Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX ESG Weighted 50
Index Description
The EURO iSTOXX ESG Weighted 50 Index tracks the performance of the 50 largest securities from the EURO STOXX Index that are not involved in fossil fuels. Industry neutrality filters are applied in the selection process to ensure diversification. STOXX will exclude companies that are not compliant based on the Sustainalytics Global Standards Screening assessment, have Severe Controversy Rating (Category 5) or are involved in Controversial Weapons. Moreover, companies involved in Conventional Oil & Gas, Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy) or Thermal Coal are also not eligible for selection.
Key facts
- The index selects 50 large and liquid securities from the EURO STOXX Index
- Companies that are non-compliant with the Global Standards Screening (GSS) or have a Severe Controversy Rating are excluded
- Companies involved in Controversial Weapons activities are also not eligible
- Product involvement filters are applied for Fossil Fuels
- Securities' weights depend on their ESG scores
- Screening and ESG scores provided by Sustainalytics, the award winning ESG data provider
- Industry neutrality filters are applied in the selection process to ensure diversification
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX ESG Weighted 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.9 | 0.5 | 48.9 |
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)
Banks | 15.7 |
---|---|
Health Care | 14.6 |
Technology | 13.4 |
Telecommunications | 12.5 |
Insurance | 9.6 |
Industrial Goods and Services | 9.0 |
Consumer Products and Services | 6.9 |
Food, Beverage and Tobacco | 5.6 |
Automobiles and Parts | 3.7 |
Chemicals | 2.3 |
Country weighting
Germany | 27.7 |
---|---|
France | 24.5 |
Spain | 13.9 |
Netherlands | 13.3 |
Italy | 11.5 |
Finland | 3.9 |
Belgium | 3.8 |
Ireland | 1.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX ESG Weighted 50 | 1.4 | 12.3 | 13.4 | 19.1 | 58.6 | N/A | N/A | 13.5 | 6.1 | 9.8 |
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 ESG Weighted 50 | N/A | N/A | 10.9 | 16.4 | 19.3 | N/A | N/A | 0.8 | 0.2 | 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 ESG Weighted 50 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 6.6 | 4.9 | 4.2 | 4.2 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX ESG Weighted 50 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 2.8 | 0.4 | 0.1 | -0.9 | -0.2 |
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 ESG Weighted 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO iSTOXX ESG Weighted 50 | 16.3 | 13.4 | 14.0 | 14.0 | 1.7 | 3.7 | 1.5 | 19.3 |
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 ESG Weighted 50 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.07 |
1332288000000 | 98.85 |
1332374400000 | 97.83 |
1332460800000 | 97.94 |
1332720000000 | 98.95 |
1332806400000 | 98.67 |
1332892800000 | 98 |
1332979200000 | 96.49 |
1333065600000 | 97.75 |
1333324800000 | 98.97 |
1333411200000 | 97.56 |
1333497600000 | 94.68 |
1333584000000 | 94.58 |
1334016000000 | 92.15 |
1334102400000 | 92.66 |
1334188800000 | 93.52 |
1334275200000 | 91.64 |
1334534400000 | 92.01 |
1334620800000 | 94.19 |
1334707200000 | 92.85 |
1334793600000 | 91.73 |
1334880000000 | 92.17 |
1335139200000 | 89.51 |
1335225600000 | 91.13 |
1335312000000 | 93.07 |
1335398400000 | 93.35 |
1335484800000 | 94.45 |
1335744000000 | 93.55 |
1335830400000 | 93.57 |
1335916800000 | 93.18 |
1336003200000 | 93.35 |
1336089600000 | 91.8 |
1336348800000 | 92.91 |
1336435200000 | 91.97 |
1336521600000 | 91.82 |
1336608000000 | 92.43 |
1336694400000 | 93.03 |
1336953600000 | 90.64 |
1337040000000 | 89.94 |
1337126400000 | 89.49 |
1337212800000 | 88.49 |
1337299200000 | 88.06 |
1337558400000 | 88.76 |
1337644800000 | 90.41 |
1337731200000 | 88.12 |
1337817600000 | 88.87 |
1337904000000 | 89.05 |
1338163200000 | 88.93 |
1338249600000 | 89.82 |
1338336000000 | 88.28 |
1338422400000 | 88 |
1338508800000 | 86.17 |
1338768000000 | 85.93 |
1338854400000 | 86.46 |
1338940800000 | 88.57 |
1339027200000 | 89.35 |
1339113600000 | 89.4 |
1339372800000 | 89.11 |
1339459200000 | 89.23 |
1339545600000 | 89.12 |
1339632000000 | 88.83 |
1339718400000 | 89.83 |
1339977600000 | 89.53 |
1340064000000 | 91.16 |
1340150400000 | 91.57 |
1340236800000 | 91.01 |
1340323200000 | 90.17 |
1340582400000 | 88.18 |
1340668800000 | 87.98 |
1340755200000 | 89.25 |
1340841600000 | 88.86 |
1340928000000 | 92.48 |
1341187200000 | 93.36 |
1341273600000 | 94.38 |
1341360000000 | 94.1 |
1341446400000 | 93.23 |
1341532800000 | 91.39 |
1341792000000 | 91.04 |
1341878400000 | 91.96 |
1341964800000 | 91.92 |
1342051200000 | 91.29 |
1342137600000 | 92.82 |
1342396800000 | 92.95 |
1342483200000 | 92.72 |
1342569600000 | 94.03 |
1342656000000 | 95.17 |
1342742400000 | 92.98 |
1343001600000 | 90.46 |
1343088000000 | 89.59 |
1343174400000 | 90.05 |
1343260800000 | 93.12 |
1343347200000 | 95.05 |
1343606400000 | 96.44 |
1343692800000 | 95.9 |
1343779200000 | 96.15 |
1343865600000 | 93.54 |
1343952000000 | 96.85 |
1344211200000 | 97.92 |
1344297600000 | 99.39 |
1344384000000 | 99.08 |
1344470400000 | 99.72 |
1344556800000 | 99.25 |
1344816000000 | 98.67 |
1344902400000 | 99.01 |
1344988800000 | 98.92 |
1345075200000 | 100.06 |
1345161600000 | 100.66 |
1345420800000 | 100.12 |
1345507200000 | 101.18 |
1345593600000 | 100.12 |
1345680000000 | 99.39 |
1345766400000 | 99.67 |
1346025600000 | 100.92 |
1346112000000 | 99.79 |
1346198400000 | 99.32 |
1346284800000 | 98.4 |
1346371200000 | 99.41 |
1346630400000 | 100.42 |
1346716800000 | 99.4 |
1346803200000 | 99.26 |
1346889600000 | 101.86 |
1346976000000 | 102.48 |
1347235200000 | 102.29 |
1347321600000 | 102.86 |
1347408000000 | 103.27 |
1347494400000 | 102.75 |
1347580800000 | 104.55 |
1347840000000 | 104.02 |
1347926400000 | 103 |
1348012800000 | 103.42 |
1348099200000 | 103.22 |
1348185600000 | 104.02 |
1348444800000 | 103.05 |
1348531200000 | 103.71 |
1348617600000 | 101.21 |
1348704000000 | 101.54 |
1348790400000 | 99.96 |
1349049600000 | 101.56 |
1349136000000 | 101.39 |
1349222400000 | 101.22 |
1349308800000 | 101.18 |
1349395200000 | 102.76 |
1349654400000 | 101.66 |
1349740800000 | 100.82 |
1349827200000 | 100.38 |
1349913600000 | 101.42 |
1350000000000 | 100.78 |
1350259200000 | 101.35 |
1350345600000 | 103.12 |
1350432000000 | 103.64 |
1350518400000 | 103.69 |
1350604800000 | 102.83 |
1350864000000 | 102.75 |
1350950400000 | 100.67 |
1351036800000 | 101.08 |
1351123200000 | 100.78 |
1351209600000 | 101.25 |
1351468800000 | 100.64 |
1351555200000 | 101.78 |
1351641600000 | 101.4 |
1351728000000 | 102.66 |
1351814400000 | 103.31 |
1352073600000 | 102.38 |
1352160000000 | 102.9 |
1352246400000 | 101.16 |
1352332800000 | 100.75 |
1352419200000 | 101.07 |
1352678400000 | 101.08 |
1352764800000 | 101.62 |
1352851200000 | 101.25 |
1352937600000 | 100.32 |
1353024000000 | 98.92 |
1353283200000 | 101.35 |
1353369600000 | 102.08 |
1353456000000 | 102.52 |
1353542400000 | 103.33 |
1353628800000 | 104.33 |
1353888000000 | 103.96 |
1353974400000 | 104.12 |
1354060800000 | 104.39 |
1354147200000 | 105.78 |
1354233600000 | 105.32 |
1354492800000 | 105.54 |
1354579200000 | 105.63 |
1354665600000 | 106.25 |
1354752000000 | 107 |
1354838400000 | 107.3 |
1355097600000 | 107.18 |
1355184000000 | 108.19 |
1355270400000 | 108.22 |
1355356800000 | 108.04 |
1355443200000 | 108.16 |
1355702400000 | 107.58 |
1355788800000 | 108.18 |
1355875200000 | 108.6 |
1355961600000 | 108.69 |
1356048000000 | 108.32 |
1356307200000 | 108.29 |
1356566400000 | 108.45 |
1356652800000 | 107.26 |
1356912000000 | 107.66 |
1357084800000 | 110.61 |
1357171200000 | 110.73 |
1357257600000 | 110.94 |
1357516800000 | 110.55 |
1357603200000 | 110.15 |
1357689600000 | 111.17 |
1357776000000 | 111.58 |
1357862400000 | 111.84 |
1358121600000 | 111.96 |
1358208000000 | 111.74 |
1358294400000 | 112.35 |
1358380800000 | 113.64 |
1358467200000 | 113.3 |
1358726400000 | 113.89 |
1358812800000 | 113.68 |
1358899200000 | 113.25 |
1358985600000 | 113.77 |
1359072000000 | 114.33 |
1359331200000 | 114.39 |
1359417600000 | 114.63 |
1359504000000 | 114.13 |
1359590400000 | 113.09 |
1359676800000 | 113.94 |
1359936000000 | 111.04 |
1360022400000 | 110.94 |
1360108800000 | 109.91 |
1360195200000 | 109.24 |
1360281600000 | 110.31 |
1360540800000 | 109.85 |
1360627200000 | 110.62 |
1360713600000 | 111.11 |
1360800000000 | 110.57 |
1360886400000 | 110.16 |
1361145600000 | 110.1 |
1361232000000 | 111.78 |
1361318400000 | 110.8 |
1361404800000 | 108.23 |
1361491200000 | 109.63 |
1361750400000 | 110.13 |
1361836800000 | 107.84 |
1361923200000 | 109.24 |
1362009600000 | 109.92 |
1362096000000 | 109.26 |
1362355200000 | 109.42 |
1362441600000 | 112.12 |
1362528000000 | 111.89 |
1362614400000 | 112.3 |
1362700800000 | 113.85 |
1362960000000 | 113.43 |
1363046400000 | 113.43 |
1363132800000 | 113.25 |
1363219200000 | 114.48 |
1363305600000 | 113.69 |
1363564800000 | 113.08 |
1363651200000 | 112.18 |
1363737600000 | 113.22 |
1363824000000 | 112.02 |
1363910400000 | 111.61 |
1364169600000 | 110.6 |
1364256000000 | 110.54 |
1364342400000 | 109.41 |
1364428800000 | 110.01 |
1364860800000 | 111.57 |
1364947200000 | 110.4 |
1365033600000 | 109.8 |
1365120000000 | 108.08 |
1365379200000 | 108.13 |
1365465600000 | 108.2 |
1365552000000 | 110.7 |
1365638400000 | 111.61 |
1365724800000 | 110.26 |
1365984000000 | 109.42 |
1366070400000 | 108.92 |
1366156800000 | 106.85 |
1366243200000 | 106.49 |
1366329600000 | 107.45 |
1366588800000 | 107.33 |
1366675200000 | 110.87 |
1366761600000 | 112.37 |
1366848000000 | 112.86 |
1366934400000 | 112.04 |
1367193600000 | 113.42 |
1367280000000 | 113.16 |
1367366400000 | 113.13 |
1367452800000 | 113.66 |
1367539200000 | 115.23 |
1367798400000 | 115.09 |
1367884800000 | 115.89 |
1367971200000 | 116.77 |
1368057600000 | 116.86 |
1368144000000 | 117.6 |
1368403200000 | 117.48 |
1368489600000 | 118.07 |
1368576000000 | 119.07 |
1368662400000 | 118.98 |
1368748800000 | 119.49 |
1369008000000 | 120.38 |
1369094400000 | 120.51 |
1369180800000 | 121.15 |
1369267200000 | 118.65 |
1369353600000 | 118.16 |
1369612800000 | 119.23 |
1369699200000 | 120.76 |
1369785600000 | 118.88 |
1369872000000 | 119.37 |
1369958400000 | 117.74 |
1370217600000 | 116.91 |
1370304000000 | 117.2 |
1370390400000 | 115.31 |
1370476800000 | 114.35 |
1370563200000 | 115.88 |
1370822400000 | 115.97 |
1370908800000 | 114.46 |
1370995200000 | 113.84 |
1371081600000 | 113.56 |
1371168000000 | 113.93 |
1371427200000 | 115.34 |
