97.45 |
1344470400000 | 97.79 |
1344556800000 | 97.32 |
1344816000000 | 96.95 |
1344902400000 | 97.58 |
1344988800000 | 97.59 |
1345075200000 | 98.83 |
1345161600000 | 99.25 |
1345420800000 | 98.78 |
1345507200000 | 99.51 |
1345593600000 | 98.21 |
1345680000000 | 97.42 |
1345766400000 | 98.01 |
1346025600000 | 99.34 |
1346112000000 | 98.26 |
1346198400000 | 97.98 |
1346284800000 | 97.42 |
1346371200000 | 98.59 |
1346630400000 | 99.68 |
1346716800000 | 98.66 |
1346803200000 | 98.3 |
1346889600000 | 101.18 |
1346976000000 | 101.53 |
1347235200000 | 101.16 |
1347321600000 | 101.76 |
1347408000000 | 102.06 |
1347494400000 | 101.59 |
1347580800000 | 103.15 |
1347840000000 | 102.73 |
1347926400000 | 101.73 |
1348012800000 | 102.09 |
1348099200000 | 101.73 |
1348185600000 | 102.45 |
1348444800000 | 101.64 |
1348531200000 | 102.28 |
1348617600000 | 99.78 |
1348704000000 | 100.38 |
1348790400000 | 98.57 |
1349049600000 | 100.15 |
1349136000000 | 99.98 |
1349222400000 | 99.7 |
1349308800000 | 99.21 |
1349395200000 | 100.69 |
1349654400000 | 99.69 |
1349740800000 | 98.86 |
1349827200000 | 98.59 |
1349913600000 | 99.47 |
1350000000000 | 98.64 |
1350259200000 | 99.2 |
1350345600000 | 101.29 |
1350432000000 | 102.02 |
1350518400000 | 102.05 |
1350604800000 | 101.31 |
1350864000000 | 101.03 |
1350950400000 | 98.71 |
1351036800000 | 99.01 |
1351123200000 | 98.78 |
1351209600000 | 99.43 |
1351468800000 | 99.03 |
1351555200000 | 100.2 |
1351641600000 | 99.86 |
1351728000000 | 101.17 |
1351814400000 | 101.79 |
1352073600000 | 100.61 |
1352160000000 | 101.1 |
1352246400000 | 98.85 |
1352332800000 | 98.56 |
1352419200000 | 99.12 |
1352678400000 | 99.2 |
1352764800000 | 99.18 |
1352851200000 | 98.9 |
1352937600000 | 98.09 |
1353024000000 | 96.65 |
1353283200000 | 99.11 |
1353369600000 | 100 |
1353456000000 | 100.61 |
1353542400000 | 101.33 |
1353628800000 | 102.44 |
1353888000000 | 101.92 |
1353974400000 | 101.9 |
1354060800000 | 102.13 |
1354147200000 | 103.48 |
1354233600000 | 102.96 |
1354492800000 | 103.18 |
1354579200000 | 103.26 |
1354665600000 | 103.87 |
1354752000000 | 104.51 |
1354838400000 | 104.54 |
1355097600000 | 104.51 |
1355184000000 | 105.56 |
1355270400000 | 105.6 |
1355356800000 | 105.46 |
1355443200000 | 105.68 |
1355702400000 | 105.31 |
1355788800000 | 105.94 |
1355875200000 | 106.23 |
1355961600000 | 106.19 |
1356048000000 | 105.65 |
1356307200000 | 105.74 |
1356566400000 | 105.88 |
1356652800000 | 104.7 |
1356912000000 | 105.01 |
1357084800000 | 107.78 |
1357171200000 | 107.75 |
1357257600000 | 107.88 |
1357516800000 | 107.32 |
1357603200000 | 107.02 |
1357689600000 | 107.64 |
1357776000000 | 108.03 |
1357862400000 | 108.02 |
1358121600000 | 108.07 |
1358208000000 | 107.61 |
1358294400000 | 108.17 |
1358380800000 | 109.39 |
1358467200000 | 108.65 |
1358726400000 | 109.39 |
1358812800000 | 109.2 |
1358899200000 | 109.33 |
1358985600000 | 109.58 |
1359072000000 | 109.98 |
1359331200000 | 109.96 |
1359417600000 | 110.41 |
1359504000000 | 109.67 |
1359590400000 | 108.67 |
1359676800000 | 109.2 |
1359936000000 | 106.72 |
1360022400000 | 106.66 |
1360108800000 | 105.66 |
1360195200000 | 105.15 |
1360281600000 | 105.95 |
1360540800000 | 105.82 |
1360627200000 | 106.51 |
1360713600000 | 106.92 |
1360800000000 | 106.1 |
1360886400000 | 105.7 |
1361145600000 | 105.78 |
1361232000000 | 107.27 |
1361318400000 | 106.16 |
1361404800000 | 104 |
1361491200000 | 105.96 |
1361750400000 | 106.68 |
1361836800000 | 104.03 |
1361923200000 | 105.07 |
1362009600000 | 105.67 |
1362096000000 | 105.14 |
1362355200000 | 105.47 |
1362441600000 | 107.96 |
1362528000000 | 107.77 |
1362614400000 | 108.58 |
1362700800000 | 110.03 |
1362960000000 | 109.35 |
1363046400000 | 109.45 |
1363132800000 | 109.24 |
1363219200000 | 110.52 |
1363305600000 | 109.79 |
1363564800000 | 109.48 |
1363651200000 | 108.76 |
1363737600000 | 110.04 |
1363824000000 | 109.04 |
1363910400000 | 108.75 |
1364169600000 | 107.27 |
1364256000000 | 106.98 |
1364342400000 | 105.78 |
1364428800000 | 106.24 |
1364860800000 | 108 |
1364947200000 | 106.78 |
1365033600000 | 106.5 |
1365120000000 | 105.03 |
1365379200000 | 104.83 |
1365465600000 | 105.36 |
1365552000000 | 107.76 |
1365638400000 | 108.79 |
1365724800000 | 107.87 |
1365984000000 | 107.06 |
1366070400000 | 106.24 |
1366156800000 | 104.41 |
1366243200000 | 104.08 |
1366329600000 | 104.9 |
1366588800000 | 104.85 |
1366675200000 | 107.73 |
1366761600000 | 109.61 |
1366848000000 | 109.74 |
1366934400000 | 108.6 |
1367193600000 | 109.88 |
1367280000000 | 109.86 |
1367366400000 | 109.86 |
1367452800000 | 110.38 |
1367539200000 | 112.46 |
1367798400000 | 112.39 |
1367884800000 | 113.1 |
1367971200000 | 114.06 |
1368057600000 | 113.95 |
1368144000000 | 114.95 |
1368403200000 | 114.72 |
1368489600000 | 115.72 |
1368576000000 | 116.11 |
1368662400000 | 116.24 |
1368748800000 | 116.3 |
1369008000000 | 116.43 |
1369094400000 | 116.68 |
1369180800000 | 117.33 |
1369267200000 | 115.35 |
1369353600000 | 114.69 |
1369612800000 | 115.55 |
1369699200000 | 117.01 |
1369785600000 | 114.89 |
1369872000000 | 115.06 |
1369958400000 | 113.07 |
1370217600000 | 111.98 |
1370304000000 | 111.95 |
1370390400000 | 110.26 |
1370476800000 | 109.66 |
1370563200000 | 111.4 |
1370822400000 | 111.46 |
1370908800000 | 110.01 |
1370995200000 | 109.75 |
1371081600000 | 109.63 |
1371168000000 | 110.02 |
1371427200000 | 111.76 |
1371513600000 | 111.85 |
1371600000000 | 111.48 |
1371686400000 | 107.95 |
1371772800000 | 106.52 |
1372032000000 | 104.59 |
1372118400000 | 105.74 |
1372204800000 | 108.05 |
1372291200000 | 109.17 |
1372377600000 | 108.48 |
1372636800000 | 109.41 |
1372723200000 | 108.67 |
1372809600000 | 107.62 |
1372896000000 | 110.65 |
1372982400000 | 108.94 |
1373241600000 | 110.63 |
1373328000000 | 110.99 |
1373414400000 | 110.69 |
1373500800000 | 111.64 |
1373587200000 | 110.89 |
1373846400000 | 111.42 |
1373932800000 | 110.32 |
1374019200000 | 111.1 |
1374105600000 | 111.78 |
1374192000000 | 111.69 |
1374451200000 | 112.37 |
1374537600000 | 112.55 |
1374624000000 | 114.01 |
1374710400000 | 113.65 |
1374796800000 | 113.41 |
1375056000000 | 113.82 |
1375142400000 | 114.54 |
1375228800000 | 113.97 |
1375315200000 | 115.94 |
1375401600000 | 115.85 |
1375660800000 | 115.63 |
1375747200000 | 114.89 |
1375833600000 | 114.81 |
1375920000000 | 115.65 |
1376006400000 | 116.78 |
1376265600000 | 116.93 |
1376352000000 | 117.66 |
1376438400000 | 117.63 |
1376524800000 | 116.78 |
1376611200000 | 117.32 |
1376870400000 | 116.3 |
1376956800000 | 114.96 |
1377043200000 | 114.64 |
1377129600000 | 115.94 |
1377216000000 | 116.49 |
1377475200000 | 116.46 |
1377561600000 | 113.92 |
1377648000000 | 113.75 |
1377734400000 | 114.44 |
1377820800000 | 113.17 |
1378080000000 | 115.2 |
1378166400000 | 116.07 |
1378252800000 | 116.12 |
1378339200000 | 116.84 |
1378425600000 | 117.57 |
1378684800000 | 117.45 |
1378771200000 | 119.4 |
1378857600000 | 119.93 |
1378944000000 | 120.61 |
1379030400000 | 120.92 |
1379289600000 | 121.8 |
1379376000000 | 121.66 |
1379462400000 | 122.22 |
1379548800000 | 122.84 |
1379635200000 | 122.99 |
1379894400000 | 122.33 |
1379980800000 | 122.92 |
1380067200000 | 122.93 |
1380153600000 | 122.89 |
1380240000000 | 122.42 |
1380499200000 | 121.77 |
1380585600000 | 123.31 |
1380672000000 | 122.15 |
1380758400000 | 121.7 |
1380844800000 | 122.15 |
1381104000000 | 121.71 |
1381190400000 | 120.92 |
1381276800000 | 120.6 |
1381363200000 | 122.83 |
1381449600000 | 123.21 |
1381708800000 | 123.11 |
1381795200000 | 124.26 |
1381881600000 | 124.7 |
1381968000000 | 124.31 |
1382054400000 | 125.31 |
1382313600000 | 125.76 |
1382400000000 | 126.53 |
1382486400000 | 125.96 |
1382572800000 | 126.34 |
1382659200000 | 125.5 |
1382918400000 | 125.89 |
1383004800000 | 127.5 |
1383091200000 | 127.27 |
1383177600000 | 128.09 |
1383264000000 | 127.68 |
1383523200000 | 128.59 |
1383609600000 | 127.78 |
1383696000000 | 128.91 |
1383782400000 | 127.55 |
1383868800000 | 127.33 |
1384128000000 | 128.19 |
1384214400000 | 127.29 |
1384300800000 | 127.12 |
1384387200000 | 128.2 |
1384473600000 | 128.26 |
1384732800000 | 129.34 |
1384819200000 | 128.06 |
1384905600000 | 128 |
1384992000000 | 127.93 |
1385078400000 | 128.12 |
1385337600000 | 128.64 |
1385424000000 | 128.32 |
1385510400000 | 129.05 |
1385596800000 | 129.56 |
1385683200000 | 129.59 |
1385942400000 | 128.7 |
1386028800000 | 126.22 |
1386115200000 | 125.39 |
1386201600000 | 124.2 |
1386288000000 | 125.13 |
1386547200000 | 125.67 |
1386633600000 | 124.89 |
1386720000000 | 123.9 |
1386806400000 | 122.9 |
1386892800000 | 122.77 |
1387152000000 | 124.57 |
1387238400000 | 123.11 |
1387324800000 | 124.24 |
1387411200000 | 126.26 |
1387497600000 | 126.91 |
1387756800000 | 127.63 |
1387843200000 | 127.59 |
1388102400000 | 129.43 |
1388361600000 | 129.25 |
1388448000000 | 129.49 |
1388620800000 | 128.12 |
1388707200000 | 129.13 |
1388966400000 | 129.07 |
1389052800000 | 130.11 |
1389139200000 | 130.25 |
1389225600000 | 129.36 |
1389312000000 | 130.11 |
1389571200000 | 130.3 |
1389657600000 | 130.45 |
1389744000000 | 131.62 |
1389830400000 | 131.51 |
1389916800000 | 131.31 |
1390176000000 | 131.58 |
1390262400000 | 131.7 |
1390348800000 | 132.05 |
1390435200000 | 130.34 |
1390521600000 | 127.1 |
1390780800000 | 126.28 |
1390867200000 | 126.89 |
1390953600000 | 126.26 |
1391040000000 | 126.52 |
1391126400000 | 125.69 |
1391385600000 | 124.13 |
1391472000000 | 123.59 |
1391558400000 | 123.65 |
1391644800000 | 126.44 |
1391731200000 | 127.37 |
1391990400000 | 127.53 |
1392076800000 | 128.56 |
1392163200000 | 128.81 |
1392249600000 | 128.93 |
1392336000000 | 129.36 |
1392595200000 | 129.58 |
1392681600000 | 129.71 |
