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 | 11.6 | 12.5 | 16.3 | 53.2 | N/A | N/A | 12.7 | 5.2 | 9.0 |
EURO STOXX 50 | -0.3 | 10.1 | 11.7 | 28.5 | 57.7 | N/A | N/A | 11.9 | 8.8 | 9.6 |
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 | 0.7 | 0.2 | 0.4 |
EURO STOXX 50 | N/A | N/A | 12.3 | 17.9 | 21.0 | N/A | N/A | 0.6 | 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, Net 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 | 2.8 | 1.5 | 19.3 |
EURO STOXX 50 | 15.8 | 13.4 | 15.2 | 15.2 | 1.9 | 2.7 | 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 | 98.92 |
1333411200000 | 97.52 |
1333497600000 | 94.64 |
1333584000000 | 94.53 |
1334016000000 | 92.11 |
1334102400000 | 92.62 |
1334188800000 | 93.46 |
1334275200000 | 91.58 |
1334534400000 | 91.91 |
1334620800000 | 94.09 |
1334707200000 | 92.75 |
1334793600000 | 91.62 |
1334880000000 | 92.03 |
1335139200000 | 89.35 |
1335225600000 | 90.97 |
1335312000000 | 92.91 |
1335398400000 | 93.17 |
1335484800000 | 94.23 |
1335744000000 | 93.32 |
1335830400000 | 93.34 |
1335916800000 | 92.93 |
1336003200000 | 93.1 |
1336089600000 | 91.46 |
1336348800000 | 92.57 |
1336435200000 | 91.61 |
1336521600000 | 91.46 |
1336608000000 | 91.98 |
1336694400000 | 92.58 |
1336953600000 | 90.2 |
1337040000000 | 89.51 |
1337126400000 | 89.06 |
1337212800000 | 88.03 |
1337299200000 | 87.6 |
1337558400000 | 88.26 |
1337644800000 | 89.88 |
1337731200000 | 87.6 |
1337817600000 | 88.33 |
1337904000000 | 88.45 |
1338163200000 | 88.33 |
1338249600000 | 89.21 |
1338336000000 | 87.67 |
1338422400000 | 87.38 |
1338508800000 | 85.56 |
1338768000000 | 85.33 |
1338854400000 | 85.85 |
1338940800000 | 87.94 |
1339027200000 | 88.71 |
1339113600000 | 88.73 |
1339372800000 | 88.44 |
1339459200000 | 88.57 |
1339545600000 | 88.46 |
1339632000000 | 88.16 |
1339718400000 | 89.16 |
1339977600000 | 88.86 |
1340064000000 | 90.48 |
1340150400000 | 90.89 |
1340236800000 | 90.33 |
1340323200000 | 89.5 |
1340582400000 | 87.52 |
1340668800000 | 87.32 |
1340755200000 | 88.58 |
1340841600000 | 88.19 |
1340928000000 | 91.78 |
1341187200000 | 92.65 |
1341273600000 | 93.66 |
1341360000000 | 93.36 |
1341446400000 | 92.5 |
1341532800000 | 90.68 |
1341792000000 | 90.32 |
1341878400000 | 91.23 |
1341964800000 | 91.2 |
1342051200000 | 90.56 |
1342137600000 | 92.08 |
1342396800000 | 92.21 |
1342483200000 | 91.98 |
1342569600000 | 93.28 |
1342656000000 | 94.41 |
1342742400000 | 92.24 |
1343001600000 | 89.74 |
1343088000000 | 88.88 |
1343174400000 | 89.33 |
1343260800000 | 92.37 |
1343347200000 | 94.28 |
1343606400000 | 95.66 |
1343692800000 | 95.13 |
1343779200000 | 95.37 |
1343865600000 | 92.78 |
1343952000000 | 96.07 |
1344211200000 | 97.13 |
1344297600000 | 98.59 |
1344384000000 | 98.27 |
1344470400000 | 98.91 |
1344556800000 | 98.45 |
1344816000000 | 97.87 |
1344902400000 | 98.2 |
1344988800000 | 98.11 |
1345075200000 | 99.25 |
1345161600000 | 99.85 |
1345420800000 | 99.31 |
1345507200000 | 100.36 |
1345593600000 | 99.3 |
1345680000000 | 98.58 |
1345766400000 | 98.86 |
1346025600000 | 100.1 |
1346112000000 | 98.97 |
1346198400000 | 98.51 |
1346284800000 | 97.59 |
1346371200000 | 98.6 |
1346630400000 | 99.6 |
1346716800000 | 98.58 |
1346803200000 | 98.44 |
1346889600000 | 101.02 |
1346976000000 | 101.61 |
1347235200000 | 101.43 |
1347321600000 | 101.99 |
1347408000000 | 102.39 |
1347494400000 | 101.88 |
1347580800000 | 103.66 |
1347840000000 | 103.14 |
1347926400000 | 102.13 |
1348012800000 | 102.54 |
1348099200000 | 102.35 |
1348185600000 | 103.14 |
1348444800000 | 102.18 |
1348531200000 | 102.83 |
1348617600000 | 100.36 |
1348704000000 | 100.68 |
1348790400000 | 99.11 |
1349049600000 | 100.7 |
1349136000000 | 100.53 |
1349222400000 | 100.35 |
1349308800000 | 100.32 |
1349395200000 | 101.88 |
1349654400000 | 100.79 |
1349740800000 | 99.96 |
1349827200000 | 99.52 |
1349913600000 | 100.55 |
1350000000000 | 99.92 |
1350259200000 | 100.48 |
1350345600000 | 102.24 |
1350432000000 | 102.75 |
1350518400000 | 102.8 |
1350604800000 | 101.95 |
1350864000000 | 101.87 |
1350950400000 | 99.8 |
1351036800000 | 100.21 |
1351123200000 | 99.91 |
1351209600000 | 100.38 |
1351468800000 | 99.77 |
1351555200000 | 100.9 |
1351641600000 | 100.53 |
1351728000000 | 101.78 |
1351814400000 | 102.42 |
1352073600000 | 101.49 |
1352160000000 | 102.01 |
1352246400000 | 100.29 |
1352332800000 | 99.86 |
1352419200000 | 100.17 |
1352678400000 | 100.19 |
1352764800000 | 100.72 |
1352851200000 | 100.35 |
1352937600000 | 99.43 |
1353024000000 | 98.05 |
1353283200000 | 100.45 |
1353369600000 | 101.18 |
1353456000000 | 101.61 |
1353542400000 | 102.41 |
1353628800000 | 103.41 |
1353888000000 | 103.04 |
1353974400000 | 103.19 |
1354060800000 | 103.47 |
1354147200000 | 104.84 |
1354233600000 | 104.39 |
1354492800000 | 104.6 |
1354579200000 | 104.69 |
1354665600000 | 105.31 |
1354752000000 | 106.05 |
1354838400000 | 106.34 |
1355097600000 | 106.23 |
1355184000000 | 107.23 |
1355270400000 | 107.25 |
1355356800000 | 107.07 |
1355443200000 | 107.2 |
1355702400000 | 106.62 |
1355788800000 | 107.22 |
1355875200000 | 107.63 |
1355961600000 | 107.72 |
1356048000000 | 107.36 |
1356307200000 | 107.33 |
1356566400000 | 107.49 |
1356652800000 | 106.3 |
1356912000000 | 106.7 |
1357084800000 | 109.61 |
1357171200000 | 109.73 |
1357257600000 | 109.94 |
1357516800000 | 109.56 |
1357603200000 | 109.16 |
1357689600000 | 110.17 |
1357776000000 | 110.56 |
1357862400000 | 110.83 |
1358121600000 | 110.94 |
1358208000000 | 110.71 |
1358294400000 | 111.32 |
1358380800000 | 112.59 |
1358467200000 | 112.26 |
1358726400000 | 112.83 |
1358812800000 | 112.63 |
1358899200000 | 112.2 |
1358985600000 | 112.71 |
1359072000000 | 113.26 |
1359331200000 | 113.33 |
1359417600000 | 113.57 |
1359504000000 | 113.07 |
1359590400000 | 112.04 |
1359676800000 | 112.88 |
1359936000000 | 110.01 |
1360022400000 | 109.91 |
1360108800000 | 108.89 |
1360195200000 | 108.23 |
1360281600000 | 109.28 |
1360540800000 | 108.83 |
1360627200000 | 109.59 |
1360713600000 | 110.08 |
1360800000000 | 109.54 |
1360886400000 | 109.13 |
1361145600000 | 109.08 |
1361232000000 | 110.74 |
1361318400000 | 109.77 |
1361404800000 | 107.22 |
1361491200000 | 108.61 |
1361750400000 | 109.1 |
1361836800000 | 106.82 |
1361923200000 | 108.21 |
1362009600000 | 108.88 |
1362096000000 | 108.23 |
1362355200000 | 108.38 |
1362441600000 | 111.06 |
1362528000000 | 110.82 |
1362614400000 | 111.23 |
1362700800000 | 112.76 |
1362960000000 | 112.34 |
1363046400000 | 112.35 |
1363132800000 | 112.17 |
1363219200000 | 113.39 |
1363305600000 | 112.6 |
1363564800000 | 111.99 |
1363651200000 | 111.11 |
1363737600000 | 112.14 |
1363824000000 | 110.95 |
1363910400000 | 110.54 |
1364169600000 | 109.54 |
1364256000000 | 109.48 |
1364342400000 | 108.36 |
1364428800000 | 108.95 |
1364860800000 | 110.5 |
1364947200000 | 109.34 |
1365033600000 | 108.75 |
1365120000000 | 106.98 |
1365379200000 | 107.02 |
1365465600000 | 107.09 |
1365552000000 | 109.57 |
1365638400000 | 110.46 |
1365724800000 | 109.13 |
1365984000000 | 108.3 |
1366070400000 | 107.8 |
1366156800000 | 105.75 |
1366243200000 | 105.39 |
1366329600000 | 106.33 |
1366588800000 | 106.18 |
1366675200000 | 109.68 |
1366761600000 | 111.16 |
1366848000000 | 111.65 |
1366934400000 | 110.8 |
1367193600000 | 112.15 |
1367280000000 | 111.88 |
1367366400000 | 111.85 |
1367452800000 | 112.33 |
1367539200000 | 113.87 |
1367798400000 | 113.73 |
1367884800000 | 114.48 |
1367971200000 | 115.31 |
1368057600000 | 115.32 |
1368144000000 | 116.05 |
1368403200000 | 115.94 |
1368489600000 | 116.49 |
1368576000000 | 117.44 |
1368662400000 | 117.34 |
1368748800000 | 117.78 |
1369008000000 | 118.65 |
1369094400000 | 118.76 |
1369180800000 | 119.39 |
1369267200000 | 116.93 |
1369353600000 | 116.44 |
1369612800000 | 117.49 |
1369699200000 | 119 |
1369785600000 | 117.13 |
1369872000000 | 117.61 |
1369958400000 | 116 |
1370217600000 | 115.17 |
1370304000000 | 115.46 |
1370390400000 | 113.59 |
1370476800000 | 112.63 |
1370563200000 | 114.14 |
1370822400000 | 114.23 |
1370908800000 | 112.74 |
1370995200000 | 112.13 |
1371081600000 | 111.85 |
1371168000000 | 112.22 |
1371427200000 | 113.6 |
1371513600000 | 113.68 |
1371600000000 | 113.64 |
1371686400000 | 110.06 |
1371772800000 | 108.65 |
1372032000000 | 106.75 |
1372118400000 | 108.18 |
1372204800000 | 110.53 |
1372291200000 | 111.77 |
1372377600000 | 111.19 |
1372636800000 | 112.26 |
1372723200000 | 111.87 |
1372809600000 | 110.88 |
1372896000000 | 114.24 |
1372982400000 | 112.5 |
1373241600000 | 114.36 |
1373328000000 | 114.98 |
1373414400000 | 114.91 |
1373500800000 | 115.49 |
1373587200000 | 115.14 |
1373846400000 | 115.82 |
1373932800000 | 114.98 |
1374019200000 | 115.83 |
1374105600000 | 117.15 |
1374192000000 | 117.06 |
1374451200000 | 117.49 |
1374537600000 | 117.3 |
1374624000000 | 118.59 |
1374710400000 | 118.53 |
1374796800000 | 118.39 |
1375056000000 | 118.63 |
1375142400000 | 119.21 |
1375228800000 | 118.74 |
1375315200000 | 120.93 |
1375401600000 | 120.68 |
1375660800000 | 120.68 |
1375747200000 | 120.13 |
1375833600000 | 120.07 |
1375920000000 | 121.23 |
1376006400000 | 122.66 |