1371513600000 | 115.41 |
1371600000000 | 115.37 |
1371686400000 | 111.77 |
1371772800000 | 110.34 |
1372032000000 | 108.45 |
1372118400000 | 109.89 |
1372204800000 | 112.28 |
1372291200000 | 113.55 |
1372377600000 | 112.95 |
1372636800000 | 114.07 |
1372723200000 | 113.67 |
1372809600000 | 112.67 |
1372896000000 | 116.09 |
1372982400000 | 114.32 |
1373241600000 | 116.21 |
1373328000000 | 116.84 |
1373414400000 | 116.79 |
1373500800000 | 117.37 |
1373587200000 | 117.02 |
1373846400000 | 117.71 |
1373932800000 | 116.85 |
1374019200000 | 117.72 |
1374105600000 | 119.06 |
1374192000000 | 118.97 |
1374451200000 | 119.41 |
1374537600000 | 119.22 |
1374624000000 | 120.53 |
1374710400000 | 120.47 |
1374796800000 | 120.32 |
1375056000000 | 120.56 |
1375142400000 | 121.15 |
1375228800000 | 120.68 |
1375315200000 | 122.91 |
1375401600000 | 122.65 |
1375660800000 | 122.65 |
1375747200000 | 122.09 |
1375833600000 | 122.04 |
1375920000000 | 123.22 |
1376006400000 | 124.67 |
1376265600000 | 124.84 |
1376352000000 | 125.28 |
1376438400000 | 125.88 |
1376524800000 | 124.91 |
1376611200000 | 125.18 |
1376870400000 | 124.29 |
1376956800000 | 122.67 |
1377043200000 | 122.52 |
1377129600000 | 124.04 |
1377216000000 | 124.39 |
1377475200000 | 124.14 |
1377561600000 | 120.86 |
1377648000000 | 120.23 |
1377734400000 | 121.33 |
1377820800000 | 120.17 |
1378080000000 | 122.51 |
1378166400000 | 122.96 |
1378252800000 | 123.18 |
1378339200000 | 124.49 |
1378425600000 | 124.86 |
1378684800000 | 125.03 |
1378771200000 | 127.09 |
1378857600000 | 127.32 |
1378944000000 | 128.02 |
1379030400000 | 128.44 |
1379289600000 | 129.78 |
1379376000000 | 129.51 |
1379462400000 | 130.17 |
1379548800000 | 130.55 |
1379635200000 | 130.72 |
1379894400000 | 129.93 |
1379980800000 | 130.57 |
1380067200000 | 130.45 |
1380153600000 | 130.36 |
1380240000000 | 130.08 |
1380499200000 | 129.45 |
1380585600000 | 131.11 |
1380672000000 | 130.14 |
1380758400000 | 129.56 |
1380844800000 | 130.16 |
1381104000000 | 129.71 |
1381190400000 | 128.99 |
1381276800000 | 129.02 |
1381363200000 | 131.88 |
1381449600000 | 132.23 |
1381708800000 | 132.42 |
1381795200000 | 134.18 |
1381881600000 | 134.67 |
1381968000000 | 134.24 |
1382054400000 | 135.29 |
1382313600000 | 135.35 |
1382400000000 | 135.69 |
1382486400000 | 134.9 |
1382572800000 | 135.5 |
1382659200000 | 134.45 |
1382918400000 | 134.22 |
1383004800000 | 135.4 |
1383091200000 | 135.38 |
1383177600000 | 136.35 |
1383264000000 | 136.02 |
1383523200000 | 136.81 |
1383609600000 | 135.82 |
1383696000000 | 136.95 |
1383782400000 | 136.46 |
1383868800000 | 135.88 |
1384128000000 | 136.72 |
1384214400000 | 135.73 |
1384300800000 | 135.08 |
1384387200000 | 136.46 |
1384473600000 | 136.68 |
1384732800000 | 137.52 |
1384819200000 | 136.41 |
1384905600000 | 136.41 |
1384992000000 | 136.31 |
1385078400000 | 136.73 |
1385337600000 | 137.47 |
1385424000000 | 136.86 |
1385510400000 | 137.57 |
1385596800000 | 138.02 |
1385683200000 | 138.01 |
1385942400000 | 137.72 |
1386028800000 | 134.8 |
1386115200000 | 134.08 |
1386201600000 | 132.76 |
1386288000000 | 133.69 |
1386547200000 | 134.19 |
1386633600000 | 133.04 |
1386720000000 | 132.32 |
1386806400000 | 131.11 |
1386892800000 | 130.87 |
1387152000000 | 133.05 |
1387238400000 | 132.03 |
1387324800000 | 133.37 |
1387411200000 | 135.84 |
1387497600000 | 136.54 |
1387756800000 | 137.53 |
1387843200000 | 137.73 |
1388102400000 | 139.52 |
1388361600000 | 139.16 |
1388448000000 | 139.53 |
1388620800000 | 137.9 |
1388707200000 | 138.93 |
1388966400000 | 138.61 |
1389052800000 | 140.03 |
1389139200000 | 140.47 |
1389225600000 | 139.83 |
1389312000000 | 140.6 |
1389571200000 | 140.96 |
1389657600000 | 141.27 |
1389744000000 | 143.35 |
1389830400000 | 142.77 |
1389916800000 | 142.88 |
1390176000000 | 142.91 |
1390262400000 | 142.75 |
1390348800000 | 143.07 |
1390435200000 | 141.43 |
1390521600000 | 137.71 |
1390780800000 | 136.43 |
1390867200000 | 137.25 |
1390953600000 | 136.44 |
1391040000000 | 136.73 |
1391126400000 | 135.74 |
1391385600000 | 133.96 |
1391472000000 | 133.76 |
1391558400000 | 134.12 |
1391644800000 | 136.52 |
1391731200000 | 137.51 |
1391990400000 | 137.48 |
1392076800000 | 139.2 |
1392163200000 | 139.73 |
1392249600000 | 139.93 |
1392336000000 | 140.4 |
1392595200000 | 140.78 |
1392681600000 | 140.67 |
1392768000000 | 140.52 |
1392854400000 | 140.35 |
1392940800000 | 140.92 |
1393200000000 | 141.82 |
1393286400000 | 141.95 |
1393372800000 | 141.11 |
1393459200000 | 140.68 |
1393545600000 | 141.07 |
1393804800000 | 137.19 |
1393891200000 | 140.75 |
1393977600000 | 141.03 |
1394064000000 | 141.71 |
1394150400000 | 140.06 |
1394409600000 | 139.56 |
1394496000000 | 139.47 |
1394582400000 | 138.1 |
1394668800000 | 136.18 |
1394755200000 | 135.14 |
1395014400000 | 137.03 |
1395100800000 | 137.96 |
1395187200000 | 138.21 |
1395273600000 | 138.49 |
1395360000000 | 138.27 |
1395619200000 | 136.7 |
1395705600000 | 138.81 |
1395792000000 | 140.59 |
1395878400000 | 140.44 |
1395964800000 | 141.89 |
1396224000000 | 141.67 |
1396310400000 | 142.71 |
1396396800000 | 143.13 |
1396483200000 | 143.43 |
1396569600000 | 144.19 |
1396828800000 | 142.46 |
1396915200000 | 141.68 |
1397001600000 | 142.22 |
1397088000000 | 141.26 |
1397174400000 | 139.26 |
1397433600000 | 139.38 |
1397520000000 | 137.56 |
1397606400000 | 139.29 |
1397692800000 | 140.05 |
1398124800000 | 142.08 |
1398211200000 | 141.47 |
1398297600000 | 141.74 |
1398384000000 | 140.19 |
1398643200000 | 140.56 |
1398729600000 | 142.71 |
1398816000000 | 143.08 |
1398902400000 | 143.12 |
1398988800000 | 142.48 |
1399248000000 | 142.4 |
1399334400000 | 141.74 |
1399420800000 | 142.14 |
1399507200000 | 143.77 |
1399593600000 | 143.43 |
1399852800000 | 144.71 |
1399939200000 | 144.92 |
1400025600000 | 144.98 |
1400112000000 | 143.27 |
1400198400000 | 143.48 |
1400457600000 | 143.92 |
1400544000000 | 143.84 |
1400630400000 | 144.31 |
1400716800000 | 144.84 |
1400803200000 | 145.16 |
1401062400000 | 146.64 |
1401148800000 | 147.04 |
1401235200000 | 147.09 |
1401321600000 | 147.33 |
1401408000000 | 147.19 |
1401667200000 | 147.36 |
1401753600000 | 146.86 |
1401840000000 | 147.05 |
1401926400000 | 148.19 |
1402012800000 | 149.3 |
1402272000000 | 149.9 |
1402358400000 | 150.39 |
1402444800000 | 149.6 |
1402531200000 | 149.38 |
1402617600000 | 148.7 |
1402876800000 | 147.81 |
1402963200000 | 148.55 |
1403049600000 | 148.74 |
1403136000000 | 149.81 |
1403222400000 | 149.18 |
1403481600000 | 148.17 |
1403568000000 | 148.08 |
1403654400000 | 146.95 |
1403740800000 | 146.56 |
1403827200000 | 146.51 |
1404086400000 | 146.68 |
1404172800000 | 147.83 |
1404259200000 | 147.7 |
1404345600000 | 149.4 |
1404432000000 | 148.45 |
1404691200000 | 146.83 |
1404777600000 | 144.81 |
1404864000000 | 145.54 |
1404950400000 | 143.66 |
1405036800000 | 143.81 |
1405296000000 | 145.05 |
1405382400000 | 143.73 |
1405468800000 | 146.32 |
1405555200000 | 144.58 |
1405641600000 | 144.6 |
1405900800000 | 143.81 |
1405987200000 | 145.45 |
1406073600000 | 145.66 |
1406160000000 | 147.1 |
1406246400000 | 145.34 |
1406505600000 | 144.92 |
1406592000000 | 145.61 |
1406678400000 | 145.75 |
1406764800000 | 143.37 |
1406851200000 | 141.67 |
1407110400000 | 141.55 |
1407196800000 | 141.67 |
1407283200000 | 140.28 |
1407369600000 | 138.87 |
1407456000000 | 138.25 |
1407715200000 | 140.26 |
1407801600000 | 139.66 |
1407888000000 | 140.75 |
1407974400000 | 140.88 |
1408060800000 | 139.91 |
1408320000000 | 141.76 |
1408406400000 | 142.67 |
1408492800000 | 142.47 |
1408579200000 | 144.1 |
1408665600000 | 143.18 |
1408924800000 | 145.64 |
1409011200000 | 146.7 |
1409097600000 | 146.76 |
1409184000000 | 145.97 |
1409270400000 | 146.19 |
1409529600000 | 146.17 |
1409616000000 | 146.74 |
1409702400000 | 148.05 |
1409788800000 | 150.53 |
1409875200000 | 150.39 |
1410134400000 | 150.41 |
1410220800000 | 149.67 |
1410307200000 | 149.61 |
1410393600000 | 149.67 |
1410480000000 | 149.62 |
1410739200000 | 149.49 |
1410825600000 | 148.7 |
1410912000000 | 149.59 |
1410998400000 | 150.99 |
1411084800000 | 151.32 |
1411344000000 | 150.67 |
1411430400000 | 148.73 |
1411516800000 | 150.1 |
1411603200000 | 148.34 |
1411689600000 | 148.79 |
1411948800000 | 147.88 |
1412035200000 | 149.21 |
1412121600000 | 147.59 |
1412208000000 | 144.12 |
1412294400000 | 145.53 |
1412553600000 | 145.97 |
1412640000000 | 143.62 |
1412726400000 | 142.47 |
1412812800000 | 142.19 |
1412899200000 | 139.94 |
1413158400000 | 139.55 |
1413244800000 | 139.9 |
1413331200000 | 135.46 |
1413417600000 | 134.67 |
1413504000000 | 138.81 |
1413763200000 | 137.75 |
1413849600000 | 140.45 |
1413936000000 | 141.47 |
1414022400000 | 142.75 |
1414108800000 | 142.34 |
1414368000000 | 141.52 |
1414454400000 | 144.17 |
1414540800000 | 143.88 |
1414627200000 | 144.84 |
1414713600000 | 148 |
1414972800000 | 146.95 |
1415059200000 | 145.33 |
1415145600000 | 147.85 |
1415232000000 | 148.43 |
1415318400000 | 146.87 |
1415577600000 | 148.17 |
1415664000000 | 148.95 |
1415750400000 | 146.97 |
1415836800000 | 147.99 |
1415923200000 | 147.98 |
1416182400000 | 149.1 |
1416268800000 | 150.66 |
1416355200000 | 150.87 |
1416441600000 | 150.24 |
1416528000000 | 153.6 |
1416787200000 | 154.19 |
1416873600000 | 154.77 |
1416960000000 | 154.68 |
1417046400000 | 156.23 |
1417132800000 | 157.08 |
1417392000000 | 156.64 |
1417478400000 | 156.62 |
1417564800000 | 157.29 |
1417651200000 | 155.82 |
1417737600000 | 159.34 |
1417996800000 | 158.42 |
1418083200000 | 154.55 |
1418169600000 | 154.42 |
1418256000000 | 155.01 |
1418342400000 | 150.96 |
1418601600000 | 147.48 |
1418688000000 | 150.63 |
1418774400000 | 150.13 |
1418860800000 | 155.26 |
1418947200000 | 155.19 |
1419206400000 | 156.26 |
1419292800000 | 157.71 |
1419379200000 | 157.39 |
1419811200000 | 157.54 |
1419897600000 | 155.57 |
1419984000000 | 156.27 |
1420156800000 | 155.7 |
1420416000000 | 151.42 |
1420502400000 | 150.53 |
1420588800000 | 151.45 |
1420675200000 | 156.19 |
1420761600000 | 153.52 |
1421020800000 | 155.43 |
1421107200000 | 157.99 |
1421193600000 | 156.51 |
1421280000000 | 159.48 |
1421366400000 | 161.51 |
1421625600000 | 162.79 |
1421712000000 | 163.9 |
1421798400000 | 165.06 |
1421884800000 | 167.37 |
1421971200000 | 170.55 |
1422230400000 | 172.23 |
1422316800000 | 170.09 |
1422403200000 | 170.22 |
1422489600000 | 170.88 |
1422576000000 | 170.07 |
1422835200000 | 170.01 |
1422921600000 | 171.78 |
1423008000000 | 172.41 |
1423094400000 | 171.96 |
1423180800000 | 171.67 |
1423440000000 | 168.82 |
1423526400000 | 171.31 |
1423612800000 | 171.12 |