1392768000000 | 129.75 |
1392854400000 | 130.08 |
1392940800000 | 130.25 |
1393200000000 | 131.3 |
1393286400000 | 131.42 |
1393372800000 | 130.72 |
1393459200000 | 129.84 |
1393545600000 | 130.15 |
1393804800000 | 126.79 |
1393891200000 | 130.06 |
1393977600000 | 130.07 |
1394064000000 | 130 |
1394150400000 | 128.56 |
1394409600000 | 128.43 |
1394496000000 | 128.09 |
1394582400000 | 126.74 |
1394668800000 | 125.08 |
1394755200000 | 124.53 |
1395014400000 | 126.23 |
1395100800000 | 127.36 |
1395187200000 | 127.31 |
1395273600000 | 127.41 |
1395360000000 | 127.33 |
1395619200000 | 125.5 |
1395705600000 | 127.12 |
1395792000000 | 128.63 |
1395878400000 | 128.72 |
1395964800000 | 130.2 |
1396224000000 | 129.96 |
1396310400000 | 130.47 |
1396396800000 | 130.69 |
1396483200000 | 130.91 |
1396569600000 | 131.53 |
1396828800000 | 130.05 |
1396915200000 | 129.64 |
1397001600000 | 130.15 |
1397088000000 | 129.03 |
1397174400000 | 127.26 |
1397433600000 | 127.7 |
1397520000000 | 125.78 |
1397606400000 | 127.31 |
1397692800000 | 127.82 |
1398124800000 | 129.57 |
1398211200000 | 129.25 |
1398297600000 | 129.76 |
1398384000000 | 128.55 |
1398643200000 | 128.78 |
1398729600000 | 130.38 |
1398816000000 | 130.83 |
1398902400000 | 130.83 |
1398988800000 | 130.19 |
1399248000000 | 129.94 |
1399334400000 | 129.31 |
1399420800000 | 130.06 |
1399507200000 | 131.48 |
1399593600000 | 131.17 |
1399852800000 | 132.45 |
1399939200000 | 132.48 |
1400025600000 | 132.65 |
1400112000000 | 131.1 |
1400198400000 | 131.23 |
1400457600000 | 131.33 |
1400544000000 | 130.84 |
1400630400000 | 131.22 |
1400716800000 | 131.38 |
1400803200000 | 131.97 |
1401062400000 | 133.64 |
1401148800000 | 133.83 |
1401235200000 | 133.89 |
1401321600000 | 133.91 |
1401408000000 | 133.97 |
1401667200000 | 134.12 |
1401753600000 | 133.56 |
1401840000000 | 133.45 |
1401926400000 | 134.39 |
1402012800000 | 135.26 |
1402272000000 | 135.76 |
1402358400000 | 136.43 |
1402444800000 | 135.96 |
1402531200000 | 135.94 |
1402617600000 | 135.61 |
1402876800000 | 134.87 |
1402963200000 | 135.66 |
1403049600000 | 135.83 |
1403136000000 | 136.6 |
1403222400000 | 136.36 |
1403481600000 | 135.6 |
1403568000000 | 135.65 |
1403654400000 | 134.68 |
1403740800000 | 134.37 |
1403827200000 | 134.35 |
1404086400000 | 134.58 |
1404172800000 | 135.1 |
1404259200000 | 135.18 |
1404345600000 | 136.7 |
1404432000000 | 136.12 |
1404691200000 | 134.58 |
1404777600000 | 132.85 |
1404864000000 | 133.49 |
1404950400000 | 131.58 |
1405036800000 | 131.61 |
1405296000000 | 132.65 |
1405382400000 | 131.33 |
1405468800000 | 133.47 |
1405555200000 | 132.06 |
1405641600000 | 132.08 |
1405900800000 | 131.44 |
1405987200000 | 133.18 |
1406073600000 | 133.17 |
1406160000000 | 134.46 |
1406246400000 | 133.34 |
1406505600000 | 133.22 |
1406592000000 | 133.74 |
1406678400000 | 133.98 |
1406764800000 | 132.01 |
1406851200000 | 129.89 |
1407110400000 | 129.69 |
1407196800000 | 129.86 |
1407283200000 | 128.75 |
1407369600000 | 127.58 |
1407456000000 | 126.87 |
1407715200000 | 128.61 |
1407801600000 | 127.73 |
1407888000000 | 128.7 |
1407974400000 | 128.8 |
1408060800000 | 127.96 |
1408320000000 | 129.68 |
1408406400000 | 130.51 |
1408492800000 | 130.5 |
1408579200000 | 131.78 |
1408665600000 | 130.97 |
1408924800000 | 133.1 |
1409011200000 | 134.22 |
1409097600000 | 134.31 |
1409184000000 | 133.39 |
1409270400000 | 134.04 |
1409529600000 | 134.12 |
1409616000000 | 134.47 |
1409702400000 | 135.51 |
1409788800000 | 137.22 |
1409875200000 | 136.87 |
1410134400000 | 137.01 |
1410220800000 | 136.32 |
1410307200000 | 136.21 |
1410393600000 | 136.06 |
1410480000000 | 136.03 |
1410739200000 | 135.82 |
1410825600000 | 135.27 |
1410912000000 | 136.06 |
1410998400000 | 137.18 |
1411084800000 | 137.53 |
1411344000000 | 137.32 |
1411430400000 | 135.78 |
1411516800000 | 136.97 |
1411603200000 | 135.48 |
1411689600000 | 135.9 |
1411948800000 | 134.87 |
1412035200000 | 136.04 |
1412121600000 | 134.34 |
1412208000000 | 130.78 |
1412294400000 | 131.93 |
1412553600000 | 132.28 |
1412640000000 | 130.28 |
1412726400000 | 129.04 |
1412812800000 | 128.64 |
1412899200000 | 126.53 |
1413158400000 | 126.41 |
1413244800000 | 126.79 |
1413331200000 | 122.61 |
1413417600000 | 121.71 |
1413504000000 | 125.07 |
1413763200000 | 123.87 |
1413849600000 | 126.54 |
1413936000000 | 127.18 |
1414022400000 | 128.59 |
1414108800000 | 128.14 |
1414368000000 | 127.38 |
1414454400000 | 129.44 |
1414540800000 | 129.39 |
1414627200000 | 129.96 |
1414713600000 | 133 |
1414972800000 | 131.74 |
1415059200000 | 129.84 |
1415145600000 | 132.09 |
1415232000000 | 132.58 |
1415318400000 | 131.24 |
1415577600000 | 132.59 |
1415664000000 | 133.27 |
1415750400000 | 131.24 |
1415836800000 | 132.02 |
1415923200000 | 131.88 |
1416182400000 | 132.82 |
1416268800000 | 134.29 |
1416355200000 | 134.03 |
1416441600000 | 133.19 |
1416528000000 | 136.6 |
1416787200000 | 137 |
1416873600000 | 137.02 |
1416960000000 | 136.9 |
1417046400000 | 137.97 |
1417132800000 | 138.33 |
1417392000000 | 137.65 |
1417478400000 | 137.95 |
1417564800000 | 138.5 |
1417651200000 | 137.05 |
1417737600000 | 139.94 |
1417996800000 | 139.06 |
1418083200000 | 135.56 |
1418169600000 | 134.87 |
1418256000000 | 135.32 |
1418342400000 | 131.57 |
1418601600000 | 128.33 |
1418688000000 | 131.1 |
1418774400000 | 130.74 |
1418860800000 | 134.93 |
1418947200000 | 135.02 |
1419206400000 | 135.71 |
1419292800000 | 137.23 |
1419379200000 | 136.93 |
1419811200000 | 136.94 |
1419897600000 | 135.09 |
1419984000000 | 135.64 |
1420156800000 | 135.16 |
1420416000000 | 130.73 |
1420502400000 | 130.32 |
1420588800000 | 131.14 |
1420675200000 | 135.57 |
1420761600000 | 132.77 |
1421020800000 | 134.43 |
1421107200000 | 136.73 |
1421193600000 | 134.91 |
1421280000000 | 137.82 |
1421366400000 | 139.96 |
1421625600000 | 140.71 |
1421712000000 | 141.46 |
1421798400000 | 143.06 |
1421884800000 | 145.05 |
1421971200000 | 147.64 |
1422230400000 | 149.39 |
1422316800000 | 147.92 |
1422403200000 | 147.89 |
1422489600000 | 148.4 |
1422576000000 | 147.47 |
1422835200000 | 147.63 |
1422921600000 | 148.9 |
1423008000000 | 148.85 |
1423094400000 | 148.39 |
1423180800000 | 148 |
1423440000000 | 145.9 |
1423526400000 | 147.4 |
1423612800000 | 146.97 |
1423699200000 | 148.52 |
1423785600000 | 149.72 |
1424044800000 | 149.1 |
1424131200000 | 149.06 |
1424217600000 | 150.01 |
1424304000000 | 151.22 |
1424390400000 | 151.39 |
1424649600000 | 152.67 |
1424736000000 | 154.01 |
1424822400000 | 154 |
1424908800000 | 155.12 |
1424995200000 | 155.87 |
1425254400000 | 156.15 |
1425340800000 | 154.56 |
1425427200000 | 155.97 |
1425513600000 | 157.33 |
1425600000000 | 157.35 |
1425859200000 | 156.83 |
1425945600000 | 155.07 |
1426032000000 | 158.56 |
1426118400000 | 158.28 |
1426204800000 | 158.55 |
1426464000000 | 160.8 |
1426550400000 | 159.45 |
1426636800000 | 159.34 |
1426723200000 | 159.63 |
1426809600000 | 161.83 |
1427068800000 | 160.85 |
1427155200000 | 161.79 |
1427241600000 | 159.69 |
1427328000000 | 158.44 |
1427414400000 | 159.1 |
1427673600000 | 161.33 |
1427760000000 | 159.94 |
1427846400000 | 160.84 |
1427932800000 | 161.17 |
1428364800000 | 163.82 |
1428451200000 | 162.74 |
1428537600000 | 164.7 |
1428624000000 | 166.53 |
1428883200000 | 167.52 |
1428969600000 | 166.01 |
1429056000000 | 166.06 |
1429142400000 | 164.11 |
1429228800000 | 160.86 |
1429488000000 | 162.63 |
1429574400000 | 163.57 |
1429660800000 | 163.91 |
1429747200000 | 162.54 |
1429833600000 | 163.45 |
1430092800000 | 165.39 |
1430179200000 | 162.49 |
1430265600000 | 158.14 |
1430352000000 | 157.76 |
1430438400000 | 157.76 |
1430697600000 | 158.95 |
1430784000000 | 155.13 |
1430870400000 | 155.22 |
1430956800000 | 155.42 |
1431043200000 | 159.65 |
1431302400000 | 159.06 |
1431388800000 | 157.33 |
1431475200000 | 156.6 |
1431561600000 | 158.51 |
1431648000000 | 157.71 |
1431907200000 | 158.14 |
1431993600000 | 161.12 |
1432080000000 | 162.13 |
1432166400000 | 162.51 |
1432252800000 | 162.33 |
1432512000000 | 161.31 |
1432598400000 | 160.05 |
1432684800000 | 162.78 |
1432771200000 | 162.09 |
1432857600000 | 158.85 |
1433116800000 | 159.29 |
1433203200000 | 158.35 |
1433289600000 | 159.18 |
1433376000000 | 158.23 |
1433462400000 | 155.95 |
1433721600000 | 154.11 |
1433808000000 | 153.22 |
1433894400000 | 155.84 |
1433980800000 | 156.86 |
1434067200000 | 154.81 |
1434326400000 | 152.01 |
1434412800000 | 152.97 |
1434499200000 | 151.83 |
1434585600000 | 153.22 |
1434672000000 | 153.14 |
1434931200000 | 158.54 |
1435017600000 | 159.88 |
1435104000000 | 158.85 |
1435190400000 | 158.49 |
1435276800000 | 159.38 |
1435536000000 | 153.34 |
1435622400000 | 151.53 |
1435708800000 | 154.2 |
1435795200000 | 152.77 |
1435881600000 | 152.08 |
1436140800000 | 149.18 |
1436227200000 | 146.34 |
1436313600000 | 148.12 |
1436400000000 | 152.14 |
1436486400000 | 156.7 |
1436745600000 | 159.11 |
1436832000000 | 159.95 |
1436918400000 | 160.85 |
1437004800000 | 163.18 |
1437091200000 | 163 |
1437350400000 | 163.97 |
1437436800000 | 162.23 |
1437523200000 | 161.75 |
1437609600000 | 161.73 |
1437696000000 | 160.6 |
1437955200000 | 157.41 |
1438041600000 | 158.7 |
1438128000000 | 159.6 |
1438214400000 | 159.93 |
1438300800000 | 160.17 |
1438560000000 | 161.83 |
1438646400000 | 161.78 |
1438732800000 | 163.12 |
1438819200000 | 162.62 |
1438905600000 | 160.97 |
1439164800000 | 162.65 |
1439251200000 | 159.97 |
1439337600000 | 154.7 |
1439424000000 | 156.23 |
1439510400000 | 155.41 |
1439769600000 | 155.82 |
1439856000000 | 156.06 |
1439942400000 | 153.09 |
1440028800000 | 149.89 |
1440115200000 | 145.51 |
1440374400000 | 138.27 |
1440460800000 | 144.61 |
1440547200000 | 142.9 |
1440633600000 | 147.27 |