1376265600000 | 122.83 |
1376352000000 | 123.26 |
1376438400000 | 123.85 |
1376524800000 | 122.89 |
1376611200000 | 123.16 |
1376870400000 | 122.29 |
1376956800000 | 120.69 |
1377043200000 | 120.54 |
1377129600000 | 122.04 |
1377216000000 | 122.39 |
1377475200000 | 122.14 |
1377561600000 | 118.92 |
1377648000000 | 118.29 |
1377734400000 | 119.37 |
1377820800000 | 118.23 |
1378080000000 | 120.53 |
1378166400000 | 120.98 |
1378252800000 | 121.19 |
1378339200000 | 122.47 |
1378425600000 | 122.85 |
1378684800000 | 123.01 |
1378771200000 | 125.04 |
1378857600000 | 125.27 |
1378944000000 | 125.96 |
1379030400000 | 126.36 |
1379289600000 | 127.67 |
1379376000000 | 127.41 |
1379462400000 | 128.06 |
1379548800000 | 128.43 |
1379635200000 | 128.6 |
1379894400000 | 127.83 |
1379980800000 | 128.45 |
1380067200000 | 128.34 |
1380153600000 | 128.25 |
1380240000000 | 127.97 |
1380499200000 | 127.34 |
1380585600000 | 128.98 |
1380672000000 | 128.02 |
1380758400000 | 127.45 |
1380844800000 | 128.04 |
1381104000000 | 127.6 |
1381190400000 | 126.89 |
1381276800000 | 126.92 |
1381363200000 | 129.73 |
1381449600000 | 130.08 |
1381708800000 | 130.27 |
1381795200000 | 131.99 |
1381881600000 | 132.47 |
1381968000000 | 132.04 |
1382054400000 | 133.09 |
1382313600000 | 133.14 |
1382400000000 | 133.47 |
1382486400000 | 132.7 |
1382572800000 | 133.28 |
1382659200000 | 132.26 |
1382918400000 | 132.03 |
1383004800000 | 133.19 |
1383091200000 | 133.17 |
1383177600000 | 134.12 |
1383264000000 | 133.8 |
1383523200000 | 134.57 |
1383609600000 | 133.59 |
1383696000000 | 134.7 |
1383782400000 | 134.22 |
1383868800000 | 133.65 |
1384128000000 | 134.47 |
1384214400000 | 133.5 |
1384300800000 | 132.86 |
1384387200000 | 134.22 |
1384473600000 | 134.43 |
1384732800000 | 135.26 |
1384819200000 | 134.17 |
1384905600000 | 134.17 |
1384992000000 | 134.07 |
1385078400000 | 134.48 |
1385337600000 | 135.21 |
1385424000000 | 134.61 |
1385510400000 | 135.31 |
1385596800000 | 135.75 |
1385683200000 | 135.74 |
1385942400000 | 135.45 |
1386028800000 | 132.58 |
1386115200000 | 131.87 |
1386201600000 | 130.58 |
1386288000000 | 131.46 |
1386547200000 | 131.96 |
1386633600000 | 130.81 |
1386720000000 | 130.1 |
1386806400000 | 128.91 |
1386892800000 | 128.68 |
1387152000000 | 130.82 |
1387238400000 | 129.82 |
1387324800000 | 131.14 |
1387411200000 | 133.56 |
1387497600000 | 134.25 |
1387756800000 | 135.22 |
1387843200000 | 135.42 |
1388102400000 | 137.18 |
1388361600000 | 136.83 |
1388448000000 | 137.19 |
1388620800000 | 135.59 |
1388707200000 | 136.6 |
1388966400000 | 136.28 |
1389052800000 | 137.68 |
1389139200000 | 138.11 |
1389225600000 | 137.49 |
1389312000000 | 138.25 |
1389571200000 | 138.6 |
1389657600000 | 138.91 |
1389744000000 | 140.94 |
1389830400000 | 140.37 |
1389916800000 | 140.48 |
1390176000000 | 140.5 |
1390262400000 | 140.34 |
1390348800000 | 140.65 |
1390435200000 | 139.04 |
1390521600000 | 135.38 |
1390780800000 | 134.13 |
1390867200000 | 134.93 |
1390953600000 | 134.14 |
1391040000000 | 134.41 |
1391126400000 | 133.44 |
1391385600000 | 131.68 |
1391472000000 | 131.49 |
1391558400000 | 131.84 |
1391644800000 | 134.2 |
1391731200000 | 135.17 |
1391990400000 | 135.14 |
1392076800000 | 136.83 |
1392163200000 | 137.36 |
1392249600000 | 137.54 |
1392336000000 | 138 |
1392595200000 | 138.37 |
1392681600000 | 138.27 |
1392768000000 | 138.12 |
1392854400000 | 137.96 |
1392940800000 | 138.51 |
1393200000000 | 139.39 |
1393286400000 | 139.51 |
1393372800000 | 138.68 |
1393459200000 | 138.26 |
1393545600000 | 138.65 |
1393804800000 | 134.83 |
1393891200000 | 138.33 |
1393977600000 | 138.59 |
1394064000000 | 139.25 |
1394150400000 | 137.64 |
1394409600000 | 137.14 |
1394496000000 | 137.05 |
1394582400000 | 135.71 |
1394668800000 | 133.82 |
1394755200000 | 132.8 |
1395014400000 | 134.66 |
1395100800000 | 135.57 |
1395187200000 | 135.82 |
1395273600000 | 136.09 |
1395360000000 | 135.88 |
1395619200000 | 134.33 |
1395705600000 | 136.41 |
1395792000000 | 138.15 |
1395878400000 | 138.01 |
1395964800000 | 139.44 |
1396224000000 | 139.21 |
1396310400000 | 140.23 |
1396396800000 | 140.65 |
1396483200000 | 140.94 |
1396569600000 | 141.69 |
1396828800000 | 139.98 |
1396915200000 | 139.21 |
1397001600000 | 139.68 |
1397088000000 | 138.71 |
1397174400000 | 136.74 |
1397433600000 | 136.85 |
1397520000000 | 135.07 |
1397606400000 | 136.76 |
1397692800000 | 137.51 |
1398124800000 | 139.49 |
1398211200000 | 138.89 |
1398297600000 | 139.13 |
1398384000000 | 137.61 |
1398643200000 | 137.97 |
1398729600000 | 140.05 |
1398816000000 | 140.39 |
1398902400000 | 140.43 |
1398988800000 | 139.73 |
1399248000000 | 139.62 |
1399334400000 | 138.98 |
1399420800000 | 139.34 |
1399507200000 | 140.86 |
1399593600000 | 140.53 |
1399852800000 | 141.73 |
1399939200000 | 141.93 |
1400025600000 | 141.97 |
1400112000000 | 140.28 |
1400198400000 | 140.45 |
1400457600000 | 140.88 |
1400544000000 | 140.77 |
1400630400000 | 141.22 |
1400716800000 | 141.73 |
1400803200000 | 142.04 |
1401062400000 | 143.49 |
1401148800000 | 143.87 |
1401235200000 | 143.92 |
1401321600000 | 144.13 |
1401408000000 | 143.99 |
1401667200000 | 144.11 |
1401753600000 | 143.61 |
1401840000000 | 143.8 |
1401926400000 | 144.91 |
1402012800000 | 146 |
1402272000000 | 146.59 |
1402358400000 | 147.06 |
1402444800000 | 146.29 |
1402531200000 | 146.07 |
1402617600000 | 145.41 |
1402876800000 | 144.54 |
1402963200000 | 145.26 |
1403049600000 | 145.37 |
1403136000000 | 146.42 |
1403222400000 | 145.81 |
1403481600000 | 144.82 |
1403568000000 | 144.73 |
1403654400000 | 143.6 |
1403740800000 | 143.22 |
1403827200000 | 143.17 |
1404086400000 | 143.33 |
1404172800000 | 144.44 |
1404259200000 | 144.3 |
1404345600000 | 145.95 |
1404432000000 | 145.03 |
1404691200000 | 143.44 |
1404777600000 | 141.47 |
1404864000000 | 142.18 |
1404950400000 | 140.34 |
1405036800000 | 140.49 |
1405296000000 | 141.7 |
1405382400000 | 140.41 |
1405468800000 | 142.94 |
1405555200000 | 141.23 |
1405641600000 | 141.25 |
1405900800000 | 140.49 |
1405987200000 | 142.09 |
1406073600000 | 142.29 |
1406160000000 | 143.7 |
1406246400000 | 141.98 |
1406505600000 | 141.57 |
1406592000000 | 142.24 |
1406678400000 | 142.38 |
1406764800000 | 140.05 |
1406851200000 | 138.39 |
1407110400000 | 138.27 |
1407196800000 | 138.39 |
1407283200000 | 137.03 |
1407369600000 | 135.64 |
1407456000000 | 135.04 |
1407715200000 | 137.01 |
1407801600000 | 136.41 |
1407888000000 | 137.48 |
1407974400000 | 137.61 |
1408060800000 | 136.67 |
1408320000000 | 138.47 |
1408406400000 | 139.35 |
1408492800000 | 139.16 |
1408579200000 | 140.76 |
1408665600000 | 139.86 |
1408924800000 | 142.25 |
1409011200000 | 143.3 |
1409097600000 | 143.35 |
1409184000000 | 142.58 |
1409270400000 | 142.79 |
1409529600000 | 142.77 |
1409616000000 | 143.33 |
1409702400000 | 144.61 |
1409788800000 | 147.03 |
1409875200000 | 146.89 |
1410134400000 | 146.91 |
1410220800000 | 146.19 |
1410307200000 | 146.13 |
1410393600000 | 146.19 |
1410480000000 | 146.14 |
1410739200000 | 146.01 |
1410825600000 | 145.24 |
1410912000000 | 146.11 |
1410998400000 | 147.48 |
1411084800000 | 147.81 |
1411344000000 | 147.17 |
1411430400000 | 145.27 |
1411516800000 | 146.62 |
1411603200000 | 144.9 |
1411689600000 | 145.33 |
1411948800000 | 144.43 |
1412035200000 | 145.74 |
1412121600000 | 144.15 |
1412208000000 | 140.76 |
1412294400000 | 142.14 |
1412553600000 | 142.57 |
1412640000000 | 140.28 |
1412726400000 | 139.15 |
1412812800000 | 138.88 |
1412899200000 | 136.68 |
1413158400000 | 136.3 |
1413244800000 | 136.64 |
1413331200000 | 132.31 |
1413417600000 | 131.53 |
1413504000000 | 135.57 |
1413763200000 | 134.53 |
1413849600000 | 137.17 |
1413936000000 | 138.17 |
1414022400000 | 139.42 |
1414108800000 | 139.02 |
1414368000000 | 138.22 |
1414454400000 | 140.8 |
1414540800000 | 140.52 |
1414627200000 | 141.46 |
1414713600000 | 144.54 |
1414972800000 | 143.51 |
1415059200000 | 141.91 |
1415145600000 | 144.37 |
1415232000000 | 144.93 |
1415318400000 | 143.41 |
1415577600000 | 144.68 |
1415664000000 | 145.45 |
1415750400000 | 143.51 |
1415836800000 | 144.5 |
1415923200000 | 144.49 |
1416182400000 | 145.58 |
1416268800000 | 147.11 |
1416355200000 | 147.31 |
1416441600000 | 146.69 |
1416528000000 | 149.97 |
1416787200000 | 150.55 |
1416873600000 | 151.11 |
1416960000000 | 151.03 |
1417046400000 | 152.54 |
1417132800000 | 153.37 |
1417392000000 | 152.94 |
1417478400000 | 152.91 |
1417564800000 | 153.57 |
1417651200000 | 152.14 |
1417737600000 | 155.56 |
1417996800000 | 154.66 |
1418083200000 | 150.88 |
1418169600000 | 150.76 |
1418256000000 | 151.33 |
1418342400000 | 147.38 |
1418601600000 | 143.98 |
1418688000000 | 147.06 |
1418774400000 | 146.57 |
1418860800000 | 151.57 |
1418947200000 | 151.51 |
1419206400000 | 152.54 |
1419292800000 | 153.96 |
1419379200000 | 153.65 |
1419811200000 | 153.79 |
1419897600000 | 151.87 |
1419984000000 | 152.55 |
1420156800000 | 151.99 |
1420416000000 | 147.81 |
1420502400000 | 146.95 |
1420588800000 | 147.84 |
1420675200000 | 152.47 |
1420761600000 | 149.86 |
1421020800000 | 151.72 |
1421107200000 | 154.22 |
1421193600000 | 152.77 |