1423699200000 | 172.97 |
1423785600000 | 173.89 |
1424044800000 | 173 |
1424131200000 | 173.24 |
1424217600000 | 174.68 |
1424304000000 | 176.17 |
1424390400000 | 176.39 |
1424649600000 | 178.12 |
1424736000000 | 179.17 |
1424822400000 | 179.19 |
1424908800000 | 180.79 |
1424995200000 | 181.69 |
1425254400000 | 182.03 |
1425340800000 | 179.99 |
1425427200000 | 181.87 |
1425513600000 | 183.65 |
1425600000000 | 183.97 |
1425859200000 | 183.4 |
1425945600000 | 182.15 |
1426032000000 | 186.36 |
1426118400000 | 186.03 |
1426204800000 | 187.39 |
1426464000000 | 190.34 |
1426550400000 | 188.38 |
1426636800000 | 187.58 |
1426723200000 | 187.87 |
1426809600000 | 189.92 |
1427068800000 | 188.88 |
1427155200000 | 190.26 |
1427241600000 | 187.68 |
1427328000000 | 186.55 |
1427414400000 | 187.35 |
1427673600000 | 190.06 |
1427760000000 | 188.43 |
1427846400000 | 188.84 |
1427932800000 | 189.63 |
1428364800000 | 192.3 |
1428451200000 | 191.48 |
1428537600000 | 193.76 |
1428624000000 | 195.76 |
1428883200000 | 196.13 |
1428969600000 | 194.45 |
1429056000000 | 194.76 |
1429142400000 | 192.31 |
1429228800000 | 188.51 |
1429488000000 | 190.49 |
1429574400000 | 191.64 |
1429660800000 | 191.48 |
1429747200000 | 189.94 |
1429833600000 | 191.31 |
1430092800000 | 193.64 |
1430179200000 | 189.33 |
1430265600000 | 184.05 |
1430352000000 | 183.83 |
1430438400000 | 183.8 |
1430697600000 | 185.72 |
1430784000000 | 181.24 |
1430870400000 | 181.12 |
1430956800000 | 182.01 |
1431043200000 | 186.62 |
1431302400000 | 186.07 |
1431388800000 | 183.86 |
1431475200000 | 183.15 |
1431561600000 | 185.47 |
1431648000000 | 184.81 |
1431907200000 | 186.25 |
1431993600000 | 190.38 |
1432080000000 | 191.1 |
1432166400000 | 191.38 |
1432252800000 | 191.15 |
1432512000000 | 190 |
1432598400000 | 188.4 |
1432684800000 | 191.58 |
1432771200000 | 190.63 |
1432857600000 | 186.56 |
1433116800000 | 187.07 |
1433203200000 | 186.02 |
1433289600000 | 186.9 |
1433376000000 | 185.74 |
1433462400000 | 183.25 |
1433721600000 | 181.28 |
1433808000000 | 180.53 |
1433894400000 | 183.98 |
1433980800000 | 185.37 |
1434067200000 | 183.07 |
1434326400000 | 179.89 |
1434412800000 | 180.92 |
1434499200000 | 179.26 |
1434585600000 | 180.74 |
1434672000000 | 180.95 |
1434931200000 | 187.44 |
1435017600000 | 189.16 |
1435104000000 | 188.14 |
1435190400000 | 188.21 |
1435276800000 | 188.88 |
1435536000000 | 181.91 |
1435622400000 | 179.81 |
1435708800000 | 183.49 |
1435795200000 | 181.51 |
1435881600000 | 180.66 |
1436140800000 | 177.39 |
1436227200000 | 173.74 |
1436313600000 | 175.22 |
1436400000000 | 179.78 |
1436486400000 | 184.91 |
1436745600000 | 187.83 |
1436832000000 | 188.77 |
1436918400000 | 189.61 |
1437004800000 | 192.36 |
1437091200000 | 192.4 |
1437350400000 | 193.5 |
1437436800000 | 191.12 |
1437523200000 | 190.45 |
1437609600000 | 190.66 |
1437696000000 | 188.97 |
1437955200000 | 185.1 |
1438041600000 | 187.08 |
1438128000000 | 188.18 |
1438214400000 | 189.16 |
1438300800000 | 189.93 |
1438560000000 | 192.03 |
1438646400000 | 191.99 |
1438732800000 | 194 |
1438819200000 | 193.18 |
1438905600000 | 191.35 |
1439164800000 | 193.25 |
1439251200000 | 189.78 |
1439337600000 | 182.92 |
1439424000000 | 185.06 |
1439510400000 | 184.18 |
1439769600000 | 184.3 |
1439856000000 | 184.93 |
1439942400000 | 181.61 |
1440028800000 | 177.45 |
1440115200000 | 172.21 |
1440374400000 | 164.09 |
1440460800000 | 171.65 |
1440547200000 | 169.67 |
1440633600000 | 174.88 |
1440720000000 | 174.95 |
1440979200000 | 174.24 |
1441065600000 | 169.97 |
1441152000000 | 170.75 |
1441238400000 | 174.72 |
1441324800000 | 170.55 |
1441584000000 | 171.47 |
1441670400000 | 173.4 |
1441756800000 | 175.58 |
1441843200000 | 173.68 |
1441929600000 | 171.7 |
1442188800000 | 171.02 |
1442275200000 | 172.7 |
1442361600000 | 175.06 |
1442448000000 | 175.01 |
1442534400000 | 170.93 |
1442793600000 | 172.42 |
1442880000000 | 166.34 |
1442966400000 | 166.53 |
1443052800000 | 163.28 |
1443139200000 | 168.57 |
1443398400000 | 164.8 |
1443484800000 | 164.04 |
1443571200000 | 168.42 |
1443657600000 | 166.49 |
1443744000000 | 167.02 |
1444003200000 | 172.34 |
1444089600000 | 173.61 |
1444176000000 | 173.23 |
1444262400000 | 173.46 |
1444348800000 | 174.31 |
1444608000000 | 174.25 |
1444694400000 | 172.56 |
1444780800000 | 170.84 |
1444867200000 | 173.85 |
1444953600000 | 174.84 |
1445212800000 | 175.9 |
1445299200000 | 175.23 |
1445385600000 | 176.1 |
1445472000000 | 180.16 |
1445558400000 | 184.72 |
1445817600000 | 184.53 |
1445904000000 | 182.95 |
1445990400000 | 184.98 |
1446076800000 | 185.62 |
1446163200000 | 185.55 |
1446422400000 | 186.27 |
1446508800000 | 186.13 |
1446595200000 | 185.51 |
1446681600000 | 186.55 |
1446768000000 | 187.69 |
1447027200000 | 185.19 |
1447113600000 | 185.87 |
1447200000000 | 187.7 |
1447286400000 | 185.23 |
1447372800000 | 183.72 |
1447632000000 | 184.24 |
1447718400000 | 188.45 |
1447804800000 | 187.64 |
1447891200000 | 188.55 |
1447977600000 | 188.96 |
1448236800000 | 188.56 |
1448323200000 | 185.83 |
1448409600000 | 189.24 |
1448496000000 | 191.8 |
1448582400000 | 192.1 |
1448841600000 | 192.96 |
1448928000000 | 191.88 |
1449014400000 | 191.51 |
1449100800000 | 185.36 |
1449187200000 | 185.27 |
1449446400000 | 187.24 |
1449532800000 | 183.88 |
1449619200000 | 182.41 |
1449705600000 | 182.09 |
1449792000000 | 178.58 |
1450051200000 | 175.67 |
1450137600000 | 181.14 |
1450224000000 | 181.19 |
1450310400000 | 184.59 |
1450396800000 | 181.96 |
1450656000000 | 179.78 |
1450742400000 | 179.82 |
1450828800000 | 183.48 |
1450915200000 | 183.36 |
1451260800000 | 182.11 |
1451347200000 | 185.28 |
1451433600000 | 184.03 |
1451520000000 | 182.77 |
1451865600000 | 177.5 |
1451952000000 | 178.32 |
1452038400000 | 176.17 |
1452124800000 | 173.19 |
1452211200000 | 170.76 |
1452470400000 | 170.41 |
1452556800000 | 172.78 |
1452643200000 | 172.87 |
1452729600000 | 169.16 |
1452816000000 | 164.92 |
1453075200000 | 164.16 |
1453161600000 | 166.96 |
1453248000000 | 161.87 |
1453334400000 | 165.21 |
1453420800000 | 169.7 |
1453680000000 | 168.77 |
1453766400000 | 169.76 |
1453852800000 | 170.83 |
1453939200000 | 166.96 |
1454025600000 | 171.27 |
1454284800000 | 170.6 |
1454371200000 | 167.52 |
1454457600000 | 164.2 |
1454544000000 | 163.72 |
1454630400000 | 161.99 |
1454889600000 | 155.85 |
1454976000000 | 153.63 |
1455062400000 | 156.92 |
1455148800000 | 150.66 |
1455235200000 | 153.77 |
1455494400000 | 158.45 |
1455580800000 | 157.69 |
1455667200000 | 161.94 |
1455753600000 | 162.25 |
1455840000000 | 160.98 |
1456099200000 | 164.21 |
1456185600000 | 161.94 |
1456272000000 | 158.07 |
1456358400000 | 161.61 |
1456444800000 | 163.65 |
1456704000000 | 164.5 |
1456790400000 | 167.77 |
1456876800000 | 168.58 |
1456963200000 | 168.56 |
1457049600000 | 169.64 |
1457308800000 | 168.47 |
1457395200000 | 167.59 |
1457481600000 | 168.24 |
1457568000000 | 166.05 |
1457654400000 | 171.25 |
1457913600000 | 172.7 |
1458000000000 | 171.34 |
1458086400000 | 171.08 |
1458172800000 | 169.81 |
1458259200000 | 170.51 |
1458518400000 | 170.36 |
1458604800000 | 170.52 |
1458691200000 | 170.49 |
1458777600000 | 167.52 |
1459209600000 | 168.67 |
1459296000000 | 170.76 |
1459382400000 | 168.74 |
1459468800000 | 166.2 |
1459728000000 | 166.6 |
1459814400000 | 163.22 |
1459900800000 | 164.29 |
1459987200000 | 162.6 |
1460073600000 | 164.77 |
1460332800000 | 165.34 |
1460419200000 | 165.83 |
1460505600000 | 170.43 |
1460592000000 | 171.44 |
1460678400000 | 171.24 |
1460937600000 | 171.7 |
1461024000000 | 174.19 |
1461110400000 | 174.62 |
1461196800000 | 174.17 |
1461283200000 | 173.57 |
1461542400000 | 171.86 |
1461628800000 | 172.84 |
1461715200000 | 173.47 |
1461801600000 | 173.83 |
1461888000000 | 169.47 |
1462147200000 | 170.39 |
1462233600000 | 167.65 |
1462320000000 | 165.91 |
1462406400000 | 166.26 |
1462492800000 | 165.82 |
1462752000000 | 167.28 |
1462838400000 | 168.22 |
1462924800000 | 166.94 |
1463011200000 | 165.96 |
1463097600000 | 167.24 |
1463356800000 | 167.19 |
1463443200000 | 166.65 |
1463529600000 | 167.81 |
1463616000000 | 166.67 |
1463702400000 | 168.95 |
1463961600000 | 168.39 |
1464048000000 | 171.91 |
1464134400000 | 174.24 |
1464220800000 | 175.53 |
1464307200000 | 176.32 |
1464566400000 | 176.74 |
1464652800000 | 175.99 |
1464739200000 | 175.08 |
1464825600000 | 175.2 |
1464912000000 | 173.35 |
1465171200000 | 173.69 |
1465257600000 | 175.56 |
1465344000000 | 174.37 |
1465430400000 | 172.67 |
1465516800000 | 168.35 |
1465776000000 | 165.1 |
1465862400000 | 161.97 |
1465948800000 | 163.25 |
1466035200000 | 162.35 |
1466121600000 | 163.95 |
1466380800000 | 169.57 |
1466467200000 | 170.47 |
1466553600000 | 171.1 |
1466640000000 | 174.62 |
1466726400000 | 160.76 |
1466985600000 | 154.45 |
1467072000000 | 158.56 |
1467158400000 | 162.97 |
1467244800000 | 164.85 |
1467331200000 | 166.02 |
1467590400000 | 164.69 |
1467676800000 | 162.05 |
1467763200000 | 159.17 |
1467849600000 | 160.18 |
1467936000000 | 163.66 |
1468195200000 | 166.7 |
1468281600000 | 169.35 |
1468368000000 | 168.95 |
1468454400000 | 170.71 |
1468540800000 | 170.39 |
1468800000000 | 170.47 |
1468886400000 | 169.81 |
1468972800000 | 171.96 |
1469059200000 | 171.9 |
1469145600000 | 172.45 |
1469404800000 | 173.01 |
1469491200000 | 173.31 |
1469577600000 | 175.18 |
1469664000000 | 173.77 |
1469750400000 | 175.11 |
1470009600000 | 174.56 |
1470096000000 | 171.36 |
1470182400000 | 171.65 |
1470268800000 | 172.63 |
1470355200000 | 175 |
1470614400000 | 175.38 |
1470700800000 | 177.96 |
1470787200000 | 177.71 |
1470873600000 | 179.48 |
1470960000000 | 179.32 |
1471219200000 | 179.45 |
1471305600000 | 177.62 |
1471392000000 | 175.71 |
1471478400000 | 176.74 |
1471564800000 | 175.29 |
1471824000000 | 175.22 |
1471910400000 | 177.04 |
1471996800000 | 177.61 |
1472083200000 | 176.46 |
1472169600000 | 177.49 |
1472428800000 | 176.97 |
1472515200000 | 178.26 |
1472601600000 | 177.76 |
1472688000000 | 177.72 |
1472774400000 | 180.96 |
1473033600000 | 180.85 |
1473120000000 | 180.16 |
1473206400000 | 181.25 |
1473292800000 | 180.71 |
1473379200000 | 178.8 |
1473638400000 | 176.77 |
1473724800000 | 175.01 |
1473811200000 | 174.69 |
1473897600000 | 175.5 |
1473984000000 | 173.85 |
1474243200000 | 175.79 |
1474329600000 | 175.98 |
1474416000000 | 177.21 |
1474502400000 | 180.9 |
1474588800000 | 179.96 |
1474848000000 | 176.78 |
1474934400000 | 176.67 |
1475020800000 | 177.82 |
1475107200000 | 177.08 |
1475193600000 | 177.91 |
1475452800000 | 177.48 |
1475539200000 | 178.94 |
1475625600000 | 178.54 |
1475712000000 | 178.12 |
1475798400000 | 176.71 |