1440720000000 | 147.49 |
1440979200000 | 146.61 |
1441065600000 | 143.1 |
1441152000000 | 143.68 |
1441238400000 | 147.03 |
1441324800000 | 143.68 |
1441584000000 | 144.53 |
1441670400000 | 145.97 |
1441756800000 | 147.6 |
1441843200000 | 145.66 |
1441929600000 | 144.14 |
1442188800000 | 143.83 |
1442275200000 | 145.02 |
1442361600000 | 147.08 |
1442448000000 | 146.65 |
1442534400000 | 142.81 |
1442793600000 | 144.97 |
1442880000000 | 139.85 |
1442966400000 | 140.14 |
1443052800000 | 137.45 |
1443139200000 | 141.75 |
1443398400000 | 139.06 |
1443484800000 | 138.93 |
1443571200000 | 142.25 |
1443657600000 | 140.69 |
1443744000000 | 141.57 |
1444003200000 | 145.91 |
1444089600000 | 147.22 |
1444176000000 | 146.73 |
1444262400000 | 147.19 |
1444348800000 | 147.89 |
1444608000000 | 147.38 |
1444694400000 | 146.5 |
1444780800000 | 144.64 |
1444867200000 | 147.25 |
1444953600000 | 148.29 |
1445212800000 | 148.89 |
1445299200000 | 148.31 |
1445385600000 | 149.21 |
1445472000000 | 153.12 |
1445558400000 | 156.22 |
1445817600000 | 156.04 |
1445904000000 | 154.31 |
1445990400000 | 156.48 |
1446076800000 | 157.56 |
1446163200000 | 157.64 |
1446422400000 | 158.41 |
1446508800000 | 159.07 |
1446595200000 | 159.13 |
1446681600000 | 159.35 |
1446768000000 | 159.88 |
1447027200000 | 157.67 |
1447113600000 | 158.3 |
1447200000000 | 159.6 |
1447286400000 | 157.49 |
1447372800000 | 155.99 |
1447632000000 | 156.72 |
1447718400000 | 160.58 |
1447804800000 | 159.81 |
1447891200000 | 160.48 |
1447977600000 | 160.91 |
1448236800000 | 160.53 |
1448323200000 | 158.63 |
1448409600000 | 161.6 |
1448496000000 | 163.23 |
1448582400000 | 163.2 |
1448841600000 | 163.57 |
1448928000000 | 161.46 |
1449014400000 | 161.1 |
1449100800000 | 156.05 |
1449187200000 | 155.76 |
1449446400000 | 157.17 |
1449532800000 | 154.48 |
1449619200000 | 153.24 |
1449705600000 | 152.8 |
1449792000000 | 149.74 |
1450051200000 | 147.15 |
1450137600000 | 151.91 |
1450224000000 | 151.84 |
1450310400000 | 154.48 |
1450396800000 | 152.33 |
1450656000000 | 150.38 |
1450742400000 | 150.58 |
1450828800000 | 154.21 |
1450915200000 | 154.2 |
1451260800000 | 153.03 |
1451347200000 | 155.53 |
1451433600000 | 154.56 |
1451520000000 | 153.45 |
1451865600000 | 149.25 |
1451952000000 | 149.88 |
1452038400000 | 148.22 |
1452124800000 | 146.36 |
1452211200000 | 144.74 |
1452470400000 | 144.29 |
1452556800000 | 145.89 |
1452643200000 | 146.36 |
1452729600000 | 143.97 |
1452816000000 | 140.3 |
1453075200000 | 139.65 |
1453161600000 | 141.99 |
1453248000000 | 137.98 |
1453334400000 | 141.3 |
1453420800000 | 144.92 |
1453680000000 | 144.27 |
1453766400000 | 145.32 |
1453852800000 | 146.31 |
1453939200000 | 143.9 |
1454025600000 | 147.36 |
1454284800000 | 146.29 |
1454371200000 | 144.02 |
1454457600000 | 141.65 |
1454544000000 | 141.37 |
1454630400000 | 139.97 |
1454889600000 | 135.63 |
1454976000000 | 133.72 |
1455062400000 | 135.11 |
1455148800000 | 130.4 |
1455235200000 | 132.86 |
1455494400000 | 136.57 |
1455580800000 | 135.83 |
1455667200000 | 139.65 |
1455753600000 | 140.06 |
1455840000000 | 139.07 |
1456099200000 | 141.82 |
1456185600000 | 140 |
1456272000000 | 136.87 |
1456358400000 | 139.95 |
1456444800000 | 141.99 |
1456704000000 | 142.47 |
1456790400000 | 145.12 |
1456876800000 | 145.36 |
1456963200000 | 145.35 |
1457049600000 | 146.64 |
1457308800000 | 146.07 |
1457395200000 | 145.1 |
1457481600000 | 145.78 |
1457568000000 | 143.5 |
1457654400000 | 147.22 |
1457913600000 | 148.41 |
1458000000000 | 147.55 |
1458086400000 | 147.49 |
1458172800000 | 147.45 |
1458259200000 | 147.5 |
1458518400000 | 147.45 |
1458604800000 | 147.61 |
1458691200000 | 147.51 |
1458777600000 | 145.13 |
1459209600000 | 146.01 |
1459296000000 | 148.15 |
1459382400000 | 146.23 |
1459468800000 | 143.82 |
1459728000000 | 144.15 |
1459814400000 | 141.29 |
1459900800000 | 142.35 |
1459987200000 | 141.13 |
1460073600000 | 143.23 |
1460332800000 | 143.77 |
1460419200000 | 144.49 |
1460505600000 | 148.05 |
1460592000000 | 148.94 |
1460678400000 | 148.63 |
1460937600000 | 148.88 |
1461024000000 | 151.72 |
1461110400000 | 152.25 |
1461196800000 | 152.24 |
1461283200000 | 152.06 |
1461542400000 | 150.46 |
1461628800000 | 150.63 |
1461715200000 | 151.16 |
1461801600000 | 152.03 |
1461888000000 | 148.24 |
1462147200000 | 148.85 |
1462233600000 | 146.57 |
1462320000000 | 145.21 |
1462406400000 | 145.99 |
1462492800000 | 145.66 |
1462752000000 | 146.37 |
1462838400000 | 147.61 |
1462924800000 | 146.63 |
1463011200000 | 146.05 |
1463097600000 | 147.34 |
1463356800000 | 147.41 |
1463443200000 | 146.73 |
1463529600000 | 147.78 |
1463616000000 | 146.49 |
1463702400000 | 148.32 |
1463961600000 | 147.79 |
1464048000000 | 150.79 |
1464134400000 | 152.93 |
1464220800000 | 153.93 |
1464307200000 | 154.34 |
1464566400000 | 154.72 |
1464652800000 | 153.79 |
1464739200000 | 153.4 |
1464825600000 | 153.47 |
1464912000000 | 152.1 |
1465171200000 | 152.51 |
1465257600000 | 154.03 |
1465344000000 | 153.33 |
1465430400000 | 151.89 |
1465516800000 | 148.28 |
1465776000000 | 145.84 |
1465862400000 | 143.08 |
1465948800000 | 144.23 |
1466035200000 | 143.51 |
1466121600000 | 144.62 |
1466380800000 | 149.16 |
1466467200000 | 149.95 |
1466553600000 | 150.17 |
1466640000000 | 153.13 |
1466726400000 | 142 |
1466985600000 | 137.79 |
1467072000000 | 141.28 |
1467158400000 | 145.67 |
1467244800000 | 147.53 |
1467331200000 | 148.66 |
1467590400000 | 147.73 |
1467676800000 | 145.49 |
1467763200000 | 142.83 |
1467849600000 | 143.67 |
1467936000000 | 146.19 |
1468195200000 | 148.62 |
1468281600000 | 150.46 |
1468368000000 | 150.33 |
1468454400000 | 151.93 |
1468540800000 | 151.65 |
1468800000000 | 151.58 |
1468886400000 | 150.67 |
1468972800000 | 152.62 |
1469059200000 | 152.5 |
1469145600000 | 152.89 |
1469404800000 | 153.14 |
1469491200000 | 153.24 |
1469577600000 | 154.31 |
1469664000000 | 153.17 |
1469750400000 | 153.57 |
1470009600000 | 153.23 |
1470096000000 | 150.9 |
1470182400000 | 151.47 |
1470268800000 | 152.34 |
1470355200000 | 154.33 |
1470614400000 | 154.89 |
1470700800000 | 156.8 |
1470787200000 | 156.56 |
1470873600000 | 158.19 |
1470960000000 | 157.96 |
1471219200000 | 158.11 |
1471305600000 | 157.33 |
1471392000000 | 155.57 |
1471478400000 | 156.45 |
1471564800000 | 155.47 |
1471824000000 | 155.17 |
1471910400000 | 156.68 |
1471996800000 | 157.11 |
1472083200000 | 156.15 |
1472169600000 | 157.09 |
1472428800000 | 156.53 |
1472515200000 | 157.88 |
1472601600000 | 157.08 |
1472688000000 | 157.19 |
1472774400000 | 160.23 |
1473033600000 | 160.26 |
1473120000000 | 159.44 |
1473206400000 | 160.59 |
1473292800000 | 159.57 |
1473379200000 | 157.45 |
1473638400000 | 155.4 |
1473724800000 | 153.88 |
1473811200000 | 153.47 |
1473897600000 | 153.99 |
1473984000000 | 152.56 |
1474243200000 | 154.29 |
1474329600000 | 154.42 |
1474416000000 | 155.11 |
1474502400000 | 158.34 |
1474588800000 | 157.85 |
1474848000000 | 155.43 |
1474934400000 | 155.45 |
1475020800000 | 156.65 |
1475107200000 | 156.49 |
1475193600000 | 157.07 |
1475452800000 | 156.69 |
1475539200000 | 158.09 |
1475625600000 | 157.44 |
1475712000000 | 157.12 |
1475798400000 | 155.23 |
1476057600000 | 157.42 |
1476144000000 | 156.39 |
1476230400000 | 155.32 |
1476316800000 | 153.98 |
1476403200000 | 156.62 |
1476662400000 | 156.03 |
1476748800000 | 158.3 |
1476835200000 | 158.61 |
1476921600000 | 159.03 |
1477008000000 | 158.99 |
1477267200000 | 159.43 |
1477353600000 | 158.83 |
1477440000000 | 158.58 |
1477526400000 | 158.36 |
1477612800000 | 158.21 |
1477872000000 | 157.33 |
1477958400000 | 155.82 |
1478044800000 | 154.04 |
1478131200000 | 153.47 |
1478217600000 | 152.62 |
1478476800000 | 155.02 |
1478563200000 | 155.79 |
1478649600000 | 156.89 |
1478736000000 | 155.31 |
1478822400000 | 154.41 |
1479081600000 | 154.4 |
1479168000000 | 155.31 |
1479254400000 | 154.67 |
1479340800000 | 155.42 |
1479427200000 | 154.61 |
1479686400000 | 154.85 |
1479772800000 | 155.64 |
1479859200000 | 155.51 |
1479945600000 | 156.11 |
1480032000000 | 156.54 |
1480291200000 | 154.83 |
1480377600000 | 155.71 |
1480464000000 | 156.73 |
1480550400000 | 155 |
1480636800000 | 154.36 |
1480896000000 | 155.63 |
1480982400000 | 157.54 |
1481068800000 | 159.21 |
1481155200000 | 160.27 |
1481241600000 | 160.89 |
1481500800000 | 160.54 |
1481587200000 | 162.19 |
1481673600000 | 161 |
1481760000000 | 162.7 |
1481846400000 | 163.75 |
1482105600000 | 164.07 |
1482192000000 | 164.91 |
1482278400000 | 164.56 |
1482364800000 | 164.13 |
1482451200000 | 164.83 |
1482796800000 | 165.33 |
1482883200000 | 165.22 |
1482969600000 | 165.07 |
1483056000000 | 165.57 |
1483315200000 | 166.77 |
1483401600000 | 166.26 |
1483488000000 | 166.07 |
1483574400000 | 165.97 |
1483660800000 | 165.94 |
1483920000000 | 165.45 |
1484006400000 | 165.38 |
1484092800000 | 165.85 |
1484179200000 | 165.05 |
1484265600000 | 166.91 |
1484524800000 | 166.16 |
1484611200000 | 165.68 |
1484697600000 | 166.38 |
1484784000000 | 166.35 |
1484870400000 | 166.51 |
1485129600000 | 165.09 |
1485216000000 | 165.13 |
1485302400000 | 166.03 |
1485388800000 | 165.78 |
1485475200000 | 165.27 |
1485734400000 | 163.21 |
1485820800000 | 162.06 |
1485907200000 | 162.85 |
1485993600000 | 163.72 |
1486080000000 | 164.72 |
1486339200000 | 163.58 |
1486425600000 | 163.47 |
1486512000000 | 164.21 |
1486598400000 | 166.26 |
1486684800000 | 166.75 |
1486944000000 | 168.34 |
1487030400000 | 168.06 |
1487116800000 | 168.28 |
1487203200000 | 167.82 |
1487289600000 | 168.18 |
1487548800000 | 168.12 |
1487635200000 | 169.02 |
1487721600000 | 169.19 |
1487808000000 | 168.9 |
1487894400000 | 167.87 |
1488153600000 | 168.06 |
1488240000000 | 167.93 |
1488326400000 | 171.18 |