1421280000000 | 155.67 |
1421366400000 | 157.65 |
1421625600000 | 158.9 |
1421712000000 | 159.98 |
1421798400000 | 161.11 |
1421884800000 | 163.36 |
1421971200000 | 166.46 |
1422230400000 | 168.1 |
1422316800000 | 166.02 |
1422403200000 | 166.14 |
1422489600000 | 166.79 |
1422576000000 | 165.99 |
1422835200000 | 165.93 |
1422921600000 | 167.66 |
1423008000000 | 168.28 |
1423094400000 | 167.84 |
1423180800000 | 167.55 |
1423440000000 | 164.77 |
1423526400000 | 167.19 |
1423612800000 | 167.01 |
1423699200000 | 168.82 |
1423785600000 | 169.71 |
1424044800000 | 168.84 |
1424131200000 | 169.06 |
1424217600000 | 170.47 |
1424304000000 | 171.93 |
1424390400000 | 172.14 |
1424649600000 | 173.83 |
1424736000000 | 174.84 |
1424822400000 | 174.86 |
1424908800000 | 176.42 |
1424995200000 | 177.3 |
1425254400000 | 177.63 |
1425340800000 | 175.64 |
1425427200000 | 177.47 |
1425513600000 | 179.2 |
1425600000000 | 179.51 |
1425859200000 | 178.96 |
1425945600000 | 177.74 |
1426032000000 | 181.85 |
1426118400000 | 181.53 |
1426204800000 | 182.85 |
1426464000000 | 185.73 |
1426550400000 | 183.82 |
1426636800000 | 183.04 |
1426723200000 | 183.33 |
1426809600000 | 185.33 |
1427068800000 | 184.3 |
1427155200000 | 185.66 |
1427241600000 | 183.14 |
1427328000000 | 182.03 |
1427414400000 | 182.81 |
1427673600000 | 185.45 |
1427760000000 | 183.86 |
1427846400000 | 184.26 |
1427932800000 | 185 |
1428364800000 | 187.61 |
1428451200000 | 186.8 |
1428537600000 | 189.03 |
1428624000000 | 190.91 |
1428883200000 | 191.27 |
1428969600000 | 189.63 |
1429056000000 | 189.92 |
1429142400000 | 187.54 |
1429228800000 | 183.81 |
1429488000000 | 185.72 |
1429574400000 | 186.8 |
1429660800000 | 186.65 |
1429747200000 | 185.14 |
1429833600000 | 186.48 |
1430092800000 | 188.74 |
1430179200000 | 184.53 |
1430265600000 | 179.38 |
1430352000000 | 179.16 |
1430438400000 | 179.13 |
1430697600000 | 180.97 |
1430784000000 | 176.55 |
1430870400000 | 176.37 |
1430956800000 | 177.15 |
1431043200000 | 181.64 |
1431302400000 | 180.97 |
1431388800000 | 178.81 |
1431475200000 | 178.11 |
1431561600000 | 180.33 |
1431648000000 | 179.67 |
1431907200000 | 181.05 |
1431993600000 | 185.05 |
1432080000000 | 185.7 |
1432166400000 | 185.98 |
1432252800000 | 185.74 |
1432512000000 | 184.63 |
1432598400000 | 183.07 |
1432684800000 | 186.16 |
1432771200000 | 185.23 |
1432857600000 | 181.27 |
1433116800000 | 181.76 |
1433203200000 | 180.7 |
1433289600000 | 181.55 |
1433376000000 | 180.43 |
1433462400000 | 178.01 |
1433721600000 | 176.07 |
1433808000000 | 175.34 |
1433894400000 | 178.69 |
1433980800000 | 180.04 |
1434067200000 | 177.8 |
1434326400000 | 174.72 |
1434412800000 | 175.72 |
1434499200000 | 174.09 |
1434585600000 | 175.53 |
1434672000000 | 175.73 |
1434931200000 | 182.03 |
1435017600000 | 183.71 |
1435104000000 | 182.71 |
1435190400000 | 182.78 |
1435276800000 | 183.43 |
1435536000000 | 176.66 |
1435622400000 | 174.62 |
1435708800000 | 178.17 |
1435795200000 | 176.25 |
1435881600000 | 175.42 |
1436140800000 | 172.24 |
1436227200000 | 168.7 |
1436313600000 | 170.14 |
1436400000000 | 174.56 |
1436486400000 | 179.54 |
1436745600000 | 182.38 |
1436832000000 | 183.3 |
1436918400000 | 184.11 |
1437004800000 | 186.78 |
1437091200000 | 186.81 |
1437350400000 | 187.88 |
1437436800000 | 185.57 |
1437523200000 | 184.92 |
1437609600000 | 185.12 |
1437696000000 | 183.49 |
1437955200000 | 179.72 |
1438041600000 | 181.65 |
1438128000000 | 182.71 |
1438214400000 | 183.67 |
1438300800000 | 184.41 |
1438560000000 | 186.45 |
1438646400000 | 186.41 |
1438732800000 | 188.36 |
1438819200000 | 187.56 |
1438905600000 | 185.77 |
1439164800000 | 187.61 |
1439251200000 | 184.24 |
1439337600000 | 177.59 |
1439424000000 | 179.66 |
1439510400000 | 178.81 |
1439769600000 | 178.92 |
1439856000000 | 179.54 |
1439942400000 | 176.31 |
1440028800000 | 172.27 |
1440115200000 | 167.18 |
1440374400000 | 159.3 |
1440460800000 | 166.64 |
1440547200000 | 164.72 |
1440633600000 | 169.77 |
1440720000000 | 169.84 |
1440979200000 | 169.16 |
1441065600000 | 165.01 |
1441152000000 | 165.77 |
1441238400000 | 169.63 |
1441324800000 | 165.57 |
1441584000000 | 166.47 |
1441670400000 | 168.34 |
1441756800000 | 170.46 |
1441843200000 | 168.61 |
1441929600000 | 166.69 |
1442188800000 | 166.02 |
1442275200000 | 167.65 |
1442361600000 | 169.94 |
1442448000000 | 169.9 |
1442534400000 | 165.94 |
1442793600000 | 167.38 |
1442880000000 | 161.48 |
1442966400000 | 161.66 |
1443052800000 | 158.51 |
1443139200000 | 163.64 |
1443398400000 | 159.99 |
1443484800000 | 159.25 |
1443571200000 | 163.5 |
1443657600000 | 161.63 |
1443744000000 | 162.14 |
1444003200000 | 167.3 |
1444089600000 | 168.53 |
1444176000000 | 168.16 |
1444262400000 | 168.38 |
1444348800000 | 169.21 |
1444608000000 | 169.15 |
1444694400000 | 167.51 |
1444780800000 | 165.84 |
1444867200000 | 168.76 |
1444953600000 | 169.72 |
1445212800000 | 170.75 |
1445299200000 | 170.09 |
1445385600000 | 170.95 |
1445472000000 | 174.88 |
1445558400000 | 179.31 |
1445817600000 | 179.13 |
1445904000000 | 177.6 |
1445990400000 | 179.56 |
1446076800000 | 180.18 |
1446163200000 | 180.11 |
1446422400000 | 180.81 |
1446508800000 | 180.67 |
1446595200000 | 180.06 |
1446681600000 | 181.07 |
1446768000000 | 182.18 |
1447027200000 | 179.75 |
1447113600000 | 180.41 |
1447200000000 | 182.19 |
1447286400000 | 179.78 |
1447372800000 | 178.32 |
1447632000000 | 178.82 |
1447718400000 | 182.91 |
1447804800000 | 182.13 |
1447891200000 | 183 |
1447977600000 | 183.41 |
1448236800000 | 183.01 |
1448323200000 | 180.35 |
1448409600000 | 183.66 |
1448496000000 | 186.15 |
1448582400000 | 186.44 |
1448841600000 | 187.28 |
1448928000000 | 186.23 |
1449014400000 | 185.86 |
1449100800000 | 179.89 |
1449187200000 | 179.81 |
1449446400000 | 181.71 |
1449532800000 | 178.45 |
1449619200000 | 177.03 |
1449705600000 | 176.71 |
1449792000000 | 173.3 |
1450051200000 | 170.48 |
1450137600000 | 175.79 |
1450224000000 | 175.84 |
1450310400000 | 179.14 |
1450396800000 | 176.59 |
1450656000000 | 174.47 |
1450742400000 | 174.51 |
1450828800000 | 178.06 |
1450915200000 | 177.95 |
1451260800000 | 176.73 |
1451347200000 | 179.81 |
1451433600000 | 178.59 |
1451520000000 | 177.38 |
1451865600000 | 172.25 |
1451952000000 | 173.04 |
1452038400000 | 170.96 |
1452124800000 | 168.06 |
1452211200000 | 165.71 |
1452470400000 | 165.37 |
1452556800000 | 167.65 |
1452643200000 | 167.75 |
1452729600000 | 164.14 |
1452816000000 | 160.03 |
1453075200000 | 159.29 |
1453161600000 | 162.01 |
1453248000000 | 157.07 |
1453334400000 | 160.3 |
1453420800000 | 164.66 |
1453680000000 | 163.75 |
1453766400000 | 164.72 |
1453852800000 | 165.75 |
1453939200000 | 162 |
1454025600000 | 166.17 |
1454284800000 | 165.52 |
1454371200000 | 162.54 |
1454457600000 | 159.32 |
1454544000000 | 158.84 |
1454630400000 | 157.17 |
1454889600000 | 151.21 |
1454976000000 | 149.06 |
1455062400000 | 152.24 |
1455148800000 | 146.18 |
1455235200000 | 149.19 |
1455494400000 | 153.73 |
1455580800000 | 152.99 |
1455667200000 | 157.11 |
1455753600000 | 157.42 |
1455840000000 | 156.18 |
1456099200000 | 159.32 |
1456185600000 | 157.11 |
1456272000000 | 153.36 |
1456358400000 | 156.8 |
1456444800000 | 158.77 |
1456704000000 | 159.6 |
1456790400000 | 162.78 |
1456876800000 | 163.56 |
1456963200000 | 163.54 |
1457049600000 | 164.59 |
1457308800000 | 163.45 |
1457395200000 | 162.57 |
1457481600000 | 163.2 |
1457568000000 | 161.06 |
1457654400000 | 166.11 |
1457913600000 | 167.51 |
1458000000000 | 166.2 |
1458086400000 | 165.94 |
1458172800000 | 164.71 |
1458259200000 | 165.39 |
1458518400000 | 165.24 |
1458604800000 | 165.4 |
1458691200000 | 165.37 |
1458777600000 | 162.49 |
1459209600000 | 163.61 |
1459296000000 | 165.64 |
1459382400000 | 163.68 |
1459468800000 | 161.22 |
1459728000000 | 161.6 |
1459814400000 | 158.3 |
1459900800000 | 159.34 |
1459987200000 | 157.68 |
1460073600000 | 159.7 |
1460332800000 | 160.26 |
1460419200000 | 160.73 |
1460505600000 | 165.19 |
1460592000000 | 166.17 |
1460678400000 | 165.98 |
1460937600000 | 166.42 |
1461024000000 | 168.82 |
1461110400000 | 169.24 |
1461196800000 | 168.79 |
1461283200000 | 168.21 |
1461542400000 | 166.55 |
1461628800000 | 167.48 |
1461715200000 | 168.05 |
1461801600000 | 168.32 |
1461888000000 | 164.05 |
1462147200000 | 164.89 |
1462233600000 | 162.23 |
1462320000000 | 160.53 |
1462406400000 | 160.77 |
1462492800000 | 160.26 |
1462752000000 | 161.67 |
1462838400000 | 162.53 |
1462924800000 | 161.3 |
1463011200000 | 160.35 |
1463097600000 | 161.52 |
1463356800000 | 161.42 |
1463443200000 | 160.9 |
1463529600000 | 162.02 |
1463616000000 | 160.91 |
1463702400000 | 163.11 |
1463961600000 | 162.46 |
1464048000000 | 165.85 |
1464134400000 | 168.11 |
1464220800000 | 169.35 |
1464307200000 | 170.1 |
1464566400000 | 170.5 |
1464652800000 | 169.74 |
1464739200000 | 168.86 |
1464825600000 | 168.92 |
1464912000000 | 167.12 |
1465171200000 | 167.45 |
1465257600000 | 169.25 |
1465344000000 | 168.1 |
1465430400000 | 166.47 |
1465516800000 | 162.31 |
1465776000000 | 159.17 |
1465862400000 | 156.15 |
1465948800000 | 157.39 |
1466035200000 | 156.52 |
1466121600000 | 158.02 |