1476057600000 | 178.73 |
1476144000000 | 177.73 |
1476230400000 | 176.66 |
1476316800000 | 174.73 |
1476403200000 | 177.67 |
1476662400000 | 177.15 |
1476748800000 | 179.64 |
1476835200000 | 180.22 |
1476921600000 | 180.85 |
1477008000000 | 180.77 |
1477267200000 | 181.78 |
1477353600000 | 182.02 |
1477440000000 | 182.34 |
1477526400000 | 182.37 |
1477612800000 | 182.07 |
1477872000000 | 180.87 |
1477958400000 | 178.89 |
1478044800000 | 176.21 |
1478131200000 | 175.72 |
1478217600000 | 174.15 |
1478476800000 | 177.3 |
1478563200000 | 177.97 |
1478649600000 | 179.94 |
1478736000000 | 178.43 |
1478822400000 | 177.57 |
1479081600000 | 177.65 |
1479168000000 | 178.5 |
1479254400000 | 177.59 |
1479340800000 | 178.4 |
1479427200000 | 177.63 |
1479686400000 | 177.81 |
1479772800000 | 179.01 |
1479859200000 | 178.41 |
1479945600000 | 178.82 |
1480032000000 | 179.28 |
1480291200000 | 177.18 |
1480377600000 | 178.65 |
1480464000000 | 179.11 |
1480550400000 | 177.43 |
1480636800000 | 176.47 |
1480896000000 | 178.13 |
1480982400000 | 180.98 |
1481068800000 | 183.23 |
1481155200000 | 185.66 |
1481241600000 | 186.28 |
1481500800000 | 185.76 |
1481587200000 | 187.94 |
1481673600000 | 186.4 |
1481760000000 | 188.66 |
1481846400000 | 189.14 |
1482105600000 | 189.72 |
1482192000000 | 191 |
1482278400000 | 190.79 |
1482364800000 | 190.34 |
1482451200000 | 191.12 |
1482796800000 | 191.6 |
1482883200000 | 191.32 |
1482969600000 | 190.97 |
1483056000000 | 191.58 |
1483315200000 | 193.11 |
1483401600000 | 193.51 |
1483488000000 | 193.21 |
1483574400000 | 193.11 |
1483660800000 | 193.34 |
1483920000000 | 192.51 |
1484006400000 | 192.15 |
1484092800000 | 192.56 |
1484179200000 | 191.24 |
1484265600000 | 193.69 |
1484524800000 | 192.31 |
1484611200000 | 191.55 |
1484697600000 | 192.1 |
1484784000000 | 192.37 |
1484870400000 | 192.62 |
1485129600000 | 190.97 |
1485216000000 | 190.96 |
1485302400000 | 193.12 |
1485388800000 | 192.8 |
1485475200000 | 192.09 |
1485734400000 | 189.98 |
1485820800000 | 187.53 |
1485907200000 | 188.94 |
1485993600000 | 189.67 |
1486080000000 | 190.65 |
1486339200000 | 188.88 |
1486425600000 | 188.46 |
1486512000000 | 188.4 |
1486598400000 | 190.48 |
1486684800000 | 190.31 |
1486944000000 | 191.93 |
1487030400000 | 192 |
1487116800000 | 192.69 |
1487203200000 | 192.51 |
1487289600000 | 192.38 |
1487548800000 | 192.3 |
1487635200000 | 193.24 |
1487721600000 | 193.68 |
1487808000000 | 193.16 |
1487894400000 | 191.71 |
1488153600000 | 192.55 |
1488240000000 | 192.85 |
1488326400000 | 196.58 |
1488412800000 | 196.26 |
1488499200000 | 196.98 |
1488758400000 | 196.15 |
1488844800000 | 195.9 |
1488931200000 | 196.58 |
1489017600000 | 197.95 |
1489104000000 | 198.43 |
1489363200000 | 198.7 |
1489449600000 | 198.08 |
1489536000000 | 198.72 |
1489622400000 | 200.24 |
1489708800000 | 200.88 |
1489968000000 | 200.43 |
1490054400000 | 199.28 |
1490140800000 | 198.8 |
1490227200000 | 200.83 |
1490313600000 | 201.28 |
1490572800000 | 201.01 |
1490659200000 | 202.14 |
1490745600000 | 202.29 |
1490832000000 | 202.98 |
1490918400000 | 204.12 |
1491177600000 | 202.68 |
1491264000000 | 202.69 |
1491350400000 | 202.18 |
1491436800000 | 202.97 |
1491523200000 | 203.24 |
1491782400000 | 202.71 |
1491868800000 | 201.8 |
1491955200000 | 201.81 |
1492041600000 | 201.09 |
1492473600000 | 198.89 |
1492560000000 | 199.85 |
1492646400000 | 201.05 |
1492732800000 | 200.95 |
1492992000000 | 208.18 |
1493078400000 | 209.48 |
1493164800000 | 209.99 |
1493251200000 | 209.52 |
1493337600000 | 209.53 |
1493596800000 | 209.53 |
1493683200000 | 211.73 |
1493769600000 | 211.93 |
1493856000000 | 214.57 |
1493942400000 | 216.87 |
1494201600000 | 216.29 |
1494288000000 | 217.06 |
1494374400000 | 217.13 |
1494460800000 | 215.96 |
1494547200000 | 217.72 |
1494806400000 | 218.25 |
1494892800000 | 218.65 |
1494979200000 | 214.94 |
1495065600000 | 213.61 |
1495152000000 | 215.33 |
1495411200000 | 215.24 |
1495497600000 | 216.37 |
1495584000000 | 216.59 |
1495670400000 | 216.53 |
1495756800000 | 216.55 |
1496016000000 | 216.2 |
1496102400000 | 215.98 |
1496188800000 | 215.94 |
1496275200000 | 217.23 |
1496361600000 | 218.64 |
1496620800000 | 217.94 |
1496707200000 | 216.6 |
1496793600000 | 217.62 |
1496880000000 | 217.89 |
1496966400000 | 218.89 |
1497225600000 | 215.89 |
1497312000000 | 217.14 |
1497398400000 | 217.16 |
1497484800000 | 215.25 |
1497571200000 | 216.67 |
1497830400000 | 218.66 |
1497916800000 | 217.6 |
1498003200000 | 217.28 |
1498089600000 | 216.74 |
1498176000000 | 216.26 |
1498435200000 | 217.07 |
1498521600000 | 215.51 |
1498608000000 | 215.51 |
1498694400000 | 211.46 |
1498780800000 | 210.53 |
1499040000000 | 213.13 |
1499126400000 | 212.3 |
1499212800000 | 213.14 |
1499299200000 | 212.32 |
1499385600000 | 212.55 |
1499644800000 | 213.36 |
1499731200000 | 212.37 |
1499817600000 | 215.69 |
1499904000000 | 216.59 |
1499990400000 | 216.54 |
1500249600000 | 216.48 |
1500336000000 | 214.18 |
1500422400000 | 215.8 |
1500508800000 | 215.97 |
1500595200000 | 213.44 |
1500854400000 | 213.33 |
1500940800000 | 213.84 |
1501027200000 | 215.36 |
1501113600000 | 216.1 |
1501200000000 | 214.11 |
1501459200000 | 213.15 |
1501545600000 | 214.65 |
1501632000000 | 213.78 |
1501718400000 | 214.3 |
1501804800000 | 216.85 |
1502064000000 | 217.05 |
1502150400000 | 217.65 |
1502236800000 | 215.22 |
1502323200000 | 213.27 |
1502409600000 | 211.35 |
1502668800000 | 213.96 |
1502755200000 | 214.49 |
1502841600000 | 215.82 |
1502928000000 | 214.73 |
1503014400000 | 213.14 |
1503273600000 | 211.89 |
1503360000000 | 213.79 |
1503446400000 | 212.83 |
1503532800000 | 213.09 |
1503619200000 | 212.71 |
1503878400000 | 211.53 |
1503964800000 | 209.3 |
1504051200000 | 210.52 |
1504137600000 | 211.63 |
1504224000000 | 212.73 |
1504483200000 | 211.96 |
1504569600000 | 211.31 |
1504656000000 | 211.42 |
1504742400000 | 212.77 |
1504828800000 | 212.83 |
1505088000000 | 215.58 |
1505174400000 | 216.59 |
1505260800000 | 217.09 |
1505347200000 | 217.17 |
1505433600000 | 216.77 |
1505692800000 | 217.8 |
1505779200000 | 218.17 |
1505865600000 | 217.4 |
1505952000000 | 217.39 |
1506038400000 | 217.74 |
1506297600000 | 216.88 |
1506384000000 | 216.82 |
1506470400000 | 218.02 |
1506556800000 | 218.74 |
1506643200000 | 220.27 |
1506902400000 | 221.5 |
1506988800000 | 221.96 |
1507075200000 | 221.24 |
1507161600000 | 221.8 |
1507248000000 | 221.21 |
1507507200000 | 221.89 |
1507593600000 | 221.61 |
1507680000000 | 222.23 |
1507766400000 | 222.04 |
1507852800000 | 221.97 |
1508112000000 | 222.13 |
1508198400000 | 222.09 |
1508284800000 | 223.05 |
1508371200000 | 222.29 |
1508457600000 | 223.15 |
1508716800000 | 223.8 |
1508803200000 | 223.75 |
1508889600000 | 223.35 |
1508976000000 | 225.9 |
1509062400000 | 226.43 |
1509321600000 | 227.17 |
1509408000000 | 227.49 |
1509494400000 | 228.52 |
1509580800000 | 228.08 |
1509667200000 | 228.29 |
1509926400000 | 227.88 |
1510012800000 | 226.26 |
1510099200000 | 226.61 |
1510185600000 | 223.69 |
1510272000000 | 223.04 |
1510531200000 | 222.03 |
1510617600000 | 221.69 |
1510704000000 | 220.79 |
1510790400000 | 222.52 |
1510876800000 | 221.75 |
1511136000000 | 222.75 |
1511222400000 | 223.78 |
1511308800000 | 222.44 |
1511395200000 | 222.87 |
1511481600000 | 223.23 |
1511740800000 | 221.92 |
1511827200000 | 222.68 |
1511913600000 | 222.19 |
1512000000000 | 221.49 |
1512086400000 | 219.25 |
1512345600000 | 221.55 |
1512432000000 | 221.63 |
1512518400000 | 220.99 |
1512604800000 | 221.8 |
1512691200000 | 222.9 |
1512950400000 | 222.42 |
1513036800000 | 223.81 |
1513123200000 | 223.15 |
1513209600000 | 221.29 |
1513296000000 | 221.15 |
1513555200000 | 223.72 |
1513641600000 | 223.04 |
1513728000000 | 221.08 |
1513814400000 | 222.47 |
1513900800000 | 221.85 |
1514332800000 | 221.79 |
1514419200000 | 220.71 |
1514505600000 | 219.39 |
1514851200000 | 219.04 |
1514937600000 | 220.49 |
1515024000000 | 223.34 |
1515110400000 | 225.56 |
1515369600000 | 225.68 |
1515456000000 | 226.64 |
1515542400000 | 225.66 |
1515628800000 | 224.68 |
1515715200000 | 225.56 |
1515974400000 | 225.76 |
1516060800000 | 226.2 |
1516147200000 | 225.85 |
1516233600000 | 226.77 |
1516320000000 | 228.98 |
1516579200000 | 229.64 |
1516665600000 | 230.25 |
1516752000000 | 227.79 |
1516838400000 | 226.92 |
1516924800000 | 228.2 |
1517184000000 | 228.24 |
1517270400000 | 226.57 |
1517356800000 | 226.39 |
1517443200000 | 225.77 |
1517529600000 | 222.86 |
1517788800000 | 220.48 |
1517875200000 | 215.43 |
1517961600000 | 219.8 |
1518048000000 | 214.29 |
1518134400000 | 211.75 |
1518393600000 | 214.55 |
1518480000000 | 212.59 |
1518566400000 | 215.19 |
1518652800000 | 216.47 |
1518739200000 | 218.76 |
1518998400000 | 217.47 |
1519084800000 | 219.33 |
1519171200000 | 219.46 |
1519257600000 | 219.14 |
1519344000000 | 219.5 |
1519603200000 | 220.67 |
1519689600000 | 220.16 |
1519776000000 | 219.49 |
1519862400000 | 216.3 |
1519948800000 | 211.95 |
1520208000000 | 213.62 |
1520294400000 | 214.31 |
1520380800000 | 215.29 |
1520467200000 | 217.31 |
1520553600000 | 218.04 |
1520812800000 | 218.75 |
1520899200000 | 216.46 |
1520985600000 | 216.48 |
1521072000000 | 218.14 |
1521158400000 | 219.07 |
1521417600000 | 217.08 |
1521504000000 | 218.19 |
1521590400000 | 217.8 |
1521676800000 | 214.37 |
1521763200000 | 211.75 |
1522022400000 | 209.92 |
1522108800000 | 212.42 |
1522195200000 | 212.89 |
1522281600000 | 214.42 |
1522713600000 | 213.24 |
1522800000000 | 212.17 |
1522886400000 | 217.48 |
1522972800000 | 216.62 |
1523232000000 | 217.14 |
1523318400000 | 218.53 |
1523404800000 | 217.62 |
1523491200000 | 219.23 |
1523577600000 | 219.52 |
1523836800000 | 219.46 |
1523923200000 | 221.66 |
1524009600000 | 222.16 |
1524096000000 | 221.64 |
1524182400000 | 222.2 |
1524441600000 | 223.2 |
1524528000000 | 222.69 |
1524614400000 | 222.85 |
1524700800000 | 224.14 |
1524787200000 | 225.08 |
1525046400000 | 225.72 |
1525132800000 | 225.69 |
1525219200000 | 227.21 |
1525305600000 | 225.94 |
1525392000000 | 227.1 |
1525651200000 | 228.62 |
1525737600000 | 228.68 |
1525824000000 | 228.5 |
1525910400000 | 229.24 |
1525996800000 | 229.34 |
1526256000000 | 229.3 |
1526342400000 | 229.06 |
1526428800000 | 229.46 |
1526515200000 | 230.94 |
1526601600000 | 230.01 |
1526860800000 | 230.72 |
1526947200000 | 231.46 |
1527033600000 | 229.06 |
1527120000000 | 228.86 |
1527206400000 | 229.09 |
1527465600000 | 228.18 |
1527552000000 | 224.7 |
1527638400000 | 225.66 |
1527724800000 | 224.53 |
1527811200000 | 226.83 |
1528070400000 | 228.07 |
1528156800000 | 227.92 |
1528243200000 | 228.27 |