1488412800000 | 170.67 |
1488499200000 | 170.93 |
1488758400000 | 170.26 |
1488844800000 | 169.96 |
1488931200000 | 169.99 |
1489017600000 | 171.66 |
1489104000000 | 172.31 |
1489363200000 | 172.43 |
1489449600000 | 171.86 |
1489536000000 | 172.54 |
1489622400000 | 173.72 |
1489708800000 | 174.46 |
1489968000000 | 174.21 |
1490054400000 | 173.65 |
1490140800000 | 173.15 |
1490227200000 | 174.81 |
1490313600000 | 174.4 |
1490572800000 | 174.47 |
1490659200000 | 175.38 |
1490745600000 | 175.78 |
1490832000000 | 176.68 |
1490918400000 | 177.67 |
1491177600000 | 176.49 |
1491264000000 | 176.81 |
1491350400000 | 176.61 |
1491436800000 | 177.56 |
1491523200000 | 177.93 |
1491782400000 | 177.52 |
1491868800000 | 176.96 |
1491955200000 | 177.3 |
1492041600000 | 176.69 |
1492473600000 | 174.84 |
1492560000000 | 175.19 |
1492646400000 | 175.33 |
1492732800000 | 174.81 |
1492992000000 | 180.47 |
1493078400000 | 180.6 |
1493164800000 | 181.03 |
1493251200000 | 180.62 |
1493337600000 | 180.88 |
1493596800000 | 180.88 |
1493683200000 | 182.25 |
1493769600000 | 182.65 |
1493856000000 | 184.99 |
1493942400000 | 186.61 |
1494201600000 | 185.9 |
1494288000000 | 186.63 |
1494374400000 | 186.91 |
1494460800000 | 185.7 |
1494547200000 | 186.72 |
1494806400000 | 187.12 |
1494892800000 | 187.6 |
1494979200000 | 184.8 |
1495065600000 | 183.72 |
1495152000000 | 185.12 |
1495411200000 | 185.15 |
1495497600000 | 186.12 |
1495584000000 | 185.81 |
1495670400000 | 185.7 |
1495756800000 | 185.41 |
1496016000000 | 185.09 |
1496102400000 | 184.6 |
1496188800000 | 184.65 |
1496275200000 | 185.75 |
1496361600000 | 186.84 |
1496620800000 | 186.21 |
1496707200000 | 185.21 |
1496793600000 | 185.25 |
1496880000000 | 185.6 |
1496966400000 | 186.37 |
1497225600000 | 184.38 |
1497312000000 | 185.19 |
1497398400000 | 184.93 |
1497484800000 | 183.53 |
1497571200000 | 184.47 |
1497830400000 | 186.31 |
1497916800000 | 185.18 |
1498003200000 | 184.81 |
1498089600000 | 184.4 |
1498176000000 | 184.04 |
1498435200000 | 184.96 |
1498521600000 | 183.16 |
1498608000000 | 182.76 |
1498694400000 | 179.35 |
1498780800000 | 178.4 |
1499040000000 | 180.81 |
1499126400000 | 179.96 |
1499212800000 | 179.75 |
1499299200000 | 178.69 |
1499385600000 | 178.69 |
1499644800000 | 179.47 |
1499731200000 | 178.87 |
1499817600000 | 181.7 |
1499904000000 | 182.46 |
1499990400000 | 182.71 |
1500249600000 | 182.53 |
1500336000000 | 180.96 |
1500422400000 | 182.68 |
1500508800000 | 182.43 |
1500595200000 | 180.26 |
1500854400000 | 180.32 |
1500940800000 | 180.54 |
1501027200000 | 181.5 |
1501113600000 | 182.21 |
1501200000000 | 180.2 |
1501459200000 | 179.6 |
1501545600000 | 180.88 |
1501632000000 | 180.53 |
1501718400000 | 180.46 |
1501804800000 | 182.26 |
1502064000000 | 182.43 |
1502150400000 | 183.06 |
1502236800000 | 181.34 |
1502323200000 | 179.49 |
1502409600000 | 177.88 |
1502668800000 | 180.1 |
1502755200000 | 180.44 |
1502841600000 | 181.59 |
1502928000000 | 180.85 |
1503014400000 | 179.69 |
1503273600000 | 178.94 |
1503360000000 | 180.41 |
1503446400000 | 179.74 |
1503532800000 | 179.81 |
1503619200000 | 179.67 |
1503878400000 | 178.7 |
1503964800000 | 176.94 |
1504051200000 | 177.75 |
1504137600000 | 178.92 |
1504224000000 | 179.82 |
1504483200000 | 179.08 |
1504569600000 | 179.26 |
1504656000000 | 179.56 |
1504742400000 | 180.4 |
1504828800000 | 180.11 |
1505088000000 | 182.44 |
1505174400000 | 182.92 |
1505260800000 | 183.19 |
1505347200000 | 183.07 |
1505433600000 | 182.69 |
1505692800000 | 183.73 |
1505779200000 | 183.9 |
1505865600000 | 183.82 |
1505952000000 | 183.28 |
1506038400000 | 183.37 |
1506297600000 | 183.21 |
1506384000000 | 183.26 |
1506470400000 | 183.95 |
1506556800000 | 184.5 |
1506643200000 | 185.47 |
1506902400000 | 186.23 |
1506988800000 | 186.37 |
1507075200000 | 185.68 |
1507161600000 | 186.4 |
1507248000000 | 185.61 |
1507507200000 | 186.43 |
1507593600000 | 186.27 |
1507680000000 | 186.77 |
1507766400000 | 186.73 |
1507852800000 | 187.64 |
1508112000000 | 187.38 |
1508198400000 | 187.04 |
1508284800000 | 186.97 |
1508371200000 | 186.36 |
1508457600000 | 186.86 |
1508716800000 | 187.46 |
1508803200000 | 187.21 |
1508889600000 | 186.65 |
1508976000000 | 188.3 |
1509062400000 | 189.06 |
1509321600000 | 189.75 |
1509408000000 | 190.53 |
1509494400000 | 191.74 |
1509580800000 | 191.45 |
1509667200000 | 191.66 |
1509926400000 | 191.68 |
1510012800000 | 190.93 |
1510099200000 | 190.48 |
1510185600000 | 188.42 |
1510272000000 | 187.38 |
1510531200000 | 186.47 |
1510617600000 | 184.98 |
1510704000000 | 184.04 |
1510790400000 | 185.11 |
1510876800000 | 184.47 |
1511136000000 | 185.21 |
1511222400000 | 186.25 |
1511308800000 | 185.73 |
1511395200000 | 186.45 |
1511481600000 | 186.48 |
1511740800000 | 185.39 |
1511827200000 | 186.23 |
1511913600000 | 186.68 |
1512000000000 | 186.17 |
1512086400000 | 184.84 |
1512345600000 | 187.01 |
1512432000000 | 186.84 |
1512518400000 | 186.64 |
1512604800000 | 187.32 |
1512691200000 | 188.09 |
1512950400000 | 188.07 |
1513036800000 | 189.16 |
1513123200000 | 188.29 |
1513209600000 | 186.9 |
1513296000000 | 186.56 |
1513555200000 | 189.21 |
1513641600000 | 188.23 |
1513728000000 | 186.96 |
1513814400000 | 188.32 |
1513900800000 | 187.77 |
1514332800000 | 187.84 |
1514419200000 | 186.53 |
1514505600000 | 185.17 |
1514851200000 | 184.86 |
1514937600000 | 186.3 |
1515024000000 | 188.85 |
1515110400000 | 190.78 |
1515369600000 | 191.1 |
1515456000000 | 191.59 |
1515542400000 | 190.2 |
1515628800000 | 189.84 |
1515715200000 | 190.74 |
1515974400000 | 190.52 |
1516060800000 | 190.74 |
1516147200000 | 190.41 |
1516233600000 | 190.35 |
1516320000000 | 191.69 |
1516579200000 | 192.21 |
1516665600000 | 192.63 |
1516752000000 | 191.29 |
1516838400000 | 190.06 |
1516924800000 | 190.88 |
1517184000000 | 190.34 |
1517270400000 | 188.51 |
1517356800000 | 188.32 |
1517443200000 | 187.7 |
1517529600000 | 185.15 |
1517788800000 | 183.05 |
1517875200000 | 178.36 |
1517961600000 | 181.96 |
1518048000000 | 177.56 |
1518134400000 | 175.08 |
1518393600000 | 177.52 |
1518480000000 | 175.65 |
1518566400000 | 177.75 |
1518652800000 | 178.92 |
1518739200000 | 181 |
1518998400000 | 180.05 |
1519084800000 | 181.36 |
1519171200000 | 181.31 |
1519257600000 | 181.75 |
1519344000000 | 182.14 |
1519603200000 | 183.47 |
1519689600000 | 182.8 |
1519776000000 | 182.05 |
1519862400000 | 179.99 |
1519948800000 | 176.09 |
1520208000000 | 177.98 |
1520294400000 | 178.49 |
1520380800000 | 178.95 |
1520467200000 | 181.05 |
1520553600000 | 182.25 |
1520812800000 | 182.45 |
1520899200000 | 180.53 |
1520985600000 | 180.25 |
1521072000000 | 181.38 |
1521158400000 | 182.44 |
1521417600000 | 180.36 |
1521504000000 | 181.46 |
1521590400000 | 181.63 |
1521676800000 | 178.26 |
1521763200000 | 175.91 |
1522022400000 | 174.46 |
1522108800000 | 176.61 |
1522195200000 | 177.49 |
1522281600000 | 178.82 |
1522713600000 | 178.38 |
1522800000000 | 177.54 |
1522886400000 | 182.54 |
1522972800000 | 182.13 |
1523232000000 | 182.58 |
1523318400000 | 184.57 |
1523404800000 | 184.23 |
1523491200000 | 185.83 |
1523577600000 | 185.88 |
1523836800000 | 185.57 |
1523923200000 | 187.31 |
1524009600000 | 188.48 |
1524096000000 | 188.04 |
1524182400000 | 188.44 |
1524441600000 | 189.52 |
1524528000000 | 189.75 |
1524614400000 | 188.69 |
1524700800000 | 190.07 |
1524787200000 | 190.69 |
1525046400000 | 191.45 |
1525132800000 | 191.45 |
1525219200000 | 192.87 |
1525305600000 | 192.06 |
1525392000000 | 193.98 |
1525651200000 | 195.15 |
1525737600000 | 194.33 |
1525824000000 | 194.66 |
1525910400000 | 194.65 |
1525996800000 | 194.84 |
1526256000000 | 194.78 |
1526342400000 | 195.09 |
1526428800000 | 195.65 |
1526515200000 | 197.38 |
1526601600000 | 197.02 |
1526860800000 | 197.31 |
1526947200000 | 197.61 |
1527033600000 | 194.97 |
1527120000000 | 194.58 |
1527206400000 | 194.11 |
1527465600000 | 192.89 |
1527552000000 | 190.63 |
1527638400000 | 191.47 |
1527724800000 | 189.96 |
1527811200000 | 192.36 |
1528070400000 | 193.41 |
1528156800000 | 193.4 |
1528243200000 | 193.65 |
1528329600000 | 193.31 |
1528416000000 | 192.63 |
1528675200000 | 194.68 |
1528761600000 | 194.48 |
1528848000000 | 194.99 |
1528934400000 | 197.2 |
1529020800000 | 196.05 |
1529280000000 | 194.39 |
1529366400000 | 192.24 |
1529452800000 | 192.11 |
1529539200000 | 190.43 |
1529625600000 | 192.56 |
1529884800000 | 188.83 |
1529971200000 | 189 |
1530057600000 | 190.62 |
1530144000000 | 188.79 |
1530230400000 | 190.02 |
1530489600000 | 188.71 |
1530576000000 | 190.82 |
1530662400000 | 191.23 |
1530748800000 | 192.59 |
1530835200000 | 193.42 |
1531094400000 | 194.37 |
1531180800000 | 195.06 |
1531267200000 | 192.36 |
1531353600000 | 193.75 |
1531440000000 | 194.1 |
1531699200000 | 193.65 |
1531785600000 | 194.43 |
1531872000000 | 196.26 |
1531958400000 | 195.52 |
1532044800000 | 194.83 |
1532304000000 | 194.09 |
1532390400000 | 195.35 |
1532476800000 | 195.15 |
1532563200000 | 197.3 |
1532649600000 | 197.5 |
1532908800000 | 196.77 |
1532995200000 | 197.09 |
1533081600000 | 196.98 |
1533168000000 | 195.35 |
1533254400000 | 196.03 |
1533513600000 | 196.08 |
1533600000000 | 197.6 |
1533686400000 | 197.34 |
1533772800000 | 197.39 |
1533859200000 | 194.12 |
1534118400000 | 193.89 |
1534204800000 | 193.89 |
1534291200000 | 190.74 |
1534377600000 | 192.11 |
1534464000000 | 191.91 |
1534723200000 | 192.91 |
1534809600000 | 193.63 |
1534896000000 | 194.46 |
1534982400000 | 194.4 |
1535068800000 | 194.88 |
1535328000000 | 196.36 |
1535414400000 | 196.35 |
1535500800000 | 196.61 |
1535587200000 | 195.54 |
1535673600000 | 193.49 |
1535932800000 | 193.73 |
1536019200000 | 191.52 |
1536105600000 | 188.56 |
1536192000000 | 187.52 |