1466380800000 | 163.43 |
1466467200000 | 164.28 |
1466553600000 | 164.88 |
1466640000000 | 168.27 |
1466726400000 | 154.92 |
1466985600000 | 148.84 |
1467072000000 | 152.77 |
1467158400000 | 157.02 |
1467244800000 | 158.83 |
1467331200000 | 159.96 |
1467590400000 | 158.67 |
1467676800000 | 156.13 |
1467763200000 | 153.35 |
1467849600000 | 154.32 |
1467936000000 | 157.67 |
1468195200000 | 160.61 |
1468281600000 | 163.16 |
1468368000000 | 162.78 |
1468454400000 | 164.47 |
1468540800000 | 164.16 |
1468800000000 | 164.23 |
1468886400000 | 163.61 |
1468972800000 | 165.68 |
1469059200000 | 165.62 |
1469145600000 | 166.15 |
1469404800000 | 166.68 |
1469491200000 | 166.97 |
1469577600000 | 168.77 |
1469664000000 | 167.41 |
1469750400000 | 168.7 |
1470009600000 | 168.17 |
1470096000000 | 165.09 |
1470182400000 | 165.37 |
1470268800000 | 166.31 |
1470355200000 | 168.57 |
1470614400000 | 168.94 |
1470700800000 | 171.42 |
1470787200000 | 171.18 |
1470873600000 | 172.89 |
1470960000000 | 172.73 |
1471219200000 | 172.86 |
1471305600000 | 171.09 |
1471392000000 | 169.25 |
1471478400000 | 170.25 |
1471564800000 | 168.84 |
1471824000000 | 168.79 |
1471910400000 | 170.54 |
1471996800000 | 171.08 |
1472083200000 | 169.97 |
1472169600000 | 170.96 |
1472428800000 | 170.47 |
1472515200000 | 171.7 |
1472601600000 | 171.22 |
1472688000000 | 171.19 |
1472774400000 | 174.31 |
1473033600000 | 174.2 |
1473120000000 | 173.54 |
1473206400000 | 174.59 |
1473292800000 | 174.06 |
1473379200000 | 172.23 |
1473638400000 | 170.27 |
1473724800000 | 168.58 |
1473811200000 | 168.27 |
1473897600000 | 169.05 |
1473984000000 | 167.46 |
1474243200000 | 169.33 |
1474329600000 | 169.51 |
1474416000000 | 170.69 |
1474502400000 | 174.25 |
1474588800000 | 173.35 |
1474848000000 | 170.28 |
1474934400000 | 170.18 |
1475020800000 | 171.29 |
1475107200000 | 170.57 |
1475193600000 | 171.36 |
1475452800000 | 170.95 |
1475539200000 | 172.36 |
1475625600000 | 171.97 |
1475712000000 | 171.56 |
1475798400000 | 170.21 |
1476057600000 | 172.15 |
1476144000000 | 171.18 |
1476230400000 | 170.16 |
1476316800000 | 168.3 |
1476403200000 | 171.14 |
1476662400000 | 170.63 |
1476748800000 | 173.03 |
1476835200000 | 173.59 |
1476921600000 | 174.2 |
1477008000000 | 174.12 |
1477267200000 | 175.08 |
1477353600000 | 175.32 |
1477440000000 | 175.62 |
1477526400000 | 175.65 |
1477612800000 | 175.36 |
1477872000000 | 174.19 |
1477958400000 | 172.29 |
1478044800000 | 169.71 |
1478131200000 | 169.23 |
1478217600000 | 167.72 |
1478476800000 | 170.76 |
1478563200000 | 171.4 |
1478649600000 | 173.3 |
1478736000000 | 171.84 |
1478822400000 | 171.02 |
1479081600000 | 171.09 |
1479168000000 | 171.88 |
1479254400000 | 171 |
1479340800000 | 171.78 |
1479427200000 | 171.04 |
1479686400000 | 171.21 |
1479772800000 | 172.36 |
1479859200000 | 171.78 |
1479945600000 | 172.18 |
1480032000000 | 172.62 |
1480291200000 | 170.6 |
1480377600000 | 172.01 |
1480464000000 | 172.45 |
1480550400000 | 170.84 |
1480636800000 | 169.91 |
1480896000000 | 171.49 |
1480982400000 | 174.24 |
1481068800000 | 176.4 |
1481155200000 | 178.74 |
1481241600000 | 179.34 |
1481500800000 | 178.84 |
1481587200000 | 180.93 |
1481673600000 | 179.45 |
1481760000000 | 181.63 |
1481846400000 | 182.09 |
1482105600000 | 182.65 |
1482192000000 | 183.88 |
1482278400000 | 183.68 |
1482364800000 | 183.25 |
1482451200000 | 184 |
1482796800000 | 184.46 |
1482883200000 | 184.19 |
1482969600000 | 183.86 |
1483056000000 | 184.44 |
1483315200000 | 185.92 |
1483401600000 | 186.3 |
1483488000000 | 186.01 |
1483574400000 | 185.92 |
1483660800000 | 186.13 |
1483920000000 | 185.33 |
1484006400000 | 184.98 |
1484092800000 | 185.38 |
1484179200000 | 184.1 |
1484265600000 | 186.47 |
1484524800000 | 185.12 |
1484611200000 | 184.39 |
1484697600000 | 184.92 |
1484784000000 | 185.17 |
1484870400000 | 185.42 |
1485129600000 | 183.83 |
1485216000000 | 183.82 |
1485302400000 | 185.89 |
1485388800000 | 185.59 |
1485475200000 | 184.91 |
1485734400000 | 182.87 |
1485820800000 | 180.51 |
1485907200000 | 181.87 |
1485993600000 | 182.57 |
1486080000000 | 183.51 |
1486339200000 | 181.81 |
1486425600000 | 181.4 |
1486512000000 | 181.35 |
1486598400000 | 183.35 |
1486684800000 | 183.19 |
1486944000000 | 184.74 |
1487030400000 | 184.81 |
1487116800000 | 185.48 |
1487203200000 | 185.3 |
1487289600000 | 185.18 |
1487548800000 | 185.09 |
1487635200000 | 186.01 |
1487721600000 | 186.43 |
1487808000000 | 185.93 |
1487894400000 | 184.53 |
1488153600000 | 185.34 |
1488240000000 | 185.63 |
1488326400000 | 189.19 |
1488412800000 | 188.88 |
1488499200000 | 189.58 |
1488758400000 | 188.78 |
1488844800000 | 188.53 |
1488931200000 | 189.19 |
1489017600000 | 190.5 |
1489104000000 | 190.96 |
1489363200000 | 191.22 |
1489449600000 | 190.62 |
1489536000000 | 191.24 |
1489622400000 | 192.71 |
1489708800000 | 193.32 |
1489968000000 | 192.88 |
1490054400000 | 191.78 |
1490140800000 | 191.31 |
1490227200000 | 193.26 |
1490313600000 | 193.7 |
1490572800000 | 193.44 |
1490659200000 | 194.53 |
1490745600000 | 194.67 |
1490832000000 | 195.24 |
1490918400000 | 196.33 |
1491177600000 | 194.94 |
1491264000000 | 194.95 |
1491350400000 | 194.46 |
1491436800000 | 195.22 |
1491523200000 | 195.48 |
1491782400000 | 194.97 |
1491868800000 | 194.09 |
1491955200000 | 194.11 |
1492041600000 | 193.42 |
1492473600000 | 191.27 |
1492560000000 | 192.19 |
1492646400000 | 193.34 |
1492732800000 | 193.24 |
1492992000000 | 200.19 |
1493078400000 | 201.43 |
1493164800000 | 201.93 |
1493251200000 | 201.46 |
1493337600000 | 201.43 |
1493596800000 | 201.43 |
1493683200000 | 203.46 |
1493769600000 | 203.64 |
1493856000000 | 206.09 |
1493942400000 | 208.18 |
1494201600000 | 207.62 |
1494288000000 | 208.35 |
1494374400000 | 208.39 |
1494460800000 | 207.25 |
1494547200000 | 208.88 |
1494806400000 | 209.36 |
1494892800000 | 209.73 |
1494979200000 | 206.16 |
1495065600000 | 204.89 |
1495152000000 | 206.54 |
1495411200000 | 206.33 |
1495497600000 | 207.42 |
1495584000000 | 207.57 |
1495670400000 | 207.51 |
1495756800000 | 207.51 |
1496016000000 | 207.17 |
1496102400000 | 206.9 |
1496188800000 | 206.8 |
1496275200000 | 208.03 |
1496361600000 | 209.34 |
1496620800000 | 208.67 |
1496707200000 | 207.37 |
1496793600000 | 208.34 |
1496880000000 | 208.61 |
1496966400000 | 209.57 |
1497225600000 | 206.65 |
1497312000000 | 207.85 |
1497398400000 | 207.84 |
1497484800000 | 206.01 |
1497571200000 | 207.37 |
1497830400000 | 209.28 |
1497916800000 | 208.26 |
1498003200000 | 207.93 |
1498089600000 | 207.42 |
1498176000000 | 206.95 |
1498435200000 | 207.72 |
1498521600000 | 206.23 |
1498608000000 | 206.23 |
1498694400000 | 202.35 |
1498780800000 | 201.46 |
1499040000000 | 203.95 |
1499126400000 | 203.16 |
1499212800000 | 203.96 |
1499299200000 | 203.17 |
1499385600000 | 203.39 |
1499644800000 | 204.17 |
1499731200000 | 203.23 |
1499817600000 | 206.4 |
1499904000000 | 207.26 |
1499990400000 | 207.21 |
1500249600000 | 207.15 |
1500336000000 | 204.95 |
1500422400000 | 206.51 |
1500508800000 | 206.66 |
1500595200000 | 204.24 |
1500854400000 | 204.14 |
1500940800000 | 204.63 |
1501027200000 | 206.08 |
1501113600000 | 206.79 |
1501200000000 | 204.88 |
1501459200000 | 203.96 |
1501545600000 | 205.4 |
1501632000000 | 204.56 |
1501718400000 | 205.05 |
1501804800000 | 207.47 |
1502064000000 | 207.66 |
1502150400000 | 208.24 |
1502236800000 | 205.92 |
1502323200000 | 204.04 |
1502409600000 | 202.21 |
1502668800000 | 204.71 |
1502755200000 | 205.22 |
1502841600000 | 206.49 |
1502928000000 | 205.44 |
1503014400000 | 203.92 |
1503273600000 | 202.73 |
1503360000000 | 204.54 |
1503446400000 | 203.63 |
1503532800000 | 203.88 |
1503619200000 | 203.51 |
1503878400000 | 202.38 |
1503964800000 | 200.25 |
1504051200000 | 201.41 |
1504137600000 | 202.48 |
1504224000000 | 203.53 |
1504483200000 | 202.8 |
1504569600000 | 202.18 |
1504656000000 | 202.28 |
1504742400000 | 203.57 |
1504828800000 | 203.62 |
1505088000000 | 206.26 |
1505174400000 | 207.22 |
1505260800000 | 207.7 |
1505347200000 | 207.78 |
1505433600000 | 207.39 |
1505692800000 | 208.38 |
1505779200000 | 208.73 |
1505865600000 | 207.99 |
1505952000000 | 207.98 |
1506038400000 | 208.32 |
1506297600000 | 207.5 |
1506384000000 | 207.43 |
1506470400000 | 208.58 |
1506556800000 | 209.27 |
1506643200000 | 210.74 |
1506902400000 | 211.91 |
1506988800000 | 212.36 |
1507075200000 | 211.66 |
1507161600000 | 212.2 |
1507248000000 | 211.63 |
1507507200000 | 212.29 |
1507593600000 | 212.02 |
1507680000000 | 212.61 |
1507766400000 | 212.43 |
1507852800000 | 212.36 |
1508112000000 | 212.51 |
1508198400000 | 212.48 |
1508284800000 | 213.39 |
1508371200000 | 212.67 |
1508457600000 | 213.49 |
1508716800000 | 214.11 |
1508803200000 | 214.06 |
1508889600000 | 213.68 |
1508976000000 | 216.12 |
1509062400000 | 216.63 |
1509321600000 | 217.33 |
1509408000000 | 217.61 |
1509494400000 | 218.6 |
1509580800000 | 218.17 |
1509667200000 | 218.37 |
1509926400000 | 217.97 |
1510012800000 | 216.43 |
1510099200000 | 216.76 |
1510185600000 | 213.97 |
1510272000000 | 213.35 |
1510531200000 | 212.39 |
1510617600000 | 212.05 |
1510704000000 | 211.18 |