1528329600000 | 227.12 |
1528416000000 | 226.68 |
1528675200000 | 228.58 |
1528761600000 | 228.4 |
1528848000000 | 229.19 |
1528934400000 | 231.69 |
1529020800000 | 230.71 |
1529280000000 | 228.5 |
1529366400000 | 226.17 |
1529452800000 | 226.57 |
1529539200000 | 224.48 |
1529625600000 | 226.06 |
1529884800000 | 221.26 |
1529971200000 | 221.48 |
1530057600000 | 222.6 |
1530144000000 | 220.39 |
1530230400000 | 222.5 |
1530489600000 | 220.69 |
1530576000000 | 222.77 |
1530662400000 | 222.64 |
1530748800000 | 224.19 |
1530835200000 | 225 |
1531094400000 | 226.05 |
1531180800000 | 226.95 |
1531267200000 | 224.02 |
1531353600000 | 225.64 |
1531440000000 | 226.03 |
1531699200000 | 226.07 |
1531785600000 | 227.2 |
1531872000000 | 229.05 |
1531958400000 | 227.99 |
1532044800000 | 227.22 |
1532304000000 | 226.05 |
1532390400000 | 227.97 |
1532476800000 | 226.84 |
1532563200000 | 229.02 |
1532649600000 | 229.76 |
1532908800000 | 229.1 |
1532995200000 | 228.94 |
1533081600000 | 228.04 |
1533168000000 | 226.67 |
1533254400000 | 228.04 |
1533513600000 | 227.98 |
1533600000000 | 228.43 |
1533686400000 | 228.21 |
1533772800000 | 228.54 |
1533859200000 | 223.97 |
1534118400000 | 223.37 |
1534204800000 | 223.19 |
1534291200000 | 220.13 |
1534377600000 | 220.83 |
1534464000000 | 220.45 |
1534723200000 | 221.71 |
1534809600000 | 223.09 |
1534896000000 | 223.55 |
1534982400000 | 223.39 |
1535068800000 | 223.98 |
1535328000000 | 225.86 |
1535414400000 | 225.29 |
1535500800000 | 225.57 |
1535587200000 | 224.15 |
1535673600000 | 222.08 |
1535932800000 | 222.27 |
1536019200000 | 220.33 |
1536105600000 | 217.28 |
1536192000000 | 215.51 |
1536278400000 | 215.26 |
1536537600000 | 216.47 |
1536624000000 | 216.01 |
1536710400000 | 216.12 |
1536796800000 | 216.43 |
1536883200000 | 217.22 |
1537142400000 | 217.41 |
1537228800000 | 218.35 |
1537315200000 | 218.67 |
1537401600000 | 220.86 |
1537488000000 | 222.63 |
1537747200000 | 221.28 |
1537833600000 | 222.19 |
1537920000000 | 222.51 |
1538006400000 | 223.36 |
1538092800000 | 219.96 |
1538352000000 | 220.76 |
1538438400000 | 219.67 |
1538524800000 | 220.69 |
1538611200000 | 218.57 |
1538697600000 | 216.2 |
1538956800000 | 213.61 |
1539043200000 | 214 |
1539129600000 | 209.92 |
1539216000000 | 206.49 |
1539302400000 | 205.87 |
1539561600000 | 206.53 |
1539648000000 | 210.06 |
1539734400000 | 209.22 |
1539820800000 | 207.22 |
1539907200000 | 207 |
1540166400000 | 205.67 |
1540252800000 | 202.17 |
1540339200000 | 200.6 |
1540425600000 | 202.83 |
1540512000000 | 201.58 |
1540771200000 | 203.37 |
1540857600000 | 203.49 |
1540944000000 | 206.96 |
1541030400000 | 208.61 |
1541116800000 | 209.86 |
1541376000000 | 208.88 |
1541462400000 | 208.47 |
1541548800000 | 211.18 |
1541635200000 | 210.46 |
1541721600000 | 210.06 |
1541980800000 | 207.59 |
1542067200000 | 210.32 |
1542153600000 | 209.34 |
1542240000000 | 207.77 |
1542326400000 | 207.23 |
1542585600000 | 205.93 |
1542672000000 | 202.46 |
1542758400000 | 204.99 |
1542844800000 | 203.06 |
1542931200000 | 204.41 |
1543190400000 | 206.63 |
1543276800000 | 206.7 |
1543363200000 | 206.73 |
1543449600000 | 207.36 |
1543536000000 | 207.29 |
1543795200000 | 210.7 |
1543881600000 | 207.91 |
1543968000000 | 205.45 |
1544054400000 | 199.16 |
1544140800000 | 199.35 |
1544400000000 | 196.37 |
1544486400000 | 198.66 |
1544572800000 | 202 |
1544659200000 | 201.68 |
1544745600000 | 200.43 |
1545004800000 | 198.26 |
1545091200000 | 197.24 |
1545177600000 | 197.82 |
1545264000000 | 194.01 |
1545350400000 | 193.74 |
1545609600000 | 192.42 |
1545868800000 | 190.09 |
1545955200000 | 193.08 |
1546214400000 | 193.81 |
1546387200000 | 193.38 |
1546473600000 | 191.26 |
1546560000000 | 196.56 |
1546819200000 | 196.57 |
1546905600000 | 198.18 |
1546992000000 | 199.58 |
1547078400000 | 199.69 |
1547164800000 | 199.83 |
1547424000000 | 198.92 |
1547510400000 | 199.68 |
1547596800000 | 200.88 |
1547683200000 | 200.48 |
1547769600000 | 204.35 |
1548028800000 | 204.11 |
1548115200000 | 203.41 |
1548201600000 | 204.34 |
1548288000000 | 205.03 |
1548374400000 | 207.61 |
1548633600000 | 205.79 |
1548720000000 | 206.92 |
1548806400000 | 207.66 |
1548892800000 | 206.88 |
1548979200000 | 207.68 |
1549238400000 | 207.44 |
1549324800000 | 211.2 |
1549411200000 | 211.77 |
1549497600000 | 208.2 |
1549584000000 | 206.79 |
1549843200000 | 208.81 |
1549929600000 | 210.28 |
1550016000000 | 211.12 |
1550102400000 | 210.33 |
1550188800000 | 213.77 |
1550448000000 | 214.1 |
1550534400000 | 213.79 |
1550620800000 | 214.74 |
1550707200000 | 214.72 |
1550793600000 | 215.43 |
1551052800000 | 216.23 |
1551139200000 | 216.38 |
1551225600000 | 215.17 |
1551312000000 | 216.28 |
1551398400000 | 217.69 |
1551657600000 | 218.13 |
1551744000000 | 218.15 |
1551830400000 | 217.65 |
1551916800000 | 216.34 |
1552003200000 | 214.81 |
1552262400000 | 216.65 |
1552348800000 | 216.64 |
1552435200000 | 217.2 |
1552521600000 | 218.9 |
1552608000000 | 221.8 |
1552867200000 | 221.78 |
1552953600000 | 223.39 |
1553040000000 | 221.26 |
1553126400000 | 221.34 |
1553212800000 | 217.77 |
1553472000000 | 216.85 |
1553558400000 | 217.84 |
1553644800000 | 217.42 |
1553731200000 | 216.5 |
1553817600000 | 218.77 |
1554076800000 | 221.29 |
1554163200000 | 222.19 |
1554249600000 | 225.34 |
1554336000000 | 225.92 |
1554422400000 | 226.36 |
1554681600000 | 225.76 |
1554768000000 | 224.56 |
1554854400000 | 224.89 |
1554940800000 | 225.9 |
1555027200000 | 226.87 |
1555286400000 | 227.32 |
1555372800000 | 228.54 |
1555459200000 | 229.24 |
1555545600000 | 230.2 |
1555977600000 | 230.13 |
1556064000000 | 229.44 |
1556150400000 | 228.81 |
1556236800000 | 229.34 |
1556496000000 | 230.05 |
1556582400000 | 230.44 |
1556668800000 | 230.44 |
1556755200000 | 229.21 |
1556841600000 | 229.95 |
1557100800000 | 227.29 |
1557187200000 | 224.88 |
1557273600000 | 224.97 |
1557360000000 | 221.01 |
1557446400000 | 221.66 |
1557705600000 | 218.2 |
1557792000000 | 220.93 |
1557878400000 | 221.76 |
1557964800000 | 225.19 |
1558051200000 | 224.37 |
1558310400000 | 221.08 |
1558396800000 | 222.6 |
1558483200000 | 222.37 |
1558569600000 | 218.72 |
1558656000000 | 219.81 |
1558915200000 | 220.63 |
1559001600000 | 220.27 |
1559088000000 | 217.36 |
1559174400000 | 218.88 |
1559260800000 | 216.85 |
1559520000000 | 217.57 |
1559606400000 | 219.33 |
1559692800000 | 219.93 |
1559779200000 | 219.48 |
1559865600000 | 221.91 |
1560124800000 | 222.85 |
1560211200000 | 224.3 |
1560297600000 | 223.63 |
1560384000000 | 223.93 |
1560470400000 | 222.57 |
1560729600000 | 222.82 |
1560816000000 | 227.06 |
1560902400000 | 227.61 |
1560988800000 | 228.29 |
1561075200000 | 227.84 |
1561334400000 | 227.06 |
1561420800000 | 226.23 |
1561507200000 | 226.33 |
1561593600000 | 226.42 |
1561680000000 | 227.95 |
1561939200000 | 229.72 |
1562025600000 | 230.6 |
1562112000000 | 232.79 |
1562198400000 | 233.43 |
1562284800000 | 232.45 |
1562544000000 | 231.84 |
1562630400000 | 230.91 |
1562716800000 | 230.4 |
1562803200000 | 230.35 |
1562889600000 | 230.39 |
1563148800000 | 230.82 |
1563235200000 | 232.1 |
1563321600000 | 231.2 |
1563408000000 | 230.86 |
1563494400000 | 230.63 |
1563753600000 | 231.52 |
1563840000000 | 234.22 |
1563926400000 | 234.56 |
1564012800000 | 234.07 |
1564099200000 | 234.89 |
1564358400000 | 235.08 |
1564444800000 | 230.88 |
1564531200000 | 230.75 |
1564617600000 | 233.13 |
1564704000000 | 226.86 |
1564963200000 | 222.57 |
1565049600000 | 221.79 |
1565136000000 | 222.43 |
1565222400000 | 226.22 |
1565308800000 | 223.82 |
1565568000000 | 222.93 |
1565654400000 | 224.5 |
1565740800000 | 220.04 |
1565827200000 | 219.43 |
1565913600000 | 222.8 |
1566172800000 | 225.34 |
1566259200000 | 223.73 |
1566345600000 | 226.03 |
1566432000000 | 224.99 |
1566518400000 | 222.84 |
1566777600000 | 223.73 |
1566864000000 | 225 |
1566950400000 | 224.65 |
1567036800000 | 227.65 |
1567123200000 | 229.12 |
1567382400000 | 229.78 |
1567468800000 | 229.33 |
1567555200000 | 231.4 |
1567641600000 | 233.36 |
1567728000000 | 234.33 |
1567987200000 | 234.41 |
1568073600000 | 234.36 |
1568160000000 | 235.32 |
1568246400000 | 237.08 |
1568332800000 | 238.12 |
1568592000000 | 236.27 |
1568678400000 | 235.75 |
1568764800000 | 236.18 |
1568851200000 | 238.21 |
1568937600000 | 239.03 |
1569196800000 | 236.99 |
1569283200000 | 237.13 |
1569369600000 | 235.7 |
1569456000000 | 237.48 |
1569542400000 | 238.44 |
1569801600000 | 239.63 |
1569888000000 | 236.7 |
1569974400000 | 230.56 |
1570060800000 | 230.9 |
1570147200000 | 233.46 |
1570406400000 | 235.16 |
1570492800000 | 232.52 |
1570579200000 | 234.31 |
1570665600000 | 235.99 |
1570752000000 | 240.47 |
1571011200000 | 239.58 |
1571097600000 | 242.62 |
1571184000000 | 242.5 |
1571270400000 | 242.04 |
1571356800000 | 241.62 |
1571616000000 | 242.71 |
1571702400000 | 242.68 |
1571788800000 | 242.57 |
1571875200000 | 242.72 |
1571961600000 | 243.58 |
1572220800000 | 243.87 |
1572307200000 | 242.95 |
1572393600000 | 243.15 |
1572480000000 | 242.35 |
1572566400000 | 243.7 |
1572825600000 | 245.85 |
1572912000000 | 246.58 |
1572998400000 | 246.78 |
1573084800000 | 248.24 |
1573171200000 | 247.52 |
1573430400000 | 247.52 |
1573516800000 | 248.88 |
1573603200000 | 248.06 |
1573689600000 | 246.82 |
1573776000000 | 248.77 |
1574035200000 | 248.7 |
1574121600000 | 248.36 |
1574208000000 | 247.62 |
1574294400000 | 246.47 |
1574380800000 | 247.31 |
1574640000000 | 248.83 |
1574726400000 | 249.5 |
1574812800000 | 250.26 |
1574899200000 | 249.86 |
1574985600000 | 249.92 |
1575244800000 | 245.19 |
1575331200000 | 244.27 |
1575417600000 | 246.83 |
1575504000000 | 246.66 |
1575590400000 | 249.69 |
1575849600000 | 248.99 |
1575936000000 | 248.74 |
1576022400000 | 249.89 |
1576108800000 | 250.82 |
1576195200000 | 252.1 |
1576454400000 | 254.8 |
1576540800000 | 254.27 |
1576627200000 | 253.71 |
1576713600000 | 253.84 |
1576800000000 | 255.71 |
1577059200000 | 255.64 |
1577145600000 | 255.6 |
1577404800000 | 255.97 |
1577664000000 | 253.78 |
1577750400000 | 253.48 |
1577923200000 | 256.93 |
1578009600000 | 255.96 |
1578268800000 | 254.64 |
1578355200000 | 255.94 |
1578441600000 | 256.4 |
1578528000000 | 258.38 |
1578614400000 | 257.68 |
1578873600000 | 257.31 |
1578960000000 | 257.39 |
1579046400000 | 257.23 |
1579132800000 | 257.87 |
1579219200000 | 259.9 |
1579478400000 | 259.88 |
1579564800000 | 259.15 |
1579651200000 | 258.65 |
1579737600000 | 257.22 |
1579824000000 | 259.63 |
1580083200000 | 253.07 |
1580169600000 | 256.36 |
1580256000000 | 256.2799 |
1580342400000 | 254.03 |
1580428800000 | 250.3 |
1580688000000 | 252.01 |