1536278400000 | 187.7 |
1536537600000 | 188.85 |
1536624000000 | 189.01 |
1536710400000 | 190.16 |
1536796800000 | 190.26 |
1536883200000 | 190.86 |
1537142400000 | 190.71 |
1537228800000 | 191.48 |
1537315200000 | 191.64 |
1537401600000 | 193.41 |
1537488000000 | 194.97 |
1537747200000 | 194.26 |
1537833600000 | 195.31 |
1537920000000 | 195.73 |
1538006400000 | 196.74 |
1538092800000 | 194.14 |
1538352000000 | 194.3 |
1538438400000 | 192.84 |
1538524800000 | 193.58 |
1538611200000 | 191.81 |
1538697600000 | 189.98 |
1538956800000 | 187.77 |
1539043200000 | 188.72 |
1539129600000 | 185.24 |
1539216000000 | 181.7 |
1539302400000 | 180.8 |
1539561600000 | 181.65 |
1539648000000 | 184.21 |
1539734400000 | 184.09 |
1539820800000 | 182.96 |
1539907200000 | 182.82 |
1540166400000 | 181.55 |
1540252800000 | 179.29 |
1540339200000 | 178.46 |
1540425600000 | 180.44 |
1540512000000 | 178.86 |
1540771200000 | 179.72 |
1540857600000 | 179.88 |
1540944000000 | 183.17 |
1541030400000 | 183.99 |
1541116800000 | 184.99 |
1541376000000 | 185.02 |
1541462400000 | 184.43 |
1541548800000 | 187.05 |
1541635200000 | 187.06 |
1541721600000 | 186.49 |
1541980800000 | 184.93 |
1542067200000 | 186.46 |
1542153600000 | 185.78 |
1542240000000 | 185.25 |
1542326400000 | 185.31 |
1542585600000 | 184.13 |
1542672000000 | 181.41 |
1542758400000 | 183.27 |
1542844800000 | 181.62 |
1542931200000 | 182.26 |
1543190400000 | 184.35 |
1543276800000 | 184.12 |
1543363200000 | 184 |
1543449600000 | 184.49 |
1543536000000 | 184.67 |
1543795200000 | 187.22 |
1543881600000 | 185.91 |
1543968000000 | 183.81 |
1544054400000 | 178.52 |
1544140800000 | 179.59 |
1544400000000 | 177.46 |
1544486400000 | 179.45 |
1544572800000 | 182.18 |
1544659200000 | 182.13 |
1544745600000 | 181.27 |
1545004800000 | 179.57 |
1545091200000 | 178.37 |
1545177600000 | 179.3 |
1545264000000 | 176.07 |
1545350400000 | 175.49 |
1545609600000 | 174.07 |
1545868800000 | 171.72 |
1545955200000 | 174.26 |
1546214400000 | 175.2 |
1546387200000 | 175.08 |
1546473600000 | 173.13 |
1546560000000 | 177.44 |
1546819200000 | 177.14 |
1546905600000 | 178.18 |
1546992000000 | 179.08 |
1547078400000 | 179.18 |
1547164800000 | 178.76 |
1547424000000 | 177.99 |
1547510400000 | 178.55 |
1547596800000 | 179.13 |
1547683200000 | 179.56 |
1547769600000 | 182.47 |
1548028800000 | 181.95 |
1548115200000 | 180.93 |
1548201600000 | 181.19 |
1548288000000 | 182.3 |
1548374400000 | 184.23 |
1548633600000 | 182.96 |
1548720000000 | 184.17 |
1548806400000 | 184.68 |
1548892800000 | 185.28 |
1548979200000 | 185.84 |
1549238400000 | 185.65 |
1549324800000 | 188.28 |
1549411200000 | 188.65 |
1549497600000 | 185.48 |
1549584000000 | 184.26 |
1549843200000 | 185.88 |
1549929600000 | 187.07 |
1550016000000 | 188.08 |
1550102400000 | 187.98 |
1550188800000 | 191.3 |
1550448000000 | 191.81 |
1550534400000 | 191.35 |
1550620800000 | 192.14 |
1550707200000 | 192.32 |
1550793600000 | 193.12 |
1551052800000 | 193.18 |
1551139200000 | 193.67 |
1551225600000 | 192.63 |
1551312000000 | 193.12 |
1551398400000 | 193.82 |
1551657600000 | 194.29 |
1551744000000 | 194.8 |
1551830400000 | 194.68 |
1551916800000 | 194.59 |
1552003200000 | 192.61 |
1552262400000 | 194.09 |
1552348800000 | 193.95 |
1552435200000 | 194.61 |
1552521600000 | 195.81 |
1552608000000 | 198.38 |
1552867200000 | 198.91 |
1552953600000 | 199.8 |
1553040000000 | 198.17 |
1553126400000 | 197.98 |
1553212800000 | 194.95 |
1553472000000 | 194.33 |
1553558400000 | 195.61 |
1553644800000 | 195.86 |
1553731200000 | 195.16 |
1553817600000 | 197.01 |
1554076800000 | 198.47 |
1554163200000 | 198.76 |
1554249600000 | 200.9 |
1554336000000 | 200.82 |
1554422400000 | 200.72 |
1554681600000 | 200.27 |
1554768000000 | 199.09 |
1554854400000 | 199.66 |
1554940800000 | 200.11 |
1555027200000 | 200.27 |
1555286400000 | 200.45 |
1555372800000 | 200.57 |
1555459200000 | 201.4 |
1555545600000 | 202.2 |
1555977600000 | 202.71 |
1556064000000 | 202.23 |
1556150400000 | 202.24 |
1556236800000 | 202.44 |
1556496000000 | 202.58 |
1556582400000 | 203.43 |
1556668800000 | 203.43 |
1556755200000 | 201.65 |
1556841600000 | 202.17 |
1557100800000 | 200.27 |
1557187200000 | 198.11 |
1557273600000 | 198.29 |
1557360000000 | 195.56 |
1557446400000 | 196.71 |
1557705600000 | 194.63 |
1557792000000 | 197.12 |
1557878400000 | 197.64 |
1557964800000 | 201.08 |
1558051200000 | 200.54 |
1558310400000 | 198.22 |
1558396800000 | 199.75 |
1558483200000 | 199.57 |
1558569600000 | 196.19 |
1558656000000 | 197.38 |
1558915200000 | 198.35 |
1559001600000 | 198.01 |
1559088000000 | 194.92 |
1559174400000 | 195.75 |
1559260800000 | 194.18 |
1559520000000 | 195.58 |
1559606400000 | 196.9 |
1559692800000 | 197.46 |
1559779200000 | 197.49 |
1559865600000 | 199.92 |
1560124800000 | 200.53 |
1560211200000 | 201.6 |
1560297600000 | 201.22 |
1560384000000 | 201.71 |
1560470400000 | 201.2 |
1560729600000 | 201.17 |
1560816000000 | 205.25 |
1560902400000 | 205.13 |
1560988800000 | 206.14 |
1561075200000 | 206.63 |
1561334400000 | 205.8 |
1561420800000 | 204.88 |
1561507200000 | 204.76 |
1561593600000 | 204.49 |
1561680000000 | 205.91 |
1561939200000 | 207.53 |
1562025600000 | 208.34 |
1562112000000 | 209.98 |
1562198400000 | 210.23 |
1562284800000 | 208.74 |
1562544000000 | 208.57 |
1562630400000 | 208.12 |
1562716800000 | 207.69 |
1562803200000 | 207.75 |
1562889600000 | 207.78 |
1563148800000 | 208.1 |
1563235200000 | 208.89 |
1563321600000 | 207.8 |
1563408000000 | 207.1 |
1563494400000 | 206.25 |
1563753600000 | 207.32 |
1563840000000 | 209.59 |
1563926400000 | 210.85 |
1564012800000 | 210.58 |
1564099200000 | 210.69 |
1564358400000 | 211.15 |
1564444800000 | 207.39 |
1564531200000 | 207.58 |
1564617600000 | 209.22 |
1564704000000 | 203.13 |
1564963200000 | 199.14 |
1565049600000 | 198.49 |
1565136000000 | 199.14 |
1565222400000 | 201.95 |
1565308800000 | 199.47 |
1565568000000 | 198.96 |
1565654400000 | 200.36 |
1565740800000 | 196.3 |
1565827200000 | 195.61 |
1565913600000 | 198.18 |
1566172800000 | 200.65 |
1566259200000 | 199.15 |
1566345600000 | 201.61 |
1566432000000 | 200.43 |
1566518400000 | 198.51 |
1566777600000 | 199.23 |
1566864000000 | 201.02 |
1566950400000 | 200.88 |
1567036800000 | 203.55 |
1567123200000 | 204.93 |
1567382400000 | 205.43 |
1567468800000 | 204.86 |
1567555200000 | 206.78 |
1567641600000 | 208.43 |
1567728000000 | 208.96 |
1567987200000 | 208.58 |
1568073600000 | 208.52 |
1568160000000 | 209.15 |
1568246400000 | 210.26 |
1568332800000 | 210.41 |
1568592000000 | 208.8899 |
1568678400000 | 209.04 |
1568764800000 | 209.72 |
1568851200000 | 210.98 |
1568937600000 | 211.72 |
1569196800000 | 210.34 |
1569283200000 | 210.7 |
1569369600000 | 209.49 |
1569456000000 | 211.25 |
1569542400000 | 212.03 |
1569801600000 | 213.67 |
1569888000000 | 210.58 |
1569974400000 | 205.1699 |
1570060800000 | 205.12 |
1570147200000 | 207.1 |
1570406400000 | 208.83 |
1570492800000 | 206.6 |
1570579200000 | 208.4 |
1570665600000 | 209.5 |
1570752000000 | 213.43 |
1571011200000 | 212.84 |
1571097600000 | 214.95 |
1571184000000 | 214.68 |
1571270400000 | 214.44 |
1571356800000 | 214.16 |
1571616000000 | 215.02 |
1571702400000 | 215.4 |
1571788800000 | 215.38 |
1571875200000 | 214.96 |
1571961600000 | 215.95 |
1572220800000 | 216.12 |
1572307200000 | 214.77 |
1572393600000 | 215.4 |
1572480000000 | 214.57 |
1572566400000 | 215.87 |
1572825600000 | 217.97 |
1572912000000 | 218.53 |
1572998400000 | 218.52 |
1573084800000 | 219.35 |
1573171200000 | 219.15 |
1573430400000 | 218.95 |
1573516800000 | 220.25 |
1573603200000 | 219.56 |
1573689600000 | 218.74 |
1573776000000 | 220.35 |
1574035200000 | 220.23 |
1574121600000 | 219.66 |
1574208000000 | 219.07 |
1574294400000 | 218.14 |
1574380800000 | 218.72 |
1574640000000 | 219.92 |
1574726400000 | 220.12 |
1574812800000 | 220.68 |
1574899200000 | 220.44 |
1574985600000 | 220.62 |
1575244800000 | 216.11 |
1575331200000 | 215.17 |
1575417600000 | 217.85 |
1575504000000 | 217.48 |
1575590400000 | 220.13 |
1575849600000 | 219.04 |
1575936000000 | 219 |
1576022400000 | 220.32 |
1576108800000 | 221.02 |
1576195200000 | 222.29 |
1576454400000 | 224.97 |
1576540800000 | 224.31 |
1576627200000 | 223.87 |
1576713600000 | 223.9 |
1576800000000 | 226.22 |
1577059200000 | 226.25 |
1577145600000 | 226.26 |
1577404800000 | 226.58 |
1577664000000 | 224.79 |
1577750400000 | 224.4 |
1577923200000 | 226.87 |
1578009600000 | 226.12 |
1578268800000 | 225.07 |
1578355200000 | 225.61 |
1578441600000 | 226.26 |
1578528000000 | 227.13 |
1578614400000 | 226.97 |
1578873600000 | 226.43 |
1578960000000 | 226.3 |
1579046400000 | 226.26 |
1579132800000 | 227.15 |
1579219200000 | 229.01 |
1579478400000 | 228.82 |
1579564800000 | 228.1 |
1579651200000 | 227.63 |
1579737600000 | 225.68 |
1579824000000 | 228.23 |
1580083200000 | 222.37 |
1580169600000 | 224.71 |
1580256000000 | 224.97 |
1580342400000 | 222.78 |
1580428800000 | 219.61 |
1580688000000 | 220.75 |
1580774400000 | 224.6 |
1580860800000 | 227.95 |
1580947200000 | 229.8 |
1581033600000 | 229.03 |
1581292800000 | 228.85 |
1581379200000 | 230.81 |
1581465600000 | 232.44 |
1581552000000 | 231.86 |
1581638400000 | 231.65 |
1581897600000 | 232.03 |
1581984000000 | 231.14 |
1582070400000 | 233.28 |
1582156800000 | 230.71 |
1582243200000 | 229.19 |
1582502400000 | 220.82 |
1582588800000 | 216.68 |
1582675200000 | 217.73 |
1582761600000 | 210.77 |
1582848000000 | 203.49 |
1583107200000 | 204.59 |
1583193600000 | 206.61 |
1583280000000 | 210.35 |
1583366400000 | 207.36 |
1583452800000 | 200 |
1583712000000 | 184.96 |
1583798400000 | 181.63 |
1583884800000 | 180.73 |
1583971200000 | 159.08 |
1584057600000 | 161.88 |
1584316800000 | 155.46 |