1510790400000 | 212.84 |
1510876800000 | 212.1 |
1511136000000 | 213.06 |
1511222400000 | 214.04 |
1511308800000 | 212.75 |
1511395200000 | 213.17 |
1511481600000 | 213.51 |
1511740800000 | 212.26 |
1511827200000 | 212.98 |
1511913600000 | 212.52 |
1512000000000 | 211.85 |
1512086400000 | 209.7 |
1512345600000 | 211.91 |
1512432000000 | 211.95 |
1512518400000 | 211.33 |
1512604800000 | 212.11 |
1512691200000 | 213.16 |
1512950400000 | 212.71 |
1513036800000 | 214.01 |
1513123200000 | 213.38 |
1513209600000 | 211.6 |
1513296000000 | 211.47 |
1513555200000 | 213.92 |
1513641600000 | 213.27 |
1513728000000 | 211.39 |
1513814400000 | 212.73 |
1513900800000 | 212.13 |
1514332800000 | 212.07 |
1514419200000 | 211.04 |
1514505600000 | 209.78 |
1514851200000 | 209.45 |
1514937600000 | 210.83 |
1515024000000 | 213.55 |
1515110400000 | 215.68 |
1515369600000 | 215.79 |
1515456000000 | 216.71 |
1515542400000 | 215.78 |
1515628800000 | 214.84 |
1515715200000 | 215.68 |
1515974400000 | 215.86 |
1516060800000 | 216.28 |
1516147200000 | 215.94 |
1516233600000 | 216.83 |
1516320000000 | 218.94 |
1516579200000 | 219.57 |
1516665600000 | 220.16 |
1516752000000 | 217.8 |
1516838400000 | 216.97 |
1516924800000 | 218.19 |
1517184000000 | 218.23 |
1517270400000 | 216.62 |
1517356800000 | 216.45 |
1517443200000 | 215.86 |
1517529600000 | 213.08 |
1517788800000 | 210.81 |
1517875200000 | 205.98 |
1517961600000 | 210.16 |
1518048000000 | 204.88 |
1518134400000 | 202.45 |
1518393600000 | 205.14 |
1518480000000 | 203.26 |
1518566400000 | 205.74 |
1518652800000 | 206.97 |
1518739200000 | 209.16 |
1518998400000 | 207.93 |
1519084800000 | 209.7 |
1519171200000 | 209.82 |
1519257600000 | 209.52 |
1519344000000 | 209.86 |
1519603200000 | 210.98 |
1519689600000 | 210.46 |
1519776000000 | 209.81 |
1519862400000 | 206.77 |
1519948800000 | 202.61 |
1520208000000 | 204.2 |
1520294400000 | 204.86 |
1520380800000 | 205.79 |
1520467200000 | 207.71 |
1520553600000 | 208.41 |
1520812800000 | 209.09 |
1520899200000 | 206.9 |
1520985600000 | 206.92 |
1521072000000 | 208.51 |
1521158400000 | 209.38 |
1521417600000 | 207.47 |
1521504000000 | 208.53 |
1521590400000 | 208.16 |
1521676800000 | 204.88 |
1521763200000 | 202.37 |
1522022400000 | 200.63 |
1522108800000 | 203.02 |
1522195200000 | 203.46 |
1522281600000 | 204.93 |
1522713600000 | 203.8 |
1522800000000 | 202.78 |
1522886400000 | 207.86 |
1522972800000 | 206.93 |
1523232000000 | 207.43 |
1523318400000 | 208.75 |
1523404800000 | 207.88 |
1523491200000 | 209.42 |
1523577600000 | 209.68 |
1523836800000 | 209.59 |
1523923200000 | 211.67 |
1524009600000 | 212.14 |
1524096000000 | 211.65 |
1524182400000 | 212.17 |
1524441600000 | 213.12 |
1524528000000 | 212.63 |
1524614400000 | 212.73 |
1524700800000 | 213.93 |
1524787200000 | 214.8 |
1525046400000 | 215.38 |
1525132800000 | 215.36 |
1525219200000 | 216.8 |
1525305600000 | 215.47 |
1525392000000 | 216.54 |
1525651200000 | 217.97 |
1525737600000 | 218.02 |
1525824000000 | 217.85 |
1525910400000 | 218.43 |
1525996800000 | 218.48 |
1526256000000 | 218.39 |
1526342400000 | 218.15 |
1526428800000 | 218.54 |
1526515200000 | 219.94 |
1526601600000 | 219.07 |
1526860800000 | 219.61 |
1526947200000 | 220.32 |
1527033600000 | 218.04 |
1527120000000 | 217.84 |
1527206400000 | 218.06 |
1527465600000 | 217.18 |
1527552000000 | 213.87 |
1527638400000 | 214.64 |
1527724800000 | 213.46 |
1527811200000 | 215.6 |
1528070400000 | 216.77 |
1528156800000 | 216.59 |
1528243200000 | 216.91 |
1528329600000 | 215.82 |
1528416000000 | 215.4 |
1528675200000 | 217.2 |
1528761600000 | 217.03 |
1528848000000 | 217.76 |
1528934400000 | 220.13 |
1529020800000 | 219.2 |
1529280000000 | 217.09 |
1529366400000 | 214.88 |
1529452800000 | 215.26 |
1529539200000 | 213.28 |
1529625600000 | 214.78 |
1529884800000 | 210.22 |
1529971200000 | 210.42 |
1530057600000 | 211.49 |
1530144000000 | 209.39 |
1530230400000 | 211.39 |
1530489600000 | 209.68 |
1530576000000 | 211.65 |
1530662400000 | 211.52 |
1530748800000 | 212.99 |
1530835200000 | 213.76 |
1531094400000 | 214.76 |
1531180800000 | 215.62 |
1531267200000 | 212.83 |
1531353600000 | 214.37 |
1531440000000 | 214.74 |
1531699200000 | 214.78 |
1531785600000 | 215.85 |
1531872000000 | 217.61 |
1531958400000 | 216.6 |
1532044800000 | 215.87 |
1532304000000 | 214.77 |
1532390400000 | 216.58 |
1532476800000 | 215.51 |
1532563200000 | 217.58 |
1532649600000 | 218.28 |
1532908800000 | 217.65 |
1532995200000 | 217.49 |
1533081600000 | 216.64 |
1533168000000 | 215.33 |
1533254400000 | 216.63 |
1533513600000 | 216.55 |
1533600000000 | 216.99 |
1533686400000 | 216.77 |
1533772800000 | 217.09 |
1533859200000 | 212.75 |
1534118400000 | 212.18 |
1534204800000 | 212 |
1534291200000 | 209.1 |
1534377600000 | 209.77 |
1534464000000 | 209.4 |
1534723200000 | 210.6 |
1534809600000 | 211.91 |
1534896000000 | 212.35 |
1534982400000 | 212.2 |
1535068800000 | 212.75 |
1535328000000 | 214.53 |
1535414400000 | 213.99 |
1535500800000 | 214.26 |
1535587200000 | 212.91 |
1535673600000 | 210.94 |
1535932800000 | 211.12 |
1536019200000 | 209.28 |
1536105600000 | 206.39 |
1536192000000 | 204.7 |
1536278400000 | 204.46 |
1536537600000 | 205.61 |
1536624000000 | 205.17 |
1536710400000 | 205.28 |
1536796800000 | 205.57 |
1536883200000 | 206.32 |
1537142400000 | 206.5 |
1537228800000 | 207.39 |
1537315200000 | 207.69 |
1537401600000 | 209.77 |
1537488000000 | 211.46 |
1537747200000 | 210.18 |
1537833600000 | 211.04 |
1537920000000 | 211.34 |
1538006400000 | 212.15 |
1538092800000 | 208.92 |
1538352000000 | 209.68 |
1538438400000 | 208.64 |
1538524800000 | 209.61 |
1538611200000 | 207.6 |
1538697600000 | 205.35 |
1538956800000 | 202.88 |
1539043200000 | 203.25 |
1539129600000 | 199.38 |
1539216000000 | 196.12 |
1539302400000 | 195.53 |
1539561600000 | 196.16 |
1539648000000 | 199.51 |
1539734400000 | 198.71 |
1539820800000 | 196.81 |
1539907200000 | 196.6 |
1540166400000 | 195.34 |
1540252800000 | 192.01 |
1540339200000 | 190.52 |
1540425600000 | 192.64 |
1540512000000 | 191.46 |
1540771200000 | 193.15 |
1540857600000 | 193.27 |
1540944000000 | 196.56 |
1541030400000 | 198.12 |
1541116800000 | 199.3 |
1541376000000 | 198.38 |
1541462400000 | 197.98 |
1541548800000 | 200.56 |
1541635200000 | 199.88 |
1541721600000 | 199.5 |
1541980800000 | 197.15 |
1542067200000 | 199.74 |
1542153600000 | 198.81 |
1542240000000 | 197.32 |
1542326400000 | 196.81 |
1542585600000 | 195.58 |
1542672000000 | 192.28 |
1542758400000 | 194.68 |
1542844800000 | 192.85 |
1542931200000 | 194.13 |
1543190400000 | 196.24 |
1543276800000 | 196.3 |
1543363200000 | 196.32 |
1543449600000 | 196.92 |
1543536000000 | 196.85 |
1543795200000 | 200.09 |
1543881600000 | 197.41 |
1543968000000 | 195.07 |
1544054400000 | 189.09 |
1544140800000 | 189.28 |
1544400000000 | 186.45 |
1544486400000 | 188.63 |
1544572800000 | 191.79 |
1544659200000 | 191.49 |
1544745600000 | 190.3 |
1545004800000 | 188.24 |
1545091200000 | 187.23 |
1545177600000 | 187.79 |
1545264000000 | 184.17 |
1545350400000 | 183.91 |
1545609600000 | 182.66 |
1545868800000 | 180.45 |
1545955200000 | 183.28 |
1546214400000 | 183.98 |
1546387200000 | 183.58 |
1546473600000 | 181.56 |
1546560000000 | 186.59 |
1546819200000 | 186.6 |
1546905600000 | 188.12 |
1546992000000 | 189.45 |
1547078400000 | 189.56 |
1547164800000 | 189.69 |
1547424000000 | 188.83 |
1547510400000 | 189.54 |
1547596800000 | 190.68 |
1547683200000 | 190.3 |
1547769600000 | 193.97 |
1548028800000 | 193.74 |
1548115200000 | 193.08 |
1548201600000 | 193.96 |
1548288000000 | 194.62 |
1548374400000 | 197.06 |
1548633600000 | 195.33 |
1548720000000 | 196.41 |
1548806400000 | 197.1 |
1548892800000 | 196.37 |
1548979200000 | 197.13 |
1549238400000 | 196.89 |
1549324800000 | 200.46 |
1549411200000 | 201.01 |
1549497600000 | 197.62 |
1549584000000 | 196.28 |
1549843200000 | 198.2 |
1549929600000 | 199.59 |
1550016000000 | 200.38 |
1550102400000 | 199.63 |
1550188800000 | 202.9 |
1550448000000 | 203.21 |
1550534400000 | 202.92 |
1550620800000 | 203.82 |
1550707200000 | 203.8 |
1550793600000 | 204.46 |
1551052800000 | 205.22 |
1551139200000 | 205.37 |
1551225600000 | 204.16 |
1551312000000 | 205.22 |
1551398400000 | 206.56 |
1551657600000 | 206.97 |
1551744000000 | 206.99 |
1551830400000 | 206.52 |
1551916800000 | 205.28 |
1552003200000 | 203.83 |
1552262400000 | 205.57 |
1552348800000 | 205.56 |
1552435200000 | 206.09 |
1552521600000 | 207.69 |
1552608000000 | 210.44 |
1552867200000 | 210.42 |
1552953600000 | 211.95 |
1553040000000 | 209.93 |
1553126400000 | 210 |
1553212800000 | 206.61 |
1553472000000 | 205.74 |
1553558400000 | 206.68 |
1553644800000 | 206.29 |
1553731200000 | 205.41 |
1553817600000 | 207.56 |
1554076800000 | 209.96 |
1554163200000 | 210.81 |
1554249600000 | 213.79 |
1554336000000 | 214.35 |
1554422400000 | 214.7 |
1554681600000 | 214.11 |
1554768000000 | 212.97 |
1554854400000 | 213.29 |
1554940800000 | 214.24 |
1555027200000 | 215.11 |
1555286400000 | 215.53 |
1555372800000 | 216.68 |
1555459200000 | 217.33 |
1555545600000 | 218.24 |
1555977600000 | 218.15 |
1556064000000 | 217.49 |
1556150400000 | 216.85 |