1580774400000 | 256.0899 |
1580860800000 | 259.39 |
1580947200000 | 261.56 |
1581033600000 | 261.8 |
1581292800000 | 261.6 |
1581379200000 | 264.43 |
1581465600000 | 266.08 |
1581552000000 | 266.55 |
1581638400000 | 266.43 |
1581897600000 | 266.5299 |
1581984000000 | 265.45 |
1582070400000 | 267.76 |
1582156800000 | 264.15 |
1582243200000 | 262.79 |
1582502400000 | 252.88 |
1582588800000 | 248.02 |
1582675200000 | 248.57 |
1582761600000 | 240.22 |
1582848000000 | 232.06 |
1583107200000 | 232.46 |
1583193600000 | 234.45 |
1583280000000 | 237.33 |
1583366400000 | 233.46 |
1583452800000 | 225.28 |
1583712000000 | 208.94 |
1583798400000 | 205.5 |
1583884800000 | 203.94 |
1583971200000 | 179.86 |
1584057600000 | 181.6399 |
1584316800000 | 172.06 |
1584403200000 | 177.86 |
1584489600000 | 170.34 |
1584576000000 | 177.18 |
1584662400000 | 181.1 |
1584921600000 | 176.01 |
1585008000000 | 192.25 |
1585094400000 | 197.83 |
1585180800000 | 201.59 |
1585267200000 | 193.59 |
1585526400000 | 194.26 |
1585612800000 | 196.32 |
1585699200000 | 189.8 |
1585785600000 | 189.76 |
1585872000000 | 188.22 |
1586131200000 | 197.49 |
1586217600000 | 201.65 |
1586304000000 | 201.78 |
1586390400000 | 205.21 |
1586822400000 | 206.78 |
1586908800000 | 199.49 |
1586995200000 | 199.93 |
1587081600000 | 204.86 |
1587340800000 | 206.4199 |
1587427200000 | 199.24 |
1587513600000 | 202.55 |
1587600000000 | 204.04 |
1587686400000 | 201.47 |
1587945600000 | 206.49 |
1588032000000 | 209.95 |
1588118400000 | 214.8 |
1588204800000 | 210.53 |
1588291200000 | 210.53 |
1588550400000 | 203.18 |
1588636800000 | 206.6399 |
1588723200000 | 205.66 |
1588809600000 | 208.68 |
1588896000000 | 210.47 |
1589155200000 | 208.78 |
1589241600000 | 209.83 |
1589328000000 | 204.9199 |
1589414400000 | 201.19 |
1589500800000 | 201.4 |
1589760000000 | 210.52 |
1589846400000 | 208.91 |
1589932800000 | 211.78 |
1590019200000 | 209.65 |
1590105600000 | 210.05 |
1590364800000 | 213.9 |
1590451200000 | 216.24 |
1590537600000 | 218.78 |
1590624000000 | 222.07 |
1590710400000 | 218.96 |
1590969600000 | 221.14 |
1591056000000 | 226.12 |
1591142400000 | 234.23 |
1591228800000 | 233.84 |
1591315200000 | 241.54 |
1591574400000 | 239.9 |
1591660800000 | 236.76 |
1591747200000 | 235.51 |
1591833600000 | 225.53 |
1591920000000 | 225.88 |
1592179200000 | 224.97 |
1592265600000 | 232.63 |
1592352000000 | 234.2 |
1592438400000 | 232.97 |
1592524800000 | 233.68 |
1592784000000 | 232.13 |
1592870400000 | 235.62 |
1592956800000 | 229.68 |
1593043200000 | 231.62 |
1593129600000 | 230.68 |
1593388800000 | 232.03 |
1593475200000 | 232.73 |
1593561600000 | 232.28 |
1593648000000 | 237.59 |
1593734400000 | 236.42 |
1593993600000 | 240.29 |
1594080000000 | 238.13 |
1594166400000 | 235.47 |
1594252800000 | 234.08 |
1594339200000 | 236.21 |
1594598400000 | 239.86 |
1594684800000 | 237.66 |
1594771200000 | 240.98 |
1594857600000 | 240.46 |
1594944000000 | 240.73 |
1595203200000 | 243.53 |
1595289600000 | 243.72 |
1595376000000 | 241.92 |
1595462400000 | 242.59 |
1595548800000 | 238.12 |
1595808000000 | 237.32 |
1595894400000 | 236.81 |
1595980800000 | 237.36 |
1596067200000 | 231.29 |
1596153600000 | 229.27 |
1596412800000 | 234.27 |
1596499200000 | 234.7 |
1596585600000 | 235.52 |
1596672000000 | 233.38 |
1596758400000 | 234.61 |
1597017600000 | 234.48 |
1597104000000 | 238.8 |
1597190400000 | 241.74 |
1597276800000 | 241.08 |
1597363200000 | 238.16 |
1597622400000 | 239.14 |
1597708800000 | 238 |
1597795200000 | 239.63 |
1597881600000 | 236.93 |
1597968000000 | 236.14 |
1598227200000 | 240.2 |
1598313600000 | 240.7 |
1598400000000 | 242.66 |
1598486400000 | 240.49 |
1598572800000 | 239.46 |
1598832000000 | 236.82 |
1598918400000 | 237.18 |
1599004800000 | 241.14 |
1599091200000 | 237.22 |
1599177600000 | 234.55 |
1599436800000 | 237.74 |
1599523200000 | 234.87 |
1599609600000 | 239.58 |
1599696000000 | 238.9 |
1599782400000 | 239.11 |
1600041600000 | 239.48 |
1600128000000 | 241.01 |
1600214400000 | 242.5 |
1600300800000 | 240.82 |
1600387200000 | 239.21 |
1600646400000 | 231 |
1600732800000 | 230.69 |
1600819200000 | 231.84 |
1600905600000 | 230.4 |
1600992000000 | 228.78 |
1601251200000 | 234.14 |
1601337600000 | 233.26 |
1601424000000 | 232.25 |
1601510400000 | 233.46 |
1601596800000 | 233.26 |
1601856000000 | 236.41 |
1601942400000 | 237.04 |
1602028800000 | 236.49 |
1602115200000 | 237.92 |
1602201600000 | 239.46 |
1602460800000 | 241.17 |
1602547200000 | 239.83 |
1602633600000 | 239.29 |
1602720000000 | 234.19 |
1602806400000 | 236.99 |
1603065600000 | 237.23 |
1603152000000 | 236.87 |
1603238400000 | 233.59 |
1603324800000 | 233.08 |
1603411200000 | 234.86 |
1603670400000 | 231.53 |
1603756800000 | 228.72 |
1603843200000 | 221.99 |
1603929600000 | 220.7 |
1604016000000 | 220.37 |
1604275200000 | 224.13 |
1604361600000 | 229.24 |
1604448000000 | 234 |
1604534400000 | 237.2 |
1604620800000 | 236.47 |
1604880000000 | 248.36 |
1604966400000 | 250.37 |
1605052800000 | 252.54 |
1605139200000 | 250.21 |
1605225600000 | 250.83 |
1605484800000 | 253.08 |
1605571200000 | 253.35 |
1605657600000 | 254.52 |
1605744000000 | 252.36 |
1605830400000 | 253.53 |
1606089600000 | 252.01 |
1606176000000 | 254.58 |
1606262400000 | 255.98 |
1606348800000 | 256.36 |
1606435200000 | 258.45 |
1606694400000 | 256.7 |
1606780800000 | 259.41 |
1606867200000 | 259.11 |
1606953600000 | 258.38 |
1607040000000 | 259.85 |
1607299200000 | 259.52 |
1607385600000 | 259.4 |
1607472000000 | 258.19 |
1607558400000 | 257.39 |
1607644800000 | 254.38 |
1607904000000 | 256.13 |
1607990400000 | 257.49 |
1608076800000 | 258.89 |
1608163200000 | 259.35 |
1608249600000 | 258.52 |
1608508800000 | 251.48 |
1608595200000 | 254.92 |
1608681600000 | 257.06 |
1608768000000 | 257.44 |
1609113600000 | 259.57 |
1609200000000 | 260.4 |
1609286400000 | 259.73 |
1609372800000 | 258.45 |
1609718400000 | 260.76 |
1609804800000 | 259.29 |
1609891200000 | 262.26 |
1609977600000 | 263.58 |
1610064000000 | 265.08 |
1610323200000 | 263.29 |
1610409600000 | 263 |
1610496000000 | 263.74 |
1610582400000 | 264.38 |
1610668800000 | 261.5299 |
1610928000000 | 262.14 |
1611014400000 | 261.22 |
1611100800000 | 262.51 |
1611187200000 | 262.39 |
1611273600000 | 260.73 |
1611532800000 | 258.56 |
1611619200000 | 260.5 |
1611705600000 | 257.8399 |
1611792000000 | 258.51 |
1611878400000 | 254.32 |
1612137600000 | 257.89 |
1612224000000 | 261.49 |
1612310400000 | 262.19 |
1612396800000 | 263.79 |
1612483200000 | 264.82 |
1612742400000 | 265.64 |
1612828800000 | 265.5899 |
1612915200000 | 264.77 |
1613001600000 | 266.25 |
1613088000000 | 268.57 |
1613347200000 | 271.19 |
1613433600000 | 270.7 |
1613520000000 | 268.35 |
1613606400000 | 266.44 |
1613692800000 | 268.51 |
1613952000000 | 266.73 |
1614038400000 | 265.7 |
1614124800000 | 266.3399 |
1614211200000 | 267.48 |
1614297600000 | 264.2 |
1614556800000 | 268.3 |
1614643200000 | 268.7799 |
1614729600000 | 268.98 |
1614816000000 | 267.7799 |
1614902400000 | 265.51 |
1615161600000 | 271.55 |
1615248000000 | 273.61 |
1615334400000 | 275.46 |
1615420800000 | 277.76 |
1615507200000 | 277.57 |
1615766400000 | 277.97 |
1615852800000 | 279.14 |
1615939200000 | 278.1 |
1616025600000 | 279.4 |
1616112000000 | 277.16 |
1616371200000 | 275.88 |
1616457600000 | 275.95 |
1616544000000 | 276.23 |
1616630400000 | 276.49 |
1616716800000 | 279.41 |
1616976000000 | 279.77 |
1617062400000 | 282.93 |
1617148800000 | 282.2799 |
1617235200000 | 283.58 |
1617667200000 | 285.08 |
1617753600000 | 284.3399 |
1617840000000 | 285.38 |
1617926400000 | 285.88 |
1618185600000 | 284.79 |
1618272000000 | 285.63 |
1618358400000 | 285.93 |
1618444800000 | 286.0299 |
1618531200000 | 288.35 |
1618790400000 | 288.07 |
1618876800000 | 282.77 |
1618963200000 | 285.37 |
1619049600000 | 287.45 |
1619136000000 | 287.72 |
1619395200000 | 288.75 |
1619481600000 | 288.87 |
1619568000000 | 289.3 |
1619654400000 | 289.56 |
1619740800000 | 288.55 |
1620000000000 | 290.65 |
1620086400000 | 286.21 |
1620172800000 | 292.06 |
1620259200000 | 292.88 |
1620345600000 | 295.68 |
1620604800000 | 296.17 |
1620691200000 | 290.49 |
1620777600000 | 290.27 |
1620864000000 | 290.7799 |
1620950400000 | 294.67 |
1621209600000 | 295.63 |
1621296000000 | 295.91 |
1621382400000 | 291.74 |
1621468800000 | 295.9 |
1621555200000 | 297.98 |
1621814400000 | 298.71 |
1621900800000 | 299.0299 |
1621987200000 | 298.3 |
1622073600000 | 299.23 |
1622160000000 | 301.76 |
1622419200000 | 300.23 |
1622505600000 | 302.1 |
1622592000000 | 302.92 |
1622678400000 | 303.1 |
1622764800000 | 303.55 |
1623024000000 | 304.64 |
1623110400000 | 304.81 |
1623196800000 | 304.33 |
1623283200000 | 304.47 |
1623369600000 | 306.1 |
1623628800000 | 306.3 |
1623715200000 | 306.64 |
1623801600000 | 306.83 |
1623888000000 | 307.46 |
1623974400000 | 301.6 |
1624233600000 | 303.04 |
1624320000000 | 303.94 |
1624406400000 | 300.85 |
1624492800000 | 304.7 |
1624579200000 | 305.93 |
1624838400000 | 304.12 |
1624924800000 | 305.64 |
1625011200000 | 302.89 |
1625097600000 | 304.46 |
1625184000000 | 304.37 |
1625443200000 | 305.13 |
1625529600000 | 302.82 |
1625616000000 | 304.56 |
1625702400000 | 298.1 |
1625788800000 | 302.99 |
1626048000000 | 305.0899 |
1626134400000 | 305.5899 |
1626220800000 | 306.0899 |
1626307200000 | 302.86 |
1626393600000 | 301.46 |
1626652800000 | 294.23 |
1626739200000 | 296.41 |
1626825600000 | 301.7799 |
1626912000000 | 303.63 |
1626998400000 | 307.79 |
1627257600000 | 307.76 |
1627344000000 | 304.24 |
1627430400000 | 306.12 |
1627516800000 | 308.5899 |
1627603200000 | 307.25 |
1627862400000 | 309.64 |
1627948800000 | 310.27 |
1628035200000 | 312 |
1628121600000 | 313.4 |
1628208000000 | 314.65 |
1628467200000 | 315.51 |
1628553600000 | 316.55 |
1628640000000 | 317.85 |
1628726400000 | 319.19 |
1628812800000 | 320.0899 |
1629072000000 | 318.13 |
1629158400000 | 317.39 |
1629244800000 | 317.73 |
1629331200000 | 313.05 |
1629417600000 | 314.52 |
1629676800000 | 316.73 |
1629763200000 | 316.43 |
1629849600000 | 316.73 |
1629936000000 | 315.52 |
1630022400000 | 316.5899 |
1630281600000 | 316.5899 |
1630368000000 | 315.46 |
1630454400000 | 317.8399 |
1630540800000 | 318.12 |
1630627200000 | 315.7799 |
1630886400000 | 318.15 |
1630972800000 | 317.39 |
1631059200000 | 314.57 |
1631145600000 | 314.72 |
1631232000000 | 313.66 |
1631491200000 | 314.08 |
1631577600000 | 314.54 |
1631664000000 | 311.65 |
1631750400000 | 313.64 |
1631836800000 | 311.07 |
1632096000000 | 304.79 |
1632182400000 | 307.9 |
1632268800000 | 311.14 |
1632355200000 | 314.35 |
1632441600000 | 311.71 |
1632700800000 | 311.69 |