1584403200000 | 161.47 |
1584489600000 | 155.24 |
1584576000000 | 160.04 |
1584662400000 | 161.61 |
1584921600000 | 158.54 |
1585008000000 | 171.73 |
1585094400000 | 175.94 |
1585180800000 | 178.88 |
1585267200000 | 172.37 |
1585526400000 | 176.1 |
1585612800000 | 177.62 |
1585699200000 | 171.03 |
1585785600000 | 172.6399 |
1585872000000 | 171.52 |
1586131200000 | 177.84 |
1586217600000 | 181.21 |
1586304000000 | 180.43 |
1586390400000 | 182.7 |
1586822400000 | 184.33 |
1586908800000 | 178.56 |
1586995200000 | 178.54 |
1587081600000 | 182.91 |
1587340800000 | 183.95 |
1587427200000 | 177.3899 |
1587513600000 | 180.49 |
1587600000000 | 181.1 |
1587686400000 | 179.2 |
1587945600000 | 183.37 |
1588032000000 | 186.4 |
1588118400000 | 189.79 |
1588204800000 | 187.33 |
1588291200000 | 187.33 |
1588550400000 | 181.5 |
1588636800000 | 185.73 |
1588723200000 | 184.02 |
1588809600000 | 186.72 |
1588896000000 | 187.94 |
1589155200000 | 186.3899 |
1589241600000 | 187.62 |
1589328000000 | 183.88 |
1589414400000 | 180.4 |
1589500800000 | 181.06 |
1589760000000 | 188.86 |
1589846400000 | 188.34 |
1589932800000 | 191.26 |
1590019200000 | 189.4 |
1590105600000 | 189.44 |
1590364800000 | 192.85 |
1590451200000 | 193.96 |
1590537600000 | 196.12 |
1590624000000 | 199.68 |
1590710400000 | 197.18 |
1590969600000 | 198.91 |
1591056000000 | 203.31 |
1591142400000 | 209.33 |
1591228800000 | 208.9 |
1591315200000 | 214.21 |
1591574400000 | 213.7 |
1591660800000 | 211.36 |
1591747200000 | 210.37 |
1591833600000 | 201.59 |
1591920000000 | 202.44 |
1592179200000 | 201.31 |
1592265600000 | 207.73 |
1592352000000 | 209.21 |
1592438400000 | 208.62 |
1592524800000 | 210.54 |
1592784000000 | 208.74 |
1592870400000 | 211.21 |
1592956800000 | 206.1699 |
1593043200000 | 207.04 |
1593129600000 | 206.6 |
1593388800000 | 208 |
1593475200000 | 208.62 |
1593561600000 | 208.56 |
1593648000000 | 212.85 |
1593734400000 | 211.48 |
1593993600000 | 213.99 |
1594080000000 | 212.27 |
1594166400000 | 210.96 |
1594252800000 | 209.38 |
1594339200000 | 211.04 |
1594598400000 | 213.99 |
1594684800000 | 212.86 |
1594771200000 | 215.25 |
1594857600000 | 214.86 |
1594944000000 | 215.3 |
1595203200000 | 217.34 |
1595289600000 | 217.74 |
1595376000000 | 215.97 |
1595462400000 | 216.13 |
1595548800000 | 212.47 |
1595808000000 | 211.85 |
1595894400000 | 211.12 |
1595980800000 | 211.58 |
1596067200000 | 205.88 |
1596153600000 | 203.63 |
1596412800000 | 207.62 |
1596499200000 | 207.02 |
1596585600000 | 207.61 |
1596672000000 | 205.43 |
1596758400000 | 206.55 |
1597017600000 | 206.61 |
1597104000000 | 210.35 |
1597190400000 | 212.85 |
1597276800000 | 211.9 |
1597363200000 | 209.53 |
1597622400000 | 210.48 |
1597708800000 | 209.55 |
1597795200000 | 211.3 |
1597881600000 | 208.87 |
1597968000000 | 208.36 |
1598227200000 | 212.85 |
1598313600000 | 212.72 |
1598400000000 | 214.18 |
1598486400000 | 212.53 |
1598572800000 | 211.28 |
1598832000000 | 208.8899 |
1598918400000 | 209.37 |
1599004800000 | 213.64 |
1599091200000 | 211.56 |
1599177600000 | 208.11 |
1599436800000 | 211.77 |
1599523200000 | 208.85 |
1599609600000 | 213.12 |
1599696000000 | 212.37 |
1599782400000 | 212.79 |
1600041600000 | 212.51 |
1600128000000 | 213.71 |
1600214400000 | 215.21 |
1600300800000 | 213.77 |
1600387200000 | 212.23 |
1600646400000 | 205.59 |
1600732800000 | 205.72 |
1600819200000 | 206.83 |
1600905600000 | 205.45 |
1600992000000 | 203.78 |
1601251200000 | 208.48 |
1601337600000 | 207.76 |
1601424000000 | 207.19 |
1601510400000 | 207.77 |
1601596800000 | 207.53 |
1601856000000 | 209.86 |
1601942400000 | 209.76 |
1602028800000 | 209.55 |
1602115200000 | 211.35 |
1602201600000 | 212.69 |
1602460800000 | 214.27 |
1602547200000 | 213.64 |
1602633600000 | 213.88 |
1602720000000 | 208.8 |
1602806400000 | 210.98 |
1603065600000 | 210.63 |
1603152000000 | 209.77 |
1603238400000 | 206.54 |
1603324800000 | 206.03 |
1603411200000 | 207.23 |
1603670400000 | 202.6699 |
1603756800000 | 200.71 |
1603843200000 | 194.18 |
1603929600000 | 192.13 |
1604016000000 | 192.35 |
1604275200000 | 196.03 |
1604361600000 | 200.55 |
1604448000000 | 204.6399 |
1604534400000 | 206.96 |
1604620800000 | 205.9 |
1604880000000 | 215.96 |
1604966400000 | 218.29 |
1605052800000 | 220.5 |
1605139200000 | 218.65 |
1605225600000 | 218.77 |
1605484800000 | 220.79 |
1605571200000 | 220.36 |
1605657600000 | 221.18 |
1605744000000 | 219.4 |
1605830400000 | 220.55 |
1606089600000 | 219.54 |
1606176000000 | 221.82 |
1606262400000 | 223.21 |
1606348800000 | 222.91 |
1606435200000 | 224.89 |
1606694400000 | 222.94 |
1606780800000 | 223.67 |
1606867200000 | 223.5 |
1606953600000 | 222.06 |
1607040000000 | 223.76 |
1607299200000 | 223.55 |
1607385600000 | 223.71 |
1607472000000 | 224.23 |
1607558400000 | 223.93 |
1607644800000 | 221.09 |
1607904000000 | 221.95 |
1607990400000 | 222.47 |
1608076800000 | 224.19 |
1608163200000 | 224.95 |
1608249600000 | 224.29 |
1608508800000 | 218.28 |
1608595200000 | 221.62 |
1608681600000 | 223.69 |
1608768000000 | 224.52 |
1609113600000 | 227.2 |
1609200000000 | 227.76 |
1609286400000 | 227.34 |
1609372800000 | 226.34 |
1609718400000 | 228.41 |
1609804800000 | 227.5 |
1609891200000 | 231.03 |
1609977600000 | 233.09 |
1610064000000 | 234.34 |
1610323200000 | 232.92 |
1610409600000 | 231.97 |
1610496000000 | 233.05 |
1610582400000 | 233.59 |
1610668800000 | 231.12 |
1610928000000 | 231.09 |
1611014400000 | 231.33 |
1611100800000 | 232.09 |
1611187200000 | 232.03 |
1611273600000 | 230.76 |
1611532800000 | 230.02 |
1611619200000 | 231.32 |
1611705600000 | 229.05 |
1611792000000 | 229.26 |
1611878400000 | 225.51 |
1612137600000 | 227.85 |
1612224000000 | 230.17 |
1612310400000 | 231.73 |
1612396800000 | 232.98 |
1612483200000 | 233.29 |
1612742400000 | 233.75 |
1612828800000 | 232.62 |
1612915200000 | 231.45 |
1613001600000 | 232.73 |
1613088000000 | 234.06 |
1613347200000 | 236.29 |
1613433600000 | 236.1 |
1613520000000 | 234.2 |
1613606400000 | 232.7 |
1613692800000 | 234.22 |
1613952000000 | 232.49 |
1614038400000 | 231.62 |
1614124800000 | 232.5 |
1614211200000 | 234.07 |
1614297600000 | 230.81 |
1614556800000 | 234.53 |
1614643200000 | 234.03 |
1614729600000 | 232.98 |
1614816000000 | 232.79 |
1614902400000 | 231.23 |
1615161600000 | 235.48 |
1615248000000 | 238.25 |
1615334400000 | 240.31 |
1615420800000 | 242.17 |
1615507200000 | 241.97 |
1615766400000 | 242.37 |
1615852800000 | 243.28 |
1615939200000 | 241.91 |
1616025600000 | 242.42 |
1616112000000 | 241.63 |
1616371200000 | 241.27 |
1616457600000 | 241.55 |
1616544000000 | 241.79 |
1616630400000 | 242.35 |
1616716800000 | 244.22 |
1616976000000 | 245.49 |
1617062400000 | 247.01 |
1617148800000 | 246.6 |
1617235200000 | 247.56 |
1617667200000 | 248.97 |
1617753600000 | 248.5 |
1617840000000 | 249.99 |
1617926400000 | 250.45 |
1618185600000 | 249.58 |
1618272000000 | 250 |
1618358400000 | 250.32 |
1618444800000 | 251.14 |
1618531200000 | 253.35 |
1618790400000 | 253.12 |
1618876800000 | 249.04 |
1618963200000 | 251.27 |
1619049600000 | 252.93 |
1619136000000 | 252.72 |
1619395200000 | 252.56 |
1619481600000 | 252.29 |
1619568000000 | 252.82 |
1619654400000 | 253.04 |
1619740800000 | 252.13 |
1620000000000 | 254.66 |
1620086400000 | 250.84 |
1620172800000 | 256.32 |
1620259200000 | 256.7 |
1620345600000 | 258.56 |
1620604800000 | 258.71 |
1620691200000 | 253.77 |
1620777600000 | 253.52 |
1620864000000 | 254.31 |
1620950400000 | 257.83 |
1621209600000 | 258.4 |
1621296000000 | 258.27 |
1621382400000 | 254.72 |
1621468800000 | 258.2 |
1621555200000 | 259.85 |
1621814400000 | 260.24 |
1621900800000 | 260.16 |
1621987200000 | 260.0299 |
1622073600000 | 259.51 |
1622160000000 | 261.88 |
1622419200000 | 260.32 |
1622505600000 | 261.97 |
1622592000000 | 262.8 |
1622678400000 | 262.66 |
1622764800000 | 263.0899 |
1623024000000 | 263.47 |
1623110400000 | 263.92 |
1623196800000 | 264.15 |
1623283200000 | 264.29 |
1623369600000 | 265.63 |
1623628800000 | 266.48 |
1623715200000 | 267.01 |
1623801600000 | 267.13 |
1623888000000 | 266.7799 |
1623974400000 | 262.05 |
1624233600000 | 263.54 |
1624320000000 | 264.32 |
1624406400000 | 261.61 |
1624492800000 | 264.91 |
1624579200000 | 265.0299 |
1624838400000 | 263.64 |
1624924800000 | 265.18 |
1625011200000 | 262.22 |
1625097600000 | 263.43 |
1625184000000 | 263.23 |
1625443200000 | 263.77 |
1625529600000 | 262.36 |
1625616000000 | 264.47 |
1625702400000 | 259.31 |
1625788800000 | 262.8399 |
1626048000000 | 264.73 |
1626134400000 | 264.7 |
1626220800000 | 264.79 |
1626307200000 | 262.8 |
1626393600000 | 261.75 |
1626652800000 | 256.12 |
1626739200000 | 257.43 |
1626825600000 | 261.13 |
1626912000000 | 262.7799 |
1626998400000 | 266.04 |
1627257600000 | 266.22 |
1627344000000 | 263.5299 |
1627430400000 | 265.68 |
1627516800000 | 266.61 |
1627603200000 | 265.72 |
1627862400000 | 267.99 |
1627948800000 | 269.15 |
1628035200000 | 270.58 |
1628121600000 | 271.98 |
1628208000000 | 272.14 |
1628467200000 | 272.8 |
1628553600000 | 274.06 |
1628640000000 | 275.12 |
1628726400000 | 276.55 |
1628812800000 | 277.11 |
1629072000000 | 275.91 |
1629158400000 | 276.01 |
1629244800000 | 276.33 |
1629331200000 | 272.69 |
1629417600000 | 273.77 |
1629676800000 | 275.58 |
1629763200000 | 275.24 |
1629849600000 | 274.96 |
1629936000000 | 274.12 |
1630022400000 | 275.21 |
1630281600000 | 275.77 |
1630368000000 | 275 |
1630454400000 | 276.49 |
1630540800000 | 277.74 |
1630627200000 | 276.11 |
1630886400000 | 278.5299 |
1630972800000 | 277.0899 |
1631059200000 | 274.64 |
1631145600000 | 275.12 |
1631232000000 | 274.44 |
1631491200000 | 275.38 |
1631577600000 | 275.85 |
1631664000000 | 272.67 |
1631750400000 | 273.4 |
1631836800000 | 271.3399 |