1556236800000 | 217.32 |
1556496000000 | 217.92 |
1556582400000 | 218.29 |
1556668800000 | 218.29 |
1556755200000 | 216.9 |
1556841600000 | 217.59 |
1557100800000 | 215.08 |
1557187200000 | 212.76 |
1557273600000 | 212.85 |
1557360000000 | 208.99 |
1557446400000 | 209.59 |
1557705600000 | 206.3 |
1557792000000 | 208.84 |
1557878400000 | 209.54 |
1557964800000 | 212.79 |
1558051200000 | 212.01 |
1558310400000 | 208.74 |
1558396800000 | 210.15 |
1558483200000 | 209.92 |
1558569600000 | 206.44 |
1558656000000 | 207.47 |
1558915200000 | 208.24 |
1559001600000 | 207.9 |
1559088000000 | 205.04 |
1559174400000 | 206.47 |
1559260800000 | 204.55 |
1559520000000 | 205.19 |
1559606400000 | 206.8 |
1559692800000 | 207.37 |
1559779200000 | 206.94 |
1559865600000 | 209.23 |
1560124800000 | 210.12 |
1560211200000 | 211.49 |
1560297600000 | 210.86 |
1560384000000 | 211.14 |
1560470400000 | 209.86 |
1560729600000 | 210.09 |
1560816000000 | 214.06 |
1560902400000 | 214.57 |
1560988800000 | 215.19 |
1561075200000 | 214.76 |
1561334400000 | 214.03 |
1561420800000 | 213.23 |
1561507200000 | 213.32 |
1561593600000 | 213.4 |
1561680000000 | 214.85 |
1561939200000 | 216.51 |
1562025600000 | 217.35 |
1562112000000 | 219.41 |
1562198400000 | 220.02 |
1562284800000 | 219.09 |
1562544000000 | 218.51 |
1562630400000 | 217.64 |
1562716800000 | 217.15 |
1562803200000 | 217.1 |
1562889600000 | 217.14 |
1563148800000 | 217.54 |
1563235200000 | 218.75 |
1563321600000 | 217.91 |
1563408000000 | 217.58 |
1563494400000 | 217.37 |
1563753600000 | 218.21 |
1563840000000 | 220.76 |
1563926400000 | 221.07 |
1564012800000 | 220.61 |
1564099200000 | 221.37 |
1564358400000 | 221.53 |
1564444800000 | 217.57 |
1564531200000 | 217.45 |
1564617600000 | 219.69 |
1564704000000 | 213.78 |
1564963200000 | 209.71 |
1565049600000 | 208.98 |
1565136000000 | 209.58 |
1565222400000 | 213.15 |
1565308800000 | 210.88 |
1565568000000 | 210.04 |
1565654400000 | 211.52 |
1565740800000 | 207.32 |
1565827200000 | 206.74 |
1565913600000 | 209.92 |
1566172800000 | 212.31 |
1566259200000 | 210.8 |
1566345600000 | 212.96 |
1566432000000 | 211.99 |
1566518400000 | 209.96 |
1566777600000 | 210.8 |
1566864000000 | 211.99 |
1566950400000 | 211.66 |
1567036800000 | 214.49 |
1567123200000 | 215.87 |
1567382400000 | 216.49 |
1567468800000 | 216.07 |
1567555200000 | 218.02 |
1567641600000 | 219.86 |
1567728000000 | 220.78 |
1567987200000 | 220.85 |
1568073600000 | 220.81 |
1568160000000 | 221.71 |
1568246400000 | 223.37 |
1568332800000 | 224.34 |
1568592000000 | 222.6 |
1568678400000 | 222.12 |
1568764800000 | 222.52 |
1568851200000 | 224.43 |
1568937600000 | 225.2 |
1569196800000 | 223.28 |
1569283200000 | 223.42 |
1569369600000 | 222.07 |
1569456000000 | 223.74 |
1569542400000 | 224.65 |
1569801600000 | 225.77 |
1569888000000 | 223.01 |
1569974400000 | 217.23 |
1570060800000 | 217.55 |
1570147200000 | 219.96 |
1570406400000 | 221.56 |
1570492800000 | 219.07 |
1570579200000 | 220.76 |
1570665600000 | 222.34 |
1570752000000 | 226.55 |
1571011200000 | 225.7 |
1571097600000 | 228.57 |
1571184000000 | 228.46 |
1571270400000 | 228.03 |
1571356800000 | 227.63 |
1571616000000 | 228.65 |
1571702400000 | 228.63 |
1571788800000 | 228.53 |
1571875200000 | 228.66 |
1571961600000 | 229.48 |
1572220800000 | 229.75 |
1572307200000 | 228.88 |
1572393600000 | 229.06 |
1572480000000 | 228.29 |
1572566400000 | 229.56 |
1572825600000 | 231.58 |
1572912000000 | 232.27 |
1572998400000 | 232.45 |
1573084800000 | 233.83 |
1573171200000 | 233.14 |
1573430400000 | 233.15 |
1573516800000 | 234.43 |
1573603200000 | 233.65 |
1573689600000 | 232.49 |
1573776000000 | 234.33 |
1574035200000 | 234.25 |
1574121600000 | 233.93 |
1574208000000 | 233.23 |
1574294400000 | 232.16 |
1574380800000 | 232.95 |
1574640000000 | 234.37 |
1574726400000 | 235 |
1574812800000 | 235.72 |
1574899200000 | 235.34 |
1574985600000 | 235.4 |
1575244800000 | 230.91 |
1575331200000 | 230.04 |
1575417600000 | 232.45 |
1575504000000 | 232.29 |
1575590400000 | 235.14 |
1575849600000 | 234.48 |
1575936000000 | 234.24 |
1576022400000 | 235.33 |
1576108800000 | 236.2 |
1576195200000 | 237.41 |
1576454400000 | 239.94 |
1576540800000 | 239.41 |
1576627200000 | 238.88 |
1576713600000 | 239.01 |
1576800000000 | 240.76 |
1577059200000 | 240.7 |
1577145600000 | 240.66 |
1577404800000 | 241.01 |
1577664000000 | 238.95 |
1577750400000 | 238.66 |
1577923200000 | 241.91 |
1578009600000 | 241 |
1578268800000 | 239.76 |
1578355200000 | 240.98 |
1578441600000 | 241.41 |
1578528000000 | 243.27 |
1578614400000 | 242.62 |
1578873600000 | 242.27 |
1578960000000 | 242.33 |
1579046400000 | 242.18 |
1579132800000 | 242.79 |
1579219200000 | 244.7 |
1579478400000 | 244.68 |
1579564800000 | 243.99 |
1579651200000 | 243.52 |
1579737600000 | 242.17 |
1579824000000 | 244.44 |
1580083200000 | 238.27 |
1580169600000 | 241.37 |
1580256000000 | 241.29 |
1580342400000 | 239.17 |
1580428800000 | 235.66 |
1580688000000 | 237.27 |
1580774400000 | 241.11 |
1580860800000 | 244.22 |
1580947200000 | 246.26 |
1581033600000 | 246.49 |
1581292800000 | 246.3 |
1581379200000 | 248.96 |
1581465600000 | 250.52 |
1581552000000 | 250.96 |
1581638400000 | 250.85 |
1581897600000 | 250.94 |
1581984000000 | 249.92 |
1582070400000 | 252.1 |
1582156800000 | 248.7 |
1582243200000 | 247.39 |
1582502400000 | 238.06 |
1582588800000 | 233.49 |
1582675200000 | 233.96 |
1582761600000 | 226.1 |
1582848000000 | 218.42 |
1583107200000 | 218.8 |
1583193600000 | 220.67 |
1583280000000 | 223.38 |
1583366400000 | 219.74 |
1583452800000 | 212.04 |
1583712000000 | 196.66 |
1583798400000 | 193.43 |
1583884800000 | 191.96 |
1583971200000 | 169.27 |
1584057600000 | 170.95 |
1584316800000 | 161.93 |
1584403200000 | 167.3899 |
1584489600000 | 160.31 |
1584576000000 | 166.75 |
1584662400000 | 170.44 |
1584921600000 | 165.65 |
1585008000000 | 180.93 |
1585094400000 | 186.18 |
1585180800000 | 189.72 |
1585267200000 | 182.19 |
1585526400000 | 182.82 |
1585612800000 | 184.76 |
1585699200000 | 178.56 |
1585785600000 | 178.52 |
1585872000000 | 177.07 |
1586131200000 | 185.8 |
1586217600000 | 189.66 |
1586304000000 | 189.79 |
1586390400000 | 193.02 |
1586822400000 | 194.49 |
1586908800000 | 187.63 |
1586995200000 | 188.05 |
1587081600000 | 192.68 |
1587340800000 | 194.15 |
1587427200000 | 187.38 |
1587513600000 | 190.5 |
1587600000000 | 191.9 |
1587686400000 | 189.47 |
1587945600000 | 194.19 |
1588032000000 | 197.44 |
1588118400000 | 201.98 |
1588204800000 | 197.88 |
1588291200000 | 197.88 |
1588550400000 | 190.9199 |
1588636800000 | 194.1699 |
1588723200000 | 193.25 |
1588809600000 | 196 |
1588896000000 | 197.69 |
1589155200000 | 196.1 |
1589241600000 | 197.08 |
1589328000000 | 192.46 |
1589414400000 | 188.95 |
1589500800000 | 189.15 |
1589760000000 | 197.71 |
1589846400000 | 196.2 |
1589932800000 | 198.9 |
1590019200000 | 196.9 |
1590105600000 | 197.27 |
1590364800000 | 200.8899 |
1590451200000 | 203.08 |
1590537600000 | 205.47 |
1590624000000 | 208.56 |
1590710400000 | 205.62 |
1590969600000 | 207.65 |
1591056000000 | 212.3 |
1591142400000 | 219.9 |
1591228800000 | 219.53 |
1591315200000 | 226.77 |
1591574400000 | 225.21 |
1591660800000 | 222.26 |
1591747200000 | 221.09 |
1591833600000 | 211.72 |
1591920000000 | 212.05 |
1592179200000 | 211.19 |
1592265600000 | 218.38 |
1592352000000 | 219.81 |
1592438400000 | 218.65 |
1592524800000 | 219.32 |
1592784000000 | 217.86 |
1592870400000 | 221.12 |
1592956800000 | 215.55 |
1593043200000 | 217.36 |
1593129600000 | 216.48 |
1593388800000 | 217.75 |
1593475200000 | 218.41 |
1593561600000 | 217.98 |
1593648000000 | 222.96 |
1593734400000 | 221.84 |
1593993600000 | 225.47 |
1594080000000 | 223.35 |
1594166400000 | 220.85 |
1594252800000 | 219.52 |
1594339200000 | 221.52 |
1594598400000 | 224.94 |
1594684800000 | 222.83 |
1594771200000 | 225.94 |
1594857600000 | 225.46 |
1594944000000 | 225.71 |
1595203200000 | 228.33 |
1595289600000 | 228.51 |
1595376000000 | 226.82 |
1595462400000 | 227.45 |
1595548800000 | 223.25 |
1595808000000 | 222.51 |
1595894400000 | 222.03 |
1595980800000 | 222.55 |
1596067200000 | 216.85 |
1596153600000 | 214.96 |
1596412800000 | 219.65 |
1596499200000 | 220.05 |
1596585600000 | 220.82 |
1596672000000 | 218.81 |
1596758400000 | 219.96 |
1597017600000 | 219.83 |
1597104000000 | 223.88 |
1597190400000 | 226.64 |
1597276800000 | 226.02 |
1597363200000 | 223.28 |
1597622400000 | 224.2 |
1597708800000 | 223.13 |
1597795200000 | 224.66 |
1597881600000 | 222.13 |
1597968000000 | 221.39 |
1598227200000 | 225.2 |
1598313600000 | 225.67 |
1598400000000 | 227.51 |
1598486400000 | 225.46 |
1598572800000 | 224.46 |
1598832000000 | 221.97 |
1598918400000 | 222.31 |
1599004800000 | 226.01 |
1599091200000 | 222.33 |
1599177600000 | 219.84 |
1599436800000 | 222.83 |
1599523200000 | 220.14 |
1599609600000 | 224.55 |
1599696000000 | 223.91 |
1599782400000 | 224.11 |
1600041600000 | 224.46 |
1600128000000 | 225.88 |
1600214400000 | 227.29 |
1600300800000 | 225.71 |
1600387200000 | 224.21 |
1600646400000 | 216.51 |
1600732800000 | 216.22 |
1600819200000 | 217.3 |
1600905600000 | 215.94 |