1632787200000 | 305.13 |
1632873600000 | 307.45 |
1632960000000 | 306.32 |
1633046400000 | 304.4 |
1633305600000 | 302.5899 |
1633392000000 | 307.64 |
1633478400000 | 303.46 |
1633564800000 | 308.83 |
1633651200000 | 307.3399 |
1633910400000 | 306.81 |
1633996800000 | 305.85 |
1634083200000 | 306.89 |
1634169600000 | 310.49 |
1634256000000 | 312.6 |
1634515200000 | 311.39 |
1634601600000 | 312.22 |
1634688000000 | 313.46 |
1634774400000 | 313.19 |
1634860800000 | 315.19 |
1635120000000 | 315.11 |
1635206400000 | 316.0899 |
1635292800000 | 313.99 |
1635379200000 | 314.89 |
1635465600000 | 315.67 |
1635724800000 | 318.48 |
1635811200000 | 320.13 |
1635897600000 | 322.22 |
1635984000000 | 322.62 |
1636070400000 | 323.73 |
1636329600000 | 323.65 |
1636416000000 | 322.87 |
1636502400000 | 323.27 |
1636588800000 | 324.14 |
1636675200000 | 326.37 |
1636934400000 | 326.52 |
1637020800000 | 326.72 |
1637107200000 | 327.05 |
1637193600000 | 326.9 |
1637280000000 | 325.58 |
1637539200000 | 325.57 |
1637625600000 | 321.3 |
1637712000000 | 320.89 |
1637798400000 | 322.04 |
1637884800000 | 309.5899 |
1638144000000 | 311.18 |
1638230400000 | 307.69 |
1638316800000 | 314.31 |
1638403200000 | 309.16 |
1638489600000 | 307.06 |
1638748800000 | 310.83 |
1638835200000 | 319.7 |
1638921600000 | 315.8399 |
1639008000000 | 315.01 |
1639094400000 | 314.01 |
1639353600000 | 312.9 |
1639440000000 | 311.31 |
1639526400000 | 311.92 |
1639612800000 | 314.35 |
1639699200000 | 311.06 |
1639958400000 | 307.95 |
1640044800000 | 311.42 |
1640131200000 | 314.08 |
1640217600000 | 317.2799 |
1640304000000 | 316.88 |
1640563200000 | 319.38 |
1640649600000 | 321.45 |
1640736000000 | 320.55 |
1640822400000 | 321.18 |
1640908800000 | 320.6 |
1641168000000 | 322.93 |
1641254400000 | 324.26 |
1641340800000 | 325.25 |
1641427200000 | 321.2799 |
1641513600000 | 320.0299 |
1641772800000 | 314.42 |
1641859200000 | 317.17 |
1641945600000 | 317.9 |
1642032000000 | 318.37 |
1642118400000 | 314.95 |
1642377600000 | 316.44 |
1642464000000 | 313.13 |
1642550400000 | 312.48 |
1642636800000 | 314.07 |
1642723200000 | 309.25 |
1642982400000 | 297.87 |
1643068800000 | 299.96 |
1643155200000 | 305.43 |
1643241600000 | 307.18 |
1643328000000 | 304.38 |
1643587200000 | 306.99 |
1643673600000 | 310.26 |
1643760000000 | 311.65 |
1643846400000 | 307.13 |
1643932800000 | 302.74 |
1644192000000 | 305.18 |
1644278400000 | 306.4 |
1644364800000 | 311.33 |
1644451200000 | 309.5 |
1644537600000 | 306.93 |
1644796800000 | 300.5899 |
1644883200000 | 305.7799 |
1644969600000 | 305.23 |
1645056000000 | 303.07 |
1645142400000 | 300.6 |
1645401600000 | 295 |
1645488000000 | 294.9 |
1645574400000 | 293.69 |
1645660800000 | 282.92 |
1645747200000 | 291.92 |
1646006400000 | 288.74 |
1646092800000 | 279.69 |
1646179200000 | 281.61 |
1646265600000 | 276.65 |
1646352000000 | 264.29 |
1646611200000 | 260.26 |
1646697600000 | 257.54 |
1646784000000 | 275.51 |
1646870400000 | 268.56 |
1646956800000 | 270.67 |
1647216000000 | 275.89 |
1647302400000 | 275.95 |
1647388800000 | 286.67 |
1647475200000 | 286.92 |
1647561600000 | 288.5899 |
1647820800000 | 286.58 |
1647907200000 | 289.37 |
1647993600000 | 284.92 |
1648080000000 | 283.68 |
1648166400000 | 283.52 |
1648425600000 | 285.46 |
1648512000000 | 294.62 |
1648598400000 | 291.2 |
1648684800000 | 287.3 |
1648771200000 | 288.36 |
1649030400000 | 290.0299 |
1649116800000 | 288.19 |
1649203200000 | 281.85 |
1649289600000 | 281.52 |
1649376000000 | 284.9 |
1649635200000 | 282.76 |
1649721600000 | 281.63 |
1649808000000 | 281.73 |
1649894400000 | 283.26 |
1650326400000 | 282.36 |
1650412800000 | 287.5 |
1650499200000 | 290.48 |
1650585600000 | 284.97 |
1650844800000 | 279.52 |
1650931200000 | 276.91 |
1651017600000 | 277.98 |
1651104000000 | 278.76 |
1651190400000 | 281.49 |
1651449600000 | 277.1 |
1651536000000 | 279.48 |
1651622400000 | 276.76 |
1651708800000 | 275.47 |
1651795200000 | 269.68 |
1652054400000 | 262.2799 |
1652140800000 | 264.41 |
1652227200000 | 270.42 |
1652313600000 | 269.2 |
1652400000000 | 275.74 |
1652659200000 | 274.5299 |
1652745600000 | 278.61 |
1652832000000 | 274.74 |
1652918400000 | 271.21 |
1653004800000 | 272.44 |
1653264000000 | 276.56 |
1653350400000 | 273.69 |
1653436800000 | 275.86 |
1653523200000 | 279.55 |
1653609600000 | 284.47 |
1653868800000 | 287.47 |
1653955200000 | 283.26 |
1654041600000 | 280.22 |
1654128000000 | 282.7 |
1654214400000 | 281.16 |
1654473600000 | 284.71 |
1654560000000 | 282.5299 |
1654646400000 | 281.35 |
1654732800000 | 276.58 |
1654819200000 | 267.91 |
1655078400000 | 260.63 |
1655164800000 | 258.07 |
1655251200000 | 262.1 |
1655337600000 | 255.2 |
1655424000000 | 257.16 |
1655683200000 | 258.98 |
1655769600000 | 260.06 |
1655856000000 | 258.88 |
1655942400000 | 256.05 |
1656028800000 | 263 |
1656288000000 | 264.68 |
1656374400000 | 264.36 |
1656460800000 | 262.22 |
1656547200000 | 259.18 |
1656633600000 | 259.17 |
1656892800000 | 259.01 |
1656979200000 | 254.3 |
1657065600000 | 258.13 |
1657152000000 | 261.81 |
1657238400000 | 263.48 |
1657497600000 | 261.13 |
1657584000000 | 262.04 |
1657670400000 | 259.52 |
1657756800000 | 255.56 |
1657843200000 | 259.81 |
1658102400000 | 261.97 |
1658188800000 | 267.43 |
1658275200000 | 266.9 |
1658361600000 | 269.23 |
1658448000000 | 268.25 |
1658707200000 | 268.35 |
1658793600000 | 267.33 |
1658880000000 | 269.3 |
1658966400000 | 271.73 |
1659052800000 | 275.62 |
1659312000000 | 275.58 |
1659398400000 | 274.32 |
1659484800000 | 277.27 |
1659571200000 | 279.2799 |
1659657600000 | 277.16 |
1659916800000 | 278.93 |
1660003200000 | 275.56 |
1660089600000 | 278.52 |
1660176000000 | 279.58 |
1660262400000 | 280 |
1660521600000 | 281.19 |
1660608000000 | 282.05 |
1660694400000 | 278.5899 |
1660780800000 | 279.21 |
1660867200000 | 276.48 |
1661126400000 | 271.47 |
1661212800000 | 270.2 |
1661299200000 | 271.11 |
1661385600000 | 271.5 |
1661472000000 | 266.01 |
1661731200000 | 263.27 |
1661817600000 | 263.9 |
1661904000000 | 261.81 |
1661990400000 | 257.71 |
1662076800000 | 263.31 |
1662336000000 | 259.42 |
1662422400000 | 260.75 |
1662508800000 | 260.93 |
1662595200000 | 262.93 |
1662681600000 | 267.94 |
1662940800000 | 273.1 |
1663027200000 | 268.31 |
1663113600000 | 266.13 |
1663200000000 | 265.55 |
1663286400000 | 262.24 |
1663545600000 | 261.89 |
1663632000000 | 258.93 |
1663718400000 | 260.13 |
1663804800000 | 255.04 |
1663891200000 | 250.1 |
1664150400000 | 248.79 |
1664236800000 | 247.45 |
1664323200000 | 247.07 |
1664409600000 | 242.65 |
1664496000000 | 246.16 |
1664755200000 | 247.61 |
1664841600000 | 257.43 |
1664928000000 | 254.39 |
1665014400000 | 253.06 |
1665100800000 | 248.3 |
1665360000000 | 246.91 |
1665446400000 | 245.68 |
1665532800000 | 243.22 |
1665619200000 | 244.28 |
1665705600000 | 246.15 |
1665964800000 | 250.35 |
1666051200000 | 252.45 |
1666137600000 | 252.05 |
1666224000000 | 253.1 |
1666310400000 | 251.3 |
1666569600000 | 254.33 |
1666656000000 | 258.08 |
1666742400000 | 259.0299 |
1666828800000 | 257.16 |
1666915200000 | 257.62 |
1667174400000 | 257.85 |
1667260800000 | 259.64 |
1667347200000 | 258.04 |
1667433600000 | 255.61 |
1667520000000 | 261.91 |
1667779200000 | 262.39 |
1667865600000 | 265.88 |
1667952000000 | 265.95 |
1668038400000 | 272.18 |
1668124800000 | 273.5299 |
1668384000000 | 275.85 |
1668470400000 | 277.12 |
1668556800000 | 274.68 |
1668643200000 | 273.85 |
1668729600000 | 276.69 |
1668988800000 | 276.58 |
1669075200000 | 276.8 |
1669161600000 | 277.76 |
1669248000000 | 279.32 |
1669334400000 | 279.27 |
1669593600000 | 277.45 |
1669680000000 | 277.47 |
1669766400000 | 279.01 |
1669852800000 | 281.76 |
1669939200000 | 281.3 |
1670198400000 | 279.61 |
1670284800000 | 278.2799 |
1670371200000 | 276.75 |
1670457600000 | 276.11 |
1670544000000 | 278.71 |
1670803200000 | 277.05 |
1670889600000 | 281.17 |
1670976000000 | 280.88 |
1671062400000 | 271.74 |
1671148800000 | 269.56 |
1671408000000 | 269.58 |
1671494400000 | 268.37 |
1671580800000 | 273.08 |
1671667200000 | 270.33 |
1671753600000 | 270.42 |
1672099200000 | 271.01 |
1672185600000 | 269.83 |
1672272000000 | 272.64 |
1672358400000 | 269 |
1672617600000 | 272.8 |
1672704000000 | 275.79 |
1672790400000 | 282.71 |
1672876800000 | 282.88 |
1672963200000 | 285.92 |
1673222400000 | 288.7799 |
1673308800000 | 287.7799 |
1673395200000 | 289.8399 |
1673481600000 | 291.95 |
1673568000000 | 293.16 |
1673827200000 | 294.07 |
1673913600000 | 294.0299 |
1674000000000 | 294.25 |
1674086400000 | 289.12 |
1674172800000 | 291.17 |
1674432000000 | 293.61 |
1674518400000 | 294.19 |
1674604800000 | 293.98 |
1674691200000 | 296.41 |
1674777600000 | 297.2 |
1675036800000 | 297.27 |
1675123200000 | 297 |
1675209600000 | 298.57 |
1675296000000 | 304.75 |
1675382400000 | 305.01 |
1675641600000 | 301.95 |
1675728000000 | 302.35 |
1675814400000 | 302.73 |
1675900800000 | 304.63 |
1675987200000 | 300.77 |
1676246400000 | 303.2 |
1676332800000 | 303.58 |
1676419200000 | 305.98 |
1676505600000 | 307.93 |
1676592000000 | 307.0299 |
1676851200000 | 307.14 |
1676937600000 | 305.79 |
1677024000000 | 304.69 |
1677110400000 | 305.54 |
1677196800000 | 301.26 |
1677456000000 | 305.43 |
1677542400000 | 305.1 |
1677628800000 | 303.7799 |
1677715200000 | 304.73 |
1677801600000 | 309 |
1678060800000 | 310.15 |
1678147200000 | 307.81 |
1678233600000 | 308.56 |
1678320000000 | 307.95 |
1678406400000 | 302.92 |
1678665600000 | 293.98 |
1678752000000 | 298.5 |
1678838400000 | 288.8 |
1678924800000 | 293.62 |
1679011200000 | 289.89 |
1679270400000 | 292.68 |
1679356800000 | 297.18 |
1679443200000 | 297.96 |
1679529600000 | 297.99 |
1679616000000 | 293.24 |
1679875200000 | 296.42 |
1679961600000 | 296.0899 |
1680048000000 | 300.47 |
1680134400000 | 305 |
1680220800000 | 306.95 |
1680480000000 | 305.92 |
1680566400000 | 306.3 |
1680652800000 | 305.08 |
1680739200000 | 306.82 |
1681171200000 | 307.54 |
1681257600000 | 307.42 |
1681344000000 | 309.19 |
1681430400000 | 310.57 |
1681689600000 | 309.63 |
1681776000000 | 311.77 |
1681862400000 | 312.01 |
1681948800000 | 311.3 |
1682035200000 | 312.32 |
1682294400000 | 313.95 |
1682380800000 | 311.77 |
1682467200000 | 309.73 |
1682553600000 | 310.21 |
1682640000000 | 310.51 |
1682899200000 | 310.51 |
1682985600000 | 307.45 |
1683072000000 | 308.01 |
1683158400000 | 306.12 |
1683244800000 | 309.7799 |
1683504000000 | 310.76 |
1683590400000 | 309.04 |
1683676800000 | 307.17 |
1683763200000 | 308.46 |
1683849600000 | 309.2 |
1684108800000 | 309.97 |
1684195200000 | 309.37 |
1684281600000 | 308.7799 |
1684368000000 | 311.37 |