1632096000000 | 266.73 |
1632182400000 | 270.19 |
1632268800000 | 272.67 |
1632355200000 | 275.69 |
1632441600000 | 272.49 |
1632700800000 | 271.3399 |
1632787200000 | 265.29 |
1632873600000 | 266.74 |
1632960000000 | 265.8399 |
1633046400000 | 264.5299 |
1633305600000 | 263.57 |
1633392000000 | 266.92 |
1633478400000 | 263.54 |
1633564800000 | 268.35 |
1633651200000 | 267.17 |
1633910400000 | 266.7799 |
1633996800000 | 266.49 |
1634083200000 | 268.57 |
1634169600000 | 272.29 |
1634256000000 | 273.44 |
1634515200000 | 272.1 |
1634601600000 | 273.3399 |
1634688000000 | 275.19 |
1634774400000 | 274.49 |
1634860800000 | 276.7 |
1635120000000 | 276.76 |
1635206400000 | 278.63 |
1635292800000 | 278.16 |
1635379200000 | 279.11 |
1635465600000 | 278.91 |
1635724800000 | 280.99 |
1635811200000 | 282.04 |
1635897600000 | 283.19 |
1635984000000 | 284.97 |
1636070400000 | 285.25 |
1636329600000 | 285.69 |
1636416000000 | 285.24 |
1636502400000 | 285.5 |
1636588800000 | 286.41 |
1636675200000 | 287.67 |
1636934400000 | 287.38 |
1637020800000 | 287.76 |
1637107200000 | 288.37 |
1637193600000 | 287.99 |
1637280000000 | 287.15 |
1637539200000 | 286.7799 |
1637625600000 | 283.2799 |
1637712000000 | 282.91 |
1637798400000 | 283.97 |
1637884800000 | 273.18 |
1638144000000 | 274.39 |
1638230400000 | 271.31 |
1638316800000 | 277.43 |
1638403200000 | 273.22 |
1638489600000 | 272.5 |
1638748800000 | 275.64 |
1638835200000 | 283.24 |
1638921600000 | 280.68 |
1639008000000 | 279.95 |
1639094400000 | 279.26 |
1639353600000 | 278.73 |
1639440000000 | 276.73 |
1639526400000 | 277.75 |
1639612800000 | 280.48 |
1639699200000 | 277.17 |
1639958400000 | 273.91 |
1640044800000 | 277.49 |
1640131200000 | 279.69 |
1640217600000 | 282.18 |
1640304000000 | 281.89 |
1640563200000 | 284.1 |
1640649600000 | 286.63 |
1640736000000 | 285.14 |
1640822400000 | 285.89 |
1640908800000 | 285.5299 |
1641168000000 | 287.36 |
1641254400000 | 288.95 |
1641340800000 | 289.99 |
1641427200000 | 285.33 |
1641513600000 | 283.61 |
1641772800000 | 278 |
1641859200000 | 280.31 |
1641945600000 | 280.61 |
1642032000000 | 280.1 |
1642118400000 | 277.12 |
1642377600000 | 278.87 |
1642464000000 | 276.31 |
1642550400000 | 276.54 |
1642636800000 | 278.55 |
1642723200000 | 273.86 |
1642982400000 | 263.94 |
1643068800000 | 265.5 |
1643155200000 | 269.95 |
1643241600000 | 270.07 |
1643328000000 | 267.0899 |
1643587200000 | 269.65 |
1643673600000 | 273.07 |
1643760000000 | 274.6 |
1643846400000 | 269.46 |
1643932800000 | 265.64 |
1644192000000 | 266.16 |
1644278400000 | 266.0899 |
1644364800000 | 270.27 |
1644451200000 | 269.58 |
1644537600000 | 267.16 |
1644796800000 | 261.76 |
1644883200000 | 266.52 |
1644969600000 | 266.62 |
1645056000000 | 264.85 |
1645142400000 | 262.44 |
1645401600000 | 257.65 |
1645488000000 | 257.3 |
1645574400000 | 257.1 |
1645660800000 | 248.9 |
1645747200000 | 257.88 |
1646006400000 | 256.02 |
1646092800000 | 247.39 |
1646179200000 | 250.38 |
1646265600000 | 245.05 |
1646352000000 | 234.57 |
1646611200000 | 232.14 |
1646697600000 | 231.11 |
1646784000000 | 245.97 |
1646870400000 | 238.64 |
1646956800000 | 240.31 |
1647216000000 | 245.23 |
1647302400000 | 244.51 |
1647388800000 | 251.9 |
1647475200000 | 252.72 |
1647561600000 | 253.39 |
1647820800000 | 251.71 |
1647907200000 | 253.8 |
1647993600000 | 250.48 |
1648080000000 | 249.99 |
1648166400000 | 250.43 |
1648425600000 | 252.05 |
1648512000000 | 258.97 |
1648598400000 | 257.16 |
1648684800000 | 254.52 |
1648771200000 | 255.36 |
1649030400000 | 256.18 |
1649116800000 | 256.11 |
1649203200000 | 251.68 |
1649289600000 | 251.01 |
1649376000000 | 254.4 |
1649635200000 | 251.9 |
1649721600000 | 250.73 |
1649808000000 | 250.81 |
1649894400000 | 252.42 |
1650326400000 | 250.9 |
1650412800000 | 255.23 |
1650499200000 | 257.54 |
1650585600000 | 251.93 |
1650844800000 | 247.57 |
1650931200000 | 245.77 |
1651017600000 | 247.08 |
1651104000000 | 249.2 |
1651190400000 | 251.57 |
1651449600000 | 247.68 |
1651536000000 | 248.88 |
1651622400000 | 247.14 |
1651708800000 | 246.23 |
1651795200000 | 241.03 |
1652054400000 | 233.93 |
1652140800000 | 236.01 |
1652227200000 | 241.64 |
1652313600000 | 238.8 |
1652400000000 | 244.4 |
1652659200000 | 243.89 |
1652745600000 | 247.43 |
1652832000000 | 244.5 |
1652918400000 | 241.31 |
1653004800000 | 243.03 |
1653264000000 | 246.45 |
1653350400000 | 243.97 |
1653436800000 | 246.16 |
1653523200000 | 248.5 |
1653609600000 | 252.63 |
1653868800000 | 254.99 |
1653955200000 | 252.19 |
1654041600000 | 249.64 |
1654128000000 | 252.2 |
1654214400000 | 251.62 |
1654473600000 | 254.5 |
1654560000000 | 253.58 |
1654646400000 | 251.93 |
1654732800000 | 247.52 |
1654819200000 | 239.85 |
1655078400000 | 233.67 |
1655164800000 | 230.49 |
1655251200000 | 233.67 |
1655337600000 | 226.87 |
1655424000000 | 226.74 |
1655683200000 | 228.5 |
1655769600000 | 229.35 |
1655856000000 | 227.47 |
1655942400000 | 225.63 |
1656028800000 | 232.07 |
1656288000000 | 232.8 |
1656374400000 | 233.35 |
1656460800000 | 231.28 |
1656547200000 | 227.42 |
1656633600000 | 227.07 |
1656892800000 | 227.33 |
1656979200000 | 222.59 |
1657065600000 | 226.09 |
1657152000000 | 228.86 |
1657238400000 | 229.56 |
1657497600000 | 228.08 |
1657584000000 | 228.7 |
1657670400000 | 226.56 |
1657756800000 | 222.51 |
1657843200000 | 227.06 |
1658102400000 | 228.9 |
1658188800000 | 233.3 |
1658275200000 | 232.6 |
1658361600000 | 233.89 |
1658448000000 | 233.77 |
1658707200000 | 233.63 |
1658793600000 | 232.99 |
1658880000000 | 234.75 |
1658966400000 | 237.33 |
1659052800000 | 241.13 |
1659312000000 | 241.04 |
1659398400000 | 239.57 |
1659484800000 | 241.3 |
1659571200000 | 243.33 |
1659657600000 | 242.23 |
1659916800000 | 243.72 |
1660003200000 | 241.52 |
1660089600000 | 243.32 |
1660176000000 | 244.04 |
1660262400000 | 244.83 |
1660521600000 | 245.23 |
1660608000000 | 246.57 |
1660694400000 | 243.53 |
1660780800000 | 244.34 |
1660867200000 | 242.39 |
1661126400000 | 238.29 |
1661212800000 | 237.74 |
1661299200000 | 238.3 |
1661385600000 | 238.63 |
1661472000000 | 234.06 |
1661731200000 | 231.89 |
1661817600000 | 231.66 |
1661904000000 | 229.34 |
1661990400000 | 226.34 |
1662076800000 | 231.16 |
1662336000000 | 228.31 |
1662422400000 | 229.07 |
1662508800000 | 229.44 |
1662595200000 | 230.54 |
1662681600000 | 234.4 |
1662940800000 | 238.46 |
1663027200000 | 235.14 |
1663113600000 | 232.62 |
1663200000000 | 231.01 |
1663286400000 | 227.62 |
1663545600000 | 227.27 |
1663632000000 | 225.36 |
1663718400000 | 227.41 |
1663804800000 | 223.42 |
1663891200000 | 218.98 |
1664150400000 | 217.31 |
1664236800000 | 215.82 |
1664323200000 | 216.94 |
1664409600000 | 213.71 |
1664496000000 | 216.63 |
1664755200000 | 218.03 |
1664841600000 | 226.09 |
1664928000000 | 223.9 |
1665014400000 | 222.16 |
1665100800000 | 218.42 |
1665360000000 | 217.73 |
1665446400000 | 216.51 |
1665532800000 | 215.12 |
1665619200000 | 216.43 |
1665705600000 | 218.23 |
1665964800000 | 222.19 |
1666051200000 | 223.47 |
1666137600000 | 223.12 |
1666224000000 | 223.53 |
1666310400000 | 222.11 |
1666569600000 | 225.81 |
1666656000000 | 229.61 |
1666742400000 | 231.16 |
1666828800000 | 229.92 |
1666915200000 | 230.05 |
1667174400000 | 229.88 |
1667260800000 | 231.12 |
1667347200000 | 230.52 |
1667433600000 | 228.15 |
1667520000000 | 233.69 |
1667779200000 | 234.55 |
1667865600000 | 237.75 |
1667952000000 | 237.57 |
1668038400000 | 244.78 |
1668124800000 | 244.83 |
1668384000000 | 246.78 |
1668470400000 | 247.73 |
1668556800000 | 246.54 |
1668643200000 | 245.83 |
1668729600000 | 248.48 |
1668988800000 | 247.84 |
1669075200000 | 248.39 |
1669161600000 | 249.58 |
1669248000000 | 250.83 |
1669334400000 | 250.75 |
1669593600000 | 248.67 |
1669680000000 | 247.65 |
1669766400000 | 249.69 |
1669852800000 | 252.15 |
1669939200000 | 251.92 |
1670198400000 | 250.37 |
1670284800000 | 248.9 |
1670371200000 | 247.52 |
1670457600000 | 246.69 |
1670544000000 | 248.82 |
1670803200000 | 247.48 |
1670889600000 | 251 |
1670976000000 | 250.67 |
1671062400000 | 242.25 |
1671148800000 | 239.56 |
1671408000000 | 239.99 |
1671494400000 | 238.58 |
1671580800000 | 242.15 |
1671667200000 | 239.62 |
1671753600000 | 239.48 |
1672099200000 | 239.97 |
1672185600000 | 238.89 |
1672272000000 | 241.29 |
1672358400000 | 237.75 |
1672617600000 | 240.91 |
1672704000000 | 242.39 |
1672790400000 | 247.83 |
1672876800000 | 246.83 |
1672963200000 | 249.76 |
1673222400000 | 252.51 |
1673308800000 | 251.66 |
1673395200000 | 254.49 |
1673481600000 | 255.56 |
1673568000000 | 256.7 |
1673827200000 | 257.27 |
1673913600000 | 257.62 |
1674000000000 | 257.69 |
1674086400000 | 253.26 |
1674172800000 | 254.14 |
1674432000000 | 254.86 |
1674518400000 | 254.81 |
1674604800000 | 254.57 |
1674691200000 | 255.76 |
1674777600000 | 255.63 |
1675036800000 | 255.44 |
1675123200000 | 255.23 |
1675209600000 | 254.65 |
1675296000000 | 259.1 |
1675382400000 | 259.81 |
1675641600000 | 257.27 |
1675728000000 | 257.19 |
1675814400000 | 258.57 |
1675900800000 | 259.69 |
1675987200000 | 257.26 |
1676246400000 | 259.6 |
1676332800000 | 259.08 |
1676419200000 | 260.75 |
1676505600000 | 262.17 |
1676592000000 | 260.9 |
1676851200000 | 261.3 |
1676937600000 | 259.96 |
1677024000000 | 260.18 |
1677110400000 | 259.8399 |
1677196800000 | 256.21 |
1677456000000 | 259.83 |
1677542400000 | 258.6 |
1677628800000 | 257.43 |
1677715200000 | 258.92 |
1677801600000 | 261.0899 |
1678060800000 | 261.66 |
1678147200000 | 260.51 |
1678233600000 | 261.1 |
1678320000000 | 261.42 |
1678406400000 | 259.04 |
1678665600000 | 253.16 |
1678752000000 | 256.76 |
1678838400000 | 250.42 |
1678924800000 | 254.95 |
1679011200000 | 251.99 |
1679270400000 | 254.27 |