1600992000000 | 214.42 |
1601251200000 | 219.45 |
1601337600000 | 218.63 |
1601424000000 | 217.67 |
1601510400000 | 218.81 |
1601596800000 | 218.62 |
1601856000000 | 221.58 |
1601942400000 | 222.17 |
1602028800000 | 221.65 |
1602115200000 | 222.99 |
1602201600000 | 224.43 |
1602460800000 | 226.04 |
1602547200000 | 224.78 |
1602633600000 | 224.27 |
1602720000000 | 219.5 |
1602806400000 | 222.12 |
1603065600000 | 222.34 |
1603152000000 | 222 |
1603238400000 | 218.93 |
1603324800000 | 218.46 |
1603411200000 | 220.13 |
1603670400000 | 217 |
1603756800000 | 214.37 |
1603843200000 | 208.06 |
1603929600000 | 206.83 |
1604016000000 | 206.51 |
1604275200000 | 210.03 |
1604361600000 | 214.82 |
1604448000000 | 219.29 |
1604534400000 | 222.28 |
1604620800000 | 221.6 |
1604880000000 | 232.74 |
1604966400000 | 234.62 |
1605052800000 | 236.66 |
1605139200000 | 234.47 |
1605225600000 | 235.06 |
1605484800000 | 237.16 |
1605571200000 | 237.42 |
1605657600000 | 238.51 |
1605744000000 | 236.48 |
1605830400000 | 237.58 |
1606089600000 | 236.16 |
1606176000000 | 238.57 |
1606262400000 | 239.88 |
1606348800000 | 240.23 |
1606435200000 | 242.19 |
1606694400000 | 240.55 |
1606780800000 | 243.09 |
1606867200000 | 242.81 |
1606953600000 | 242.12 |
1607040000000 | 243.5 |
1607299200000 | 243.13 |
1607385600000 | 243.02 |
1607472000000 | 241.87 |
1607558400000 | 241.12 |
1607644800000 | 238.23 |
1607904000000 | 239.87 |
1607990400000 | 241.14 |
1608076800000 | 242.45 |
1608163200000 | 242.88 |
1608249600000 | 242.11 |
1608508800000 | 235.51 |
1608595200000 | 238.73 |
1608681600000 | 240.73 |
1608768000000 | 241.09 |
1609113600000 | 243.09 |
1609200000000 | 243.86 |
1609286400000 | 243.23 |
1609372800000 | 242.03 |
1609718400000 | 244.2 |
1609804800000 | 242.82 |
1609891200000 | 245.6 |
1609977600000 | 246.84 |
1610064000000 | 248.24 |
1610323200000 | 246.56 |
1610409600000 | 246.29 |
1610496000000 | 246.99 |
1610582400000 | 247.59 |
1610668800000 | 244.92 |
1610928000000 | 245.49 |
1611014400000 | 244.63 |
1611100800000 | 245.83 |
1611187200000 | 245.72 |
1611273600000 | 244.16 |
1611532800000 | 242.13 |
1611619200000 | 243.95 |
1611705600000 | 241.45 |
1611792000000 | 242.08 |
1611878400000 | 238.16 |
1612137600000 | 241.5 |
1612224000000 | 244.88 |
1612310400000 | 245.53 |
1612396800000 | 246.99 |
1612483200000 | 247.95 |
1612742400000 | 248.72 |
1612828800000 | 248.67 |
1612915200000 | 247.91 |
1613001600000 | 249.29 |
1613088000000 | 251.46 |
1613347200000 | 253.92 |
1613433600000 | 253.44 |
1613520000000 | 251.24 |
1613606400000 | 249.45 |
1613692800000 | 251.4 |
1613952000000 | 249.72 |
1614038400000 | 248.77 |
1614124800000 | 249.36 |
1614211200000 | 250.43 |
1614297600000 | 247.35 |
1614556800000 | 251.18 |
1614643200000 | 251.63 |
1614729600000 | 251.8 |
1614816000000 | 250.66 |
1614902400000 | 248.55 |
1615161600000 | 254.19 |
1615248000000 | 256.13 |
1615334400000 | 257.86 |
1615420800000 | 260.01 |
1615507200000 | 259.83 |
1615766400000 | 260.21 |
1615852800000 | 261.3 |
1615939200000 | 260.32 |
1616025600000 | 261.5299 |
1616112000000 | 259.42 |
1616371200000 | 258.23 |
1616457600000 | 258.29 |
1616544000000 | 258.56 |
1616630400000 | 258.8 |
1616716800000 | 261.5299 |
1616976000000 | 261.87 |
1617062400000 | 264.83 |
1617148800000 | 264.15 |
1617235200000 | 265.35 |
1617667200000 | 266.75 |
1617753600000 | 266.06 |
1617840000000 | 267.0299 |
1617926400000 | 267.5 |
1618185600000 | 266.48 |
1618272000000 | 267.26 |
1618358400000 | 267.54 |
1618444800000 | 267.63 |
1618531200000 | 269.8 |
1618790400000 | 269.49 |
1618876800000 | 264.52 |
1618963200000 | 266.96 |
1619049600000 | 268.9 |
1619136000000 | 269.15 |
1619395200000 | 270.0899 |
1619481600000 | 270.18 |
1619568000000 | 270.57 |
1619654400000 | 270.73 |
1619740800000 | 269.77 |
1620000000000 | 271.74 |
1620086400000 | 267.57 |
1620172800000 | 273 |
1620259200000 | 273.65 |
1620345600000 | 276.07 |
1620604800000 | 276.46 |
1620691200000 | 271.16 |
1620777600000 | 270.96 |
1620864000000 | 271.42 |
1620950400000 | 275.05 |
1621209600000 | 275.95 |
1621296000000 | 276.22 |
1621382400000 | 272.32 |
1621468800000 | 276.2 |
1621555200000 | 278.13 |
1621814400000 | 278.74 |
1621900800000 | 279.0299 |
1621987200000 | 278.3399 |
1622073600000 | 279.21 |
1622160000000 | 281.54 |
1622419200000 | 280.12 |
1622505600000 | 281.79 |
1622592000000 | 282.55 |
1622678400000 | 282.73 |
1622764800000 | 283.15 |
1623024000000 | 284.16 |
1623110400000 | 284.32 |
1623196800000 | 283.87 |
1623283200000 | 284 |
1623369600000 | 285.52 |
1623628800000 | 285.71 |
1623715200000 | 285.99 |
1623801600000 | 286.16 |
1623888000000 | 286.75 |
1623974400000 | 281.29 |
1624233600000 | 282.63 |
1624320000000 | 283.47 |
1624406400000 | 280.58 |
1624492800000 | 284.18 |
1624579200000 | 285.32 |
1624838400000 | 283.63 |
1624924800000 | 285.05 |
1625011200000 | 282.49 |
1625097600000 | 283.96 |
1625184000000 | 283.86 |
1625443200000 | 284.57 |
1625529600000 | 282.42 |
1625616000000 | 284.04 |
1625702400000 | 278.01 |
1625788800000 | 282.58 |
1626048000000 | 284.54 |
1626134400000 | 285 |
1626220800000 | 285.47 |
1626307200000 | 282.45 |
1626393600000 | 281.14 |
1626652800000 | 274.41 |
1626739200000 | 276.44 |
1626825600000 | 281.44 |
1626912000000 | 283.17 |
1626998400000 | 287.04 |
1627257600000 | 287.01 |
1627344000000 | 283.73 |
1627430400000 | 285.48 |
1627516800000 | 287.7799 |
1627603200000 | 286.5299 |
1627862400000 | 288.77 |
1627948800000 | 289.35 |
1628035200000 | 290.96 |
1628121600000 | 292.27 |
1628208000000 | 293.44 |
1628467200000 | 294.24 |
1628553600000 | 295.2 |
1628640000000 | 296.42 |
1628726400000 | 297.67 |
1628812800000 | 298.5 |
1629072000000 | 296.67 |
1629158400000 | 295.98 |
1629244800000 | 296.3 |
1629331200000 | 291.93 |
1629417600000 | 293.3 |
1629676800000 | 295.37 |
1629763200000 | 295.08 |
1629849600000 | 295.36 |
1629936000000 | 294.23 |
1630022400000 | 295.23 |
1630281600000 | 295.24 |
1630368000000 | 294.18 |
1630454400000 | 296.41 |
1630540800000 | 296.66 |
1630627200000 | 294.48 |
1630886400000 | 296.69 |
1630972800000 | 295.98 |
1631059200000 | 293.35 |
1631145600000 | 293.48 |
1631232000000 | 292.49 |
1631491200000 | 292.89 |
1631577600000 | 293.32 |
1631664000000 | 290.62 |
1631750400000 | 292.48 |
1631836800000 | 290.08 |
1632096000000 | 284.22 |
1632182400000 | 287.12 |
1632268800000 | 290.14 |
1632355200000 | 293.14 |
1632441600000 | 290.67 |
1632700800000 | 290.66 |
1632787200000 | 284.48 |
1632873600000 | 286.65 |
1632960000000 | 285.5899 |
1633046400000 | 283.8 |
1633305600000 | 281.86 |
1633392000000 | 286.56 |
1633478400000 | 282.66 |
1633564800000 | 287.67 |
1633651200000 | 286.26 |
1633910400000 | 285.77 |
1633996800000 | 284.88 |
1634083200000 | 285.8399 |
1634169600000 | 289.19 |
1634256000000 | 291.16 |
1634515200000 | 289.92 |
1634601600000 | 290.7 |
1634688000000 | 291.85 |
1634774400000 | 291.5899 |
1634860800000 | 293.46 |
1635120000000 | 293.39 |
1635206400000 | 294.3 |
1635292800000 | 292.3399 |
1635379200000 | 293.18 |
1635465600000 | 293.89 |
1635724800000 | 296.5 |
1635811200000 | 298.0299 |
1635897600000 | 299.98 |
1635984000000 | 300.36 |
1636070400000 | 301.39 |
1636329600000 | 301.32 |
1636416000000 | 300.5899 |
1636502400000 | 300.96 |
1636588800000 | 301.77 |
1636675200000 | 303.85 |
1636934400000 | 303.99 |
1637020800000 | 304.17 |
1637107200000 | 304.48 |
1637193600000 | 304.3399 |
1637280000000 | 303.11 |
1637539200000 | 303.01 |
1637625600000 | 299.0299 |
1637712000000 | 298.66 |
1637798400000 | 299.73 |
1637884800000 | 288.14 |
1638144000000 | 289.62 |
1638230400000 | 286.36 |
1638316800000 | 292.48 |
1638403200000 | 287.68 |
1638489600000 | 285.73 |
1638748800000 | 289.24 |
1638835200000 | 297.49 |
1638921600000 | 293.9 |
1639008000000 | 293.13 |
1639094400000 | 292.19 |
1639353600000 | 291.11 |
1639440000000 | 289.63 |
1639526400000 | 290.2 |
1639612800000 | 292.46 |
1639699200000 | 289.4 |
1639958400000 | 286.5 |
1640044800000 | 289.73 |
1640131200000 | 292.21 |
1640217600000 | 295.18 |
1640304000000 | 294.81 |
1640563200000 | 297.14 |
1640649600000 | 299.06 |
1640736000000 | 298.23 |
1640822400000 | 298.81 |
1640908800000 | 298.2799 |
1641168000000 | 300.44 |
1641254400000 | 301.68 |
1641340800000 | 302.6 |
1641427200000 | 298.9 |
1641513600000 | 297.75 |
1641772800000 | 292.5299 |
1641859200000 | 295.08 |
1641945600000 | 295.76 |
1642032000000 | 296.19 |
1642118400000 | 293.01 |
1642377600000 | 294.39 |
1642464000000 | 291.32 |
1642550400000 | 290.71 |
1642636800000 | 292.19 |
1642723200000 | 287.7 |
1642982400000 | 277.12 |
1643068800000 | 279.07 |
1643155200000 | 284.15 |
1643241600000 | 285.7799 |
1643328000000 | 283.17 |
1643587200000 | 285.6 |
1643673600000 | 288.64 |
1643760000000 | 289.93 |
1643846400000 | 285.73 |
1643932800000 | 281.64 |
1644192000000 | 283.92 |
1644278400000 | 285.05 |
1644364800000 | 289.64 |
1644451200000 | 287.94 |
1644537600000 | 285.51 |
1644796800000 | 279.61 |
1644883200000 | 284.44 |
1644969600000 | 283.91 |
1645056000000 | 281.89 |
1645142400000 | 279.5899 |
1645401600000 | 274.38 |
1645488000000 | 274.29 |
1645574400000 | 273.16 |