1684454400000 | 313.5 |
1684713600000 | 314.02 |
1684800000000 | 312.07 |
1684886400000 | 306.55 |
1684972800000 | 306.07 |
1685059200000 | 310.08 |
1685318400000 | 309.24 |
1685404800000 | 307.48 |
1685491200000 | 303.11 |
1685577600000 | 305.66 |
1685664000000 | 309.49 |
1685923200000 | 307.97 |
1686009600000 | 308.42 |
1686096000000 | 308.06 |
1686182400000 | 308.41 |
1686268800000 | 307.12 |
1686528000000 | 308.96 |
1686614400000 | 310.58 |
1686700800000 | 313.0299 |
1686787200000 | 312.32 |
1686873600000 | 313.56 |
1687132800000 | 311.42 |
1687219200000 | 309.62 |
1687305600000 | 308.18 |
1687392000000 | 307.0299 |
1687478400000 | 305.65 |
1687737600000 | 306.04 |
1687824000000 | 307.8399 |
1687910400000 | 310.94 |
1687996800000 | 312.1 |
1688083200000 | 315.81 |
1688342400000 | 315.94 |
1688428800000 | 315.39 |
1688515200000 | 312.8399 |
1688601600000 | 305.04 |
1688688000000 | 305.72 |
1688947200000 | 306.39 |
1689033600000 | 308.57 |
1689120000000 | 313.8 |
1689206400000 | 315.64 |
1689292800000 | 316.17 |
1689552000000 | 315.06 |
1689638400000 | 315.54 |
1689724800000 | 316.17 |
1689811200000 | 317.27 |
1689897600000 | 318.63 |
1690156800000 | 317.8399 |
1690243200000 | 319.06 |
1690329600000 | 317.24 |
1690416000000 | 324.08 |
1690502400000 | 324.31 |
1690761600000 | 322.87 |
1690848000000 | 319.6 |
1690934400000 | 314.63 |
1691020800000 | 312.14 |
1691107200000 | 313.32 |
1691366400000 | 313.07 |
1691452800000 | 309.32 |
1691539200000 | 311 |
1691625600000 | 315.8399 |
1691712000000 | 311.87 |
1691971200000 | 312.82 |
1692057600000 | 310.55 |
1692144000000 | 309.96 |
1692230400000 | 307.76 |
1692316800000 | 306.49 |
1692576000000 | 307.02 |
1692662400000 | 308.85 |
1692748800000 | 309.85 |
1692835200000 | 308.01 |
1692921600000 | 308.21 |
1693180800000 | 311.93 |
1693267200000 | 314.61 |
1693353600000 | 314.35 |
1693440000000 | 313.51 |
1693526400000 | 312.2799 |
1693785600000 | 311.99 |
1693872000000 | 311.3 |
1693958400000 | 309.14 |
1694044800000 | 307.75 |
1694131200000 | 308.0899 |
1694390400000 | 310.27 |
1694476800000 | 309.95 |
1694563200000 | 308.89 |
1694649600000 | 312.52 |
1694736000000 | 312.91 |
1694995200000 | 310.13 |
1695081600000 | 309.51 |
1695168000000 | 313.2 |
1695254400000 | 309.81 |
1695340800000 | 308.56 |
1695600000000 | 305.49 |
1695686400000 | 303.5299 |
1695772800000 | 302.13 |
1695859200000 | 303.98 |
1695945600000 | 305.25 |
1696204800000 | 302.75 |
1696291200000 | 299.52 |
1696377600000 | 300.06 |
1696464000000 | 300.43 |
1696550400000 | 302.8399 |
1696809600000 | 300.46 |
1696896000000 | 306.86 |
1696982400000 | 306.52 |
1697068800000 | 306.12 |
1697155200000 | 301.46 |
1697414400000 | 302.31 |
1697500800000 | 301.8399 |
1697587200000 | 298.42 |
1697673600000 | 296.2 |
1697760000000 | 291.36 |
1698019200000 | 292.3 |
1698105600000 | 293.64 |
1698192000000 | 294.56 |
1698278400000 | 293.32 |
1698364800000 | 290.91 |
1698624000000 | 290.86 |
1698710400000 | 293.3399 |
1698796800000 | 295.62 |
1698883200000 | 300.75 |
1698969600000 | 302.89 |
1699228800000 | 300.83 |
1699315200000 | 300.21 |
1699401600000 | 301.71 |
1699488000000 | 304.5 |
1699574400000 | 301.97 |
1699833600000 | 304.15 |
1699920000000 | 309.21 |
1700006400000 | 311.3 |
1700092800000 | 310.2799 |
1700179200000 | 312.61 |
1700438400000 | 313.82 |
1700524800000 | 313.29 |
1700611200000 | 315.12 |
1700697600000 | 315.71 |
1700784000000 | 316.63 |
1701043200000 | 315.77 |
1701129600000 | 315.67 |
1701216000000 | 317.63 |
1701302400000 | 318.5899 |
1701388800000 | 321.17 |
1701648000000 | 321.3399 |
1701734400000 | 323.35 |
1701820800000 | 324.89 |
1701907200000 | 324.0899 |
1701993600000 | 327 |
1702252800000 | 327.51 |
1702339200000 | 326.89 |
1702425600000 | 325.95 |
1702512000000 | 328.11 |
1702598400000 | 327.91 |
1702857600000 | 326.48 |
1702944000000 | 327.76 |
1703030400000 | 327.5899 |
1703116800000 | 326.67 |
1703203200000 | 326.33 |
1703635200000 | 326.64 |
1703721600000 | 325.9 |
1703808000000 | 326 |
1704153600000 | 326.16 |
1704240000000 | 322.62 |
1704326400000 | 323.91 |
1704412800000 | 323.46 |
1704672000000 | 325.63 |
1704758400000 | 324.55 |
1704844800000 | 324.33 |
1704931200000 | 322.5 |
1705017600000 | 324.45 |
1705276800000 | 323.12 |
1705363200000 | 322.41 |
1705449600000 | 319.52 |
1705536000000 | 322.21 |
1705622400000 | 321.95 |
1705881600000 | 324.73 |
1705968000000 | 323.69 |
1706054400000 | 327.5299 |
1706140800000 | 327.99 |
1706227200000 | 330.93 |
1706486400000 | 329.99 |
1706572800000 | 330.49 |
1706659200000 | 330.49 |
1706745600000 | 327.69 |
1706832000000 | 327.47 |
1707091200000 | 328.69 |
1707177600000 | 330.5899 |
1707264000000 | 328.9 |
1707350400000 | 330.37 |
1707436800000 | 330.7 |
1707696000000 | 332.87 |
1707782400000 | 329.26 |
1707868800000 | 329.79 |
1707955200000 | 331.89 |
1708041600000 | 333.42 |
1708300800000 | 333.31 |
1708387200000 | 333.1 |
1708473600000 | 333.7799 |
1708560000000 | 338.4 |
1708646400000 | 339.14 |
1708905600000 | 338.67 |
1708992000000 | 340.2 |
1709078400000 | 339.11 |
1709164800000 | 337.98 |
1709251200000 | 341.08 |
1709510400000 | 341.38 |
1709596800000 | 341.07 |
1709683200000 | 342.17 |
1709769600000 | 346.24 |
1709856000000 | 346.01 |
1710115200000 | 345.17 |
1710201600000 | 349.31 |
1710288000000 | 349.38 |
1710374400000 | 348.5 |
1710460800000 | 347.85 |
1710720000000 | 347.23 |
1710806400000 | 349.49 |
1710892800000 | 348.72 |
1710979200000 | 352.72 |
1711065600000 | 352.27 |
1711324800000 | 352.47 |
1711411200000 | 354.36 |
1711497600000 | 355.93 |
1711584000000 | 356.64 |
1712016000000 | 353.0899 |
1712102400000 | 354.27 |
1712188800000 | 354.47 |
1712275200000 | 350.18 |
1712534400000 | 351.8399 |
1712620800000 | 349.43 |
1712707200000 | 350.36 |
1712793600000 | 347.7799 |
1712880000000 | 347.32 |
1713139200000 | 348.47 |
1713225600000 | 344.27 |
1713312000000 | 344.38 |
1713398400000 | 345.76 |
1713484800000 | 345.72 |
1713744000000 | 348.7 |
1713830400000 | 354.2799 |
1713916800000 | 354.85 |
1714003200000 | 352.65 |
1714089600000 | 357.08 |
1714348800000 | 359.68 |
1714435200000 | 355.86 |
1714521600000 | 355.86 |
1714608000000 | 355.42 |
1714694400000 | 356.06 |
1714953600000 | 358.5299 |
1715040000000 | 363.58 |
1715126400000 | 364.46 |
1715212800000 | 366.61 |
1715299200000 | 369.52 |
1715558400000 | 369.85 |
1715644800000 | 371.31 |
1715731200000 | 373.86 |
1715817600000 | 374.52 |
1715904000000 | 374.35 |
1716163200000 | 374.62 |
1716249600000 | 373.8 |
1716336000000 | 373.32 |
1716422400000 | 372.67 |
1716508800000 | 372.48 |
1716768000000 | 373.27 |
1716854400000 | 372.36 |
1716940800000 | 368.46 |
1717027200000 | 370.31 |
1717113600000 | 370.14 |
1717372800000 | 371.9 |
1717459200000 | 369.33 |
1717545600000 | 373.13 |
1717632000000 | 375.4 |
1717718400000 | 374.8 |
1717977600000 | 372.15 |
1718064000000 | 368.58 |
1718150400000 | 372.99 |
1718236800000 | 367.06 |
1718323200000 | 360.85 |
1718582400000 | 362.02 |
1718668800000 | 364.14 |
1718755200000 | 362.13 |
1718841600000 | 365.97 |
1718928000000 | 363.63 |
1719187200000 | 366.8 |
1719273600000 | 364.86 |
1719360000000 | 364.0899 |
1719446400000 | 361.88 |
1719532800000 | 360.89 |
1719792000000 | 363.25 |
1719878400000 | 361.47 |
1719964800000 | 364.89 |
1720051200000 | 367.3399 |
1720137600000 | 367.1 |
1720396800000 | 366.63 |
1720483200000 | 363.57 |
1720569600000 | 367.51 |
1720656000000 | 369.63 |
1720742400000 | 373.12 |
1721001600000 | 369.86 |
1721088000000 | 367.7799 |
1721174400000 | 366.2799 |
1721260800000 | 367.02 |
1721347200000 | 363.81 |
1721606400000 | 368.46 |
1721692800000 | 368.12 |
1721779200000 | 365.4 |
1721865600000 | 361.55 |
1721952000000 | 363.93 |
1722211200000 | 364.36 |
1722297600000 | 366.0899 |
1722384000000 | 366.07 |
1722470400000 | 359.58 |
1722556800000 | 351.58 |
1722816000000 | 346.3 |
1722902400000 | 345.0899 |
1722988800000 | 351.73 |
1723075200000 | 351.95 |
1723161600000 | 353.19 |
1723420800000 | 352.64 |
1723507200000 | 353.54 |
1723593600000 | 355.62 |
1723680000000 | 359.63 |
1723766400000 | 362.2 |
1724025600000 | 364.4 |
1724112000000 | 363.48 |
EURO iSTOXX ESG Weighted 50 | EURO STOXX 50 | |
---|---|---|
2017 | 14.7589196 | 10.212675 |
2018 | -11.8305578 | -11.414331 |
2019 | 31.3375421 | 29.820559 |
2020 | 1.9760554 | -2.6112241 |
2021 | 24.2545961 | 24.2740656 |
2022 | -16.2665209 | -8.9230627 |
2023 | 21.5389114 | 23.5829086 |
2024 | 22.2812038 | 19.4832424 |
Methodology
The EURO iSTOXX ESG Weighted 50 Index selects 50 largest securities from the EURO STOXX Index that are not involved in fossil fuels.
STOXX will exclude companies that are not compliant based on the Sustainalytics Global Standards Screening assessment, have Severe Controversy Rating (Category 5) or are involved in Controversial Weapons. Companies that generate revenues from Conventional Oil & Gas, Unconventional Oil & Gas, Thermal Coal or with below 50 ESG scores are not eligible for selection.
Constituents of the EURO STOXX index that meet the aforementioned criteria are ranked in descending order of their free-float market capitalization. The index selects the largest 50 securities from this list, subject to ICB Industry constraints. These securities are then ranked in ascending order of their ESG scores and issued linearly increasing weights. Securities with higher ESG scores will have larger weights than those with lower ESG scores.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0511265313 | IXESGW5 | IXESGW5 INDEX | .IXESGW5 |
Net Return EUR | CH0511265321 | IXESGW5R | .IXESGW5R | |
Gross Return EUR | CH0511265339 | IXESGW5G | .IXESGW5G | |
Gross Return USD | CH0511265362 | IXESGW5U | .IXESGW5U | |
Price USD | CH0511265347 | IXESGW5L | .IXESGW5L | |
Net Return USD | CH0511265354 | IXESGW5V | .IXESGW5V |
Quick Facts
Weighting | Weight based on ESG performance rank |
Cap Factor | 0.035 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available since 19 March 2012 |
Inception date | Nov. 27, 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 ESG Weighted 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
INTESA SANPAOLO | Banks | Italy | 3.865% |
UNICREDIT | Banks | Italy | 3.743% |
AXA | Insurance | France | 3.630% |
LEGRAND | Industrial Goods and Services | France | 3.376% |
TELEFONICA | Telecommunications | Spain | 3.367% |
PHILIPS | Health Care | Netherlands | 3.337% |
BCO SANTANDER | Banks | Spain | 3.189% |
ALLIANZ | Insurance | Germany | 3.080% |
BNP PARIBAS | Banks | France | 3.006% |
MUENCHENER RUECK | Insurance | Germany | 2.928% |
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.