1679356800000 | 257.72 |
1679443200000 | 258.38 |
1679529600000 | 259.32 |
1679616000000 | 255.66 |
1679875200000 | 258.54 |
1679961600000 | 258.01 |
1680048000000 | 262.2 |
1680134400000 | 265.61 |
1680220800000 | 267.39 |
1680480000000 | 266.64 |
1680566400000 | 266.85 |
1680652800000 | 267.04 |
1680739200000 | 268.38 |
1681171200000 | 269.55 |
1681257600000 | 269.16 |
1681344000000 | 269.85 |
1681430400000 | 269.23 |
1681689600000 | 268.77 |
1681776000000 | 269.9 |
1681862400000 | 270.3399 |
1681948800000 | 269.47 |
1682035200000 | 270.87 |
1682294400000 | 272.3399 |
1682380800000 | 271.2799 |
1682467200000 | 270.2 |
1682553600000 | 270 |
1682640000000 | 271.24 |
1682899200000 | 271.24 |
1682985600000 | 267.8399 |
1683072000000 | 269.19 |
1683158400000 | 267.54 |
1683244800000 | 270.5 |
1683504000000 | 270.51 |
1683590400000 | 268.97 |
1683676800000 | 268.14 |
1683763200000 | 268.2799 |
1683849600000 | 268.83 |
1684108800000 | 269.37 |
1684195200000 | 269.31 |
1684281600000 | 268.5899 |
1684368000000 | 270.2 |
1684454400000 | 272.19 |
1684713600000 | 271.5299 |
1684800000000 | 269.92 |
1684886400000 | 265.25 |
1684972800000 | 263.46 |
1685059200000 | 266.5 |
1685318400000 | 266.19 |
1685404800000 | 264.6 |
1685491200000 | 260.88 |
1685577600000 | 263.23 |
1685664000000 | 265.71 |
1685923200000 | 264.7799 |
1686009600000 | 265.5299 |
1686096000000 | 264.42 |
1686182400000 | 264.11 |
1686268800000 | 263.37 |
1686528000000 | 264.54 |
1686614400000 | 265.63 |
1686700800000 | 267.5899 |
1686787200000 | 267.07 |
1686873600000 | 267.71 |
1687132800000 | 265.02 |
1687219200000 | 263.38 |
1687305600000 | 261.5299 |
1687392000000 | 260.74 |
1687478400000 | 259.8399 |
1687737600000 | 260.12 |
1687824000000 | 260.7 |
1687910400000 | 263.18 |
1687996800000 | 263.86 |
1688083200000 | 266.65 |
1688342400000 | 266.82 |
1688428800000 | 266.9 |
1688515200000 | 264.27 |
1688601600000 | 258.49 |
1688688000000 | 258.94 |
1688947200000 | 259.49 |
1689033600000 | 261.22 |
1689120000000 | 265.02 |
1689206400000 | 266.7799 |
1689292800000 | 265.72 |
1689552000000 | 263.56 |
1689638400000 | 264.29 |
1689724800000 | 264.33 |
1689811200000 | 265.82 |
1689897600000 | 267.0299 |
1690156800000 | 266.77 |
1690243200000 | 267.74 |
1690329600000 | 266.0899 |
1690416000000 | 269.76 |
1690502400000 | 270.18 |
1690761600000 | 269.5899 |
1690848000000 | 266.7799 |
1690934400000 | 262.18 |
1691020800000 | 259.12 |
1691107200000 | 260.06 |
1691366400000 | 260.11 |
1691452800000 | 258.49 |
1691539200000 | 260.23 |
1691625600000 | 263.48 |
1691712000000 | 260.39 |
1691971200000 | 260.98 |
1692057600000 | 258.7799 |
1692144000000 | 258.85 |
1692230400000 | 257.48 |
1692316800000 | 256.85 |
1692576000000 | 257.4 |
1692662400000 | 259.08 |
1692748800000 | 260.15 |
1692835200000 | 259.16 |
1692921600000 | 259.8399 |
1693180800000 | 262.56 |
1693267200000 | 265.21 |
1693353600000 | 264.86 |
1693440000000 | 264.06 |
1693526400000 | 263.75 |
1693785600000 | 263.3399 |
1693872000000 | 262.67 |
1693958400000 | 261.8 |
1694044800000 | 261.56 |
1694131200000 | 262.1 |
1694390400000 | 263.83 |
1694476800000 | 262.57 |
1694563200000 | 261.57 |
1694649600000 | 265.23 |
1694736000000 | 266.0899 |
1694995200000 | 263.71 |
1695081600000 | 263.42 |
1695168000000 | 265.79 |
1695254400000 | 262.0899 |
1695340800000 | 261.46 |
1695600000000 | 258.99 |
1695686400000 | 256.99 |
1695772800000 | 255.8 |
1695859200000 | 256.3 |
1695945600000 | 257.33 |
1696204800000 | 254.23 |
1696291200000 | 251.65 |
1696377600000 | 252.37 |
1696464000000 | 252.32 |
1696550400000 | 253.22 |
1696809600000 | 252.9 |
1696896000000 | 258.29 |
1696982400000 | 258.92 |
1697068800000 | 258.43 |
1697155200000 | 255.14 |
1697414400000 | 255.48 |
1697500800000 | 254.83 |
1697587200000 | 251.97 |
1697673600000 | 250.26 |
1697760000000 | 246.69 |
1698019200000 | 246.83 |
1698105600000 | 248.8 |
1698192000000 | 249.27 |
1698278400000 | 246.66 |
1698364800000 | 244.92 |
1698624000000 | 245.32 |
1698710400000 | 247.34 |
1698796800000 | 248.92 |
1698883200000 | 253.21 |
1698969600000 | 254.14 |
1699228800000 | 253 |
1699315200000 | 252.23 |
1699401600000 | 253.44 |
1699488000000 | 256.56 |
1699574400000 | 254.37 |
1699833600000 | 256.21 |
1699920000000 | 260.13 |
1700006400000 | 262.27 |
1700092800000 | 261.81 |
1700179200000 | 264.33 |
1700438400000 | 264.93 |
1700524800000 | 264.18 |
1700611200000 | 265.18 |
1700697600000 | 265.52 |
1700784000000 | 266.2799 |
1701043200000 | 265.8399 |
1701129600000 | 265.45 |
1701216000000 | 266.5 |
1701302400000 | 267.72 |
1701388800000 | 269.95 |
1701648000000 | 269.52 |
1701734400000 | 270.81 |
1701820800000 | 271.3399 |
1701907200000 | 271.5 |
1701993600000 | 273.46 |
1702252800000 | 273.71 |
1702339200000 | 272.9 |
1702425600000 | 272.3399 |
1702512000000 | 275.21 |
1702598400000 | 274.41 |
1702857600000 | 273.36 |
1702944000000 | 274.92 |
1703030400000 | 275.0899 |
1703116800000 | 273.97 |
1703203200000 | 274.79 |
1703635200000 | 275.08 |
1703721600000 | 274.29 |
1703808000000 | 274.55 |
1704153600000 | 274.48 |
1704240000000 | 271.73 |
1704326400000 | 273.46 |
1704412800000 | 272.68 |
1704672000000 | 274.15 |
1704758400000 | 273.9 |
1704844800000 | 273.06 |
1704931200000 | 272.33 |
1705017600000 | 274.82 |
1705276800000 | 274.29 |
1705363200000 | 274.05 |
1705449600000 | 271.8 |
1705536000000 | 272.7799 |
1705622400000 | 272.14 |
1705881600000 | 273.5 |
1705968000000 | 272.73 |
1706054400000 | 275.24 |
1706140800000 | 276.48 |
1706227200000 | 279.4 |
1706486400000 | 278.96 |
1706572800000 | 278.39 |
1706659200000 | 277.94 |
1706745600000 | 275.93 |
1706832000000 | 275 |
1707091200000 | 275.5299 |
1707177600000 | 276.36 |
1707264000000 | 274.65 |
1707350400000 | 274.11 |
1707436800000 | 273.47 |
1707696000000 | 275.05 |
1707782400000 | 272.55 |
1707868800000 | 272.91 |
1707955200000 | 275.4 |
1708041600000 | 275.71 |
1708300800000 | 276.12 |
1708387200000 | 275.64 |
1708473600000 | 276.06 |
1708560000000 | 279.47 |
1708646400000 | 279.65 |
1708905600000 | 278.05 |
1708992000000 | 279.83 |
1709078400000 | 279.22 |
1709164800000 | 279.18 |
1709251200000 | 279.7799 |
1709510400000 | 280.15 |
1709596800000 | 279.65 |
1709683200000 | 280.61 |
1709769600000 | 283.7799 |
1709856000000 | 283.66 |
1710115200000 | 282.67 |
1710201600000 | 284.39 |
1710288000000 | 285.17 |
1710374400000 | 284.3 |
1710460800000 | 283.2 |
1710720000000 | 282.58 |
1710806400000 | 283.0899 |
1710892800000 | 282.5899 |
1710979200000 | 284.26 |
1711065600000 | 284.7 |
1711324800000 | 285.62 |
1711411200000 | 286.91 |
1711497600000 | 288.46 |
1711584000000 | 288.74 |
1712016000000 | 286.2 |
1712102400000 | 286.83 |
1712188800000 | 287.18 |
1712275200000 | 284.2 |
1712534400000 | 285.64 |
1712620800000 | 284.11 |
1712707200000 | 283.93 |
1712793600000 | 282.46 |
1712880000000 | 282.48 |
1713139200000 | 282.65 |
1713225600000 | 279.86 |
1713312000000 | 279.86 |
1713398400000 | 281.21 |
1713484800000 | 282.18 |
1713744000000 | 284.38 |
1713830400000 | 286.15 |
1713916800000 | 285.94 |
1714003200000 | 283.29 |
1714089600000 | 286.63 |
1714348800000 | 286.64 |
1714435200000 | 284.57 |
1714521600000 | 284.57 |
1714608000000 | 284.21 |
1714694400000 | 285.73 |
1714953600000 | 288.3 |
1715040000000 | 292.05 |
1715126400000 | 294.79 |
1715212800000 | 296.85 |
1715299200000 | 299.81 |
1715558400000 | 299.67 |
1715644800000 | 300.07 |
1715731200000 | 300.99 |
1715817600000 | 299.97 |
1715904000000 | 298.71 |
1716163200000 | 298.93 |
1716249600000 | 298.69 |
1716336000000 | 298.74 |
1716422400000 | 298.49 |
1716508800000 | 298.74 |
1716768000000 | 300.29 |
1716854400000 | 299.8399 |
1716940800000 | 295.79 |
1717027200000 | 296.98 |
1717113600000 | 296.82 |
1717372800000 | 298.22 |
1717459200000 | 296.12 |
1717545600000 | 298.56 |
1717632000000 | 298.46 |
1717718400000 | 297.57 |
1717977600000 | 295.87 |
1718064000000 | 293.55 |
1718150400000 | 296.88 |
1718236800000 | 291.81 |
1718323200000 | 287 |
1718582400000 | 287.92 |
1718668800000 | 289.99 |
1718755200000 | 287.91 |
1718841600000 | 291.74 |
1718928000000 | 289.17 |
1719187200000 | 291.83 |
1719273600000 | 290.83 |
1719360000000 | 289.88 |
1719446400000 | 288.22 |
1719532800000 | 286.95 |
EURO iSTOXX Equal Industry ESG 30 | EURO STOXX 50 | |
---|---|---|
2017 | 12.033571388093 | 9.301749215832 |
2018 | -5.4660282848951 | -12.201589234162 |
2019 | 28.578472619465 | 28.700214185725 |
2020 | 0.87125850455281 | -3.2294905875272 |
2021 | 26.37830613632 | 23.544301851299 |
2022 | -16.911599183711 | -9.594909062174 |
2023 | 15.712718115165 | 22.611688967251 |
2024 | 9.5141548171427 | 22.536171764184 |
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 |
---|---|---|---|---|
Net Return EUR | CH0491898380 | IXEIESGN | IXEIESGN INDEX | .IXEIESGN |
Price EUR | CH0491898372 | IXEIESG | IXEIESG INDEX | .IXEIESG |
Gross Return EUR | CH0491898398 | IXEIESGG | IXEIESGG INDEX | .IXEIESGG |
Net Return USD | CH0491898414 | IXEIESGV | .IXEIESGV | |
Gross Return USD | CH0491898422 | IXEIESGU | .IXEIESGU | |
Price USD | CH0491898406 | IXEIESGL | .IXEIESGL |
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 |
---|---|---|---|
ENI | Energy | Italy | 3.566% |
SIEMENS ENERGY | Energy | Germany | 3.542% |
SYMRISE | Chemicals | Germany | 3.498% |
NOKIA | Telecommunications | Finland | 3.488% |
SANOFI | Health Care | France | 3.486% |
SIEMENS | Industrial Goods and Services | Germany | 3.466% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 3.457% |
UNICREDIT | Banks | Italy | 3.424% |
UNICREDIT | Banks | Germany | 3.424% |
CAP GEMINI | Technology | France | 3.402% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 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.