1645660800000 | 263.14 |
1645747200000 | 271.52 |
1646006400000 | 268.56 |
1646092800000 | 260.13 |
1646179200000 | 261.88 |
1646265600000 | 257.27 |
1646352000000 | 245.77 |
1646611200000 | 242.03 |
1646697600000 | 239.49 |
1646784000000 | 256.2 |
1646870400000 | 249.71 |
1646956800000 | 251.67 |
1647216000000 | 256.5299 |
1647302400000 | 256.58 |
1647388800000 | 266.56 |
1647475200000 | 266.79 |
1647561600000 | 268.3399 |
1647820800000 | 266.47 |
1647907200000 | 269.06 |
1647993600000 | 264.92 |
1648080000000 | 263.77 |
1648166400000 | 263.45 |
1648425600000 | 265.25 |
1648512000000 | 273.76 |
1648598400000 | 270.5 |
1648684800000 | 266.88 |
1648771200000 | 267.87 |
1649030400000 | 269.42 |
1649116800000 | 267.71 |
1649203200000 | 261.77 |
1649289600000 | 261.46 |
1649376000000 | 264.5899 |
1649635200000 | 262.61 |
1649721600000 | 261.56 |
1649808000000 | 261.65 |
1649894400000 | 263.07 |
1650326400000 | 262.21 |
1650412800000 | 266.99 |
1650499200000 | 269.75 |
1650585600000 | 264.63 |
1650844800000 | 259.55 |
1650931200000 | 257.1 |
1651017600000 | 258.01 |
1651104000000 | 258.71 |
1651190400000 | 261.25 |
1651449600000 | 257.07 |
1651536000000 | 259.24 |
1651622400000 | 256.7 |
1651708800000 | 255.42 |
1651795200000 | 249.86 |
1652054400000 | 242.96 |
1652140800000 | 244.9 |
1652227200000 | 250.47 |
1652313600000 | 249.29 |
1652400000000 | 255.32 |
1652659200000 | 254.18 |
1652745600000 | 257.96 |
1652832000000 | 254.37 |
1652918400000 | 251.1 |
1653004800000 | 252.24 |
1653264000000 | 255.82 |
1653350400000 | 253.16 |
1653436800000 | 255.17 |
1653523200000 | 258.58 |
1653609600000 | 263.13 |
1653868800000 | 265.85 |
1653955200000 | 261.97 |
1654041600000 | 259.12 |
1654128000000 | 261.41 |
1654214400000 | 259.99 |
1654473600000 | 263.27 |
1654560000000 | 261.2 |
1654646400000 | 260.11 |
1654732800000 | 255.7 |
1654819200000 | 247.68 |
1655078400000 | 240.95 |
1655164800000 | 238.59 |
1655251200000 | 242.31 |
1655337600000 | 235.93 |
1655424000000 | 237.75 |
1655683200000 | 239.43 |
1655769600000 | 240.43 |
1655856000000 | 239.34 |
1655942400000 | 236.71 |
1656028800000 | 243.14 |
1656288000000 | 244.69 |
1656374400000 | 244.4 |
1656460800000 | 242.42 |
1656547200000 | 239.61 |
1656633600000 | 239.6 |
1656892800000 | 239.45 |
1656979200000 | 235.1 |
1657065600000 | 238.63 |
1657152000000 | 242.03 |
1657238400000 | 243.58 |
1657497600000 | 241.4 |
1657584000000 | 242.24 |
1657670400000 | 239.92 |
1657756800000 | 236.25 |
1657843200000 | 240.18 |
1658102400000 | 242.18 |
1658188800000 | 247.23 |
1658275200000 | 246.74 |
1658361600000 | 248.9 |
1658448000000 | 247.99 |
1658707200000 | 248.08 |
1658793600000 | 247.14 |
1658880000000 | 248.95 |
1658966400000 | 251.2 |
1659052800000 | 254.8 |
1659312000000 | 254.76 |
1659398400000 | 253.6 |
1659484800000 | 256.32 |
1659571200000 | 258.18 |
1659657600000 | 256.22 |
1659916800000 | 257.8399 |
1660003200000 | 254.72 |
1660089600000 | 257.45 |
1660176000000 | 258.44 |
1660262400000 | 258.82 |
1660521600000 | 259.91 |
1660608000000 | 260.71 |
1660694400000 | 257.51 |
1660780800000 | 258.08 |
1660867200000 | 255.56 |
1661126400000 | 250.93 |
1661212800000 | 249.76 |
1661299200000 | 250.6 |
1661385600000 | 250.96 |
1661472000000 | 245.88 |
1661731200000 | 243.35 |
1661817600000 | 243.93 |
1661904000000 | 242 |
1661990400000 | 238.22 |
1662076800000 | 243.39 |
1662336000000 | 239.8 |
1662422400000 | 241.02 |
1662508800000 | 241.19 |
1662595200000 | 243.02 |
1662681600000 | 247.65 |
1662940800000 | 252.43 |
1663027200000 | 247.99 |
1663113600000 | 245.99 |
1663200000000 | 245.44 |
1663286400000 | 242.39 |
1663545600000 | 242.07 |
1663632000000 | 239.32 |
1663718400000 | 240.44 |
1663804800000 | 235.73 |
1663891200000 | 231.16 |
1664150400000 | 229.95 |
1664236800000 | 228.72 |
1664323200000 | 228.36 |
1664409600000 | 224.28 |
1664496000000 | 227.52 |
1664755200000 | 228.86 |
1664841600000 | 237.94 |
1664928000000 | 235.13 |
1665014400000 | 233.9 |
1665100800000 | 229.5 |
1665360000000 | 228.22 |
1665446400000 | 227.08 |
1665532800000 | 224.8 |
1665619200000 | 225.79 |
1665705600000 | 227.52 |
1665964800000 | 231.39 |
1666051200000 | 233.33 |
1666137600000 | 232.96 |
1666224000000 | 233.94 |
1666310400000 | 232.27 |
1666569600000 | 235.08 |
1666656000000 | 238.54 |
1666742400000 | 239.42 |
1666828800000 | 237.69 |
1666915200000 | 238.12 |
1667174400000 | 238.3 |
1667260800000 | 239.95 |
1667347200000 | 238.48 |
1667433600000 | 236.23 |
1667520000000 | 242.05 |
1667779200000 | 242.49 |
1667865600000 | 245.72 |
1667952000000 | 245.78 |
1668038400000 | 251.54 |
1668124800000 | 252.79 |
1668384000000 | 254.92 |
1668470400000 | 256.1 |
1668556800000 | 253.85 |
1668643200000 | 253.08 |
1668729600000 | 255.7 |
1668988800000 | 255.61 |
1669075200000 | 255.8 |
1669161600000 | 256.69 |
1669248000000 | 258.14 |
1669334400000 | 258.07 |
1669593600000 | 256.4 |
1669680000000 | 256.41 |
1669766400000 | 257.8399 |
1669852800000 | 260.37 |
1669939200000 | 259.94 |
1670198400000 | 258.33 |
1670284800000 | 257.11 |
1670371200000 | 255.7 |
1670457600000 | 255.1 |
1670544000000 | 257.51 |
1670803200000 | 255.98 |
1670889600000 | 259.73 |
1670976000000 | 259.47 |
1671062400000 | 251.02 |
1671148800000 | 249.01 |
1671408000000 | 249.04 |
1671494400000 | 247.92 |
1671580800000 | 252.26 |
1671667200000 | 249.73 |
1671753600000 | 249.81 |
1672099200000 | 250.35 |
1672185600000 | 249.26 |
1672272000000 | 251.86 |
1672358400000 | 248.49 |
1672617600000 | 252.01 |
1672704000000 | 254.77 |
1672790400000 | 261.16 |
1672876800000 | 261.32 |
1672963200000 | 264.12 |
1673222400000 | 266.77 |
1673308800000 | 265.8399 |
1673395200000 | 267.74 |
1673481600000 | 269.7 |
1673568000000 | 270.82 |
1673827200000 | 271.64 |
1673913600000 | 271.6 |
1674000000000 | 271.81 |
1674086400000 | 267.07 |
1674172800000 | 268.96 |
1674432000000 | 271.21 |
1674518400000 | 271.75 |
1674604800000 | 271.56 |
1674691200000 | 273.8 |
1674777600000 | 274.5299 |
1675036800000 | 274.6 |
1675123200000 | 274.35 |
1675209600000 | 275.79 |
1675296000000 | 281.51 |
1675382400000 | 281.75 |
1675641600000 | 278.92 |
1675728000000 | 279.29 |
1675814400000 | 279.63 |
1675900800000 | 281.39 |
1675987200000 | 277.83 |
1676246400000 | 280.07 |
1676332800000 | 280.42 |
1676419200000 | 282.64 |
1676505600000 | 284.41 |
1676592000000 | 283.56 |
1676851200000 | 283.66 |
1676937600000 | 282.41 |
1677024000000 | 281.39 |
1677110400000 | 282.18 |
1677196800000 | 278.22 |
1677456000000 | 282.07 |
1677542400000 | 281.77 |
1677628800000 | 280.49 |
1677715200000 | 281.37 |
1677801600000 | 285.31 |
1678060800000 | 286.37 |
1678147200000 | 284.21 |
1678233600000 | 284.91 |
1678320000000 | 284.3399 |
1678406400000 | 279.7 |
1678665600000 | 271.44 |
1678752000000 | 275.61 |
1678838400000 | 266.66 |
1678924800000 | 271.08 |
1679011200000 | 267.63 |
1679270400000 | 270.21 |
1679356800000 | 274.37 |
1679443200000 | 275.0899 |
1679529600000 | 275.11 |
1679616000000 | 270.52 |
1679875200000 | 273.45 |
1679961600000 | 273.15 |
1680048000000 | 277.19 |
1680134400000 | 281.36 |
1680220800000 | 283.17 |
1680480000000 | 282.16 |
1680566400000 | 282.51 |
1680652800000 | 281.38 |
1680739200000 | 282.99 |
1681171200000 | 283.65 |
1681257600000 | 283.54 |
1681344000000 | 285.12 |
1681430400000 | 286.39 |
1681689600000 | 285.52 |
1681776000000 | 287.49 |
1681862400000 | 287.72 |
1681948800000 | 287.06 |
1682035200000 | 287.97 |
1682294400000 | 289.45 |
1682380800000 | 287.42 |
1682467200000 | 285.48 |
1682553600000 | 285.88 |
1682640000000 | 286.15 |
1682899200000 | 286.15 |
1682985600000 | 283.2799 |
1683072000000 | 283.79 |
1683158400000 | 281.94 |
1683244800000 | 285.13 |
1683504000000 | 285.81 |
1683590400000 | 284.19 |
1683676800000 | 282.47 |
1683763200000 | 283.63 |
1683849600000 | 284.19 |
1684108800000 | 284.89 |
1684195200000 | 284.3399 |
1684281600000 | 283.79 |
1684368000000 | 286.18 |
1684454400000 | 288.13 |
1684713600000 | 288.47 |
1684800000000 | 286.67 |
1684886400000 | 281.6 |
1684972800000 | 281.16 |
1685059200000 | 284.85 |
1685318400000 | 284.07 |
1685404800000 | 282.41 |
1685491200000 | 278.39 |
1685577600000 | 280.73 |
1685664000000 | 284.2 |
1685923200000 | 282.74 |
1686009600000 | 283.13 |
1686096000000 | 282.79 |
1686182400000 | 283.11 |
1686268800000 | 281.93 |
1686528000000 | 283.62 |
1686614400000 | 285.0299 |
1686700800000 | 287.27 |
1686787200000 | 286.62 |
1686873600000 | 287.76 |
1687132800000 | 285.74 |
1687219200000 | 284.08 |
1687305600000 | 282.76 |
1687392000000 | 281.65 |
1687478400000 | 280.39 |
1687737600000 | 280.74 |
1687824000000 | 282.4 |
1687910400000 | 285.24 |
1687996800000 | 286.31 |
1688083200000 | 289.7 |
1688342400000 | 289.82 |
1688428800000 | 289.32 |
1688515200000 | 286.97 |
1688601600000 | 279.82 |
1688688000000 | 280.44 |
1688947200000 | 281.06 |
1689033600000 | 283.04 |
1689120000000 | 287.8399 |
1689206400000 | 289.5299 |
1689292800000 | 290.02 |
1689552000000 | 289 |
1689638400000 | 289.44 |
1689724800000 | 290.02 |
1689811200000 | 291.0299 |
1689897600000 | 292.2799 |
1690156800000 | 291.55 |
1690243200000 | 292.67 |
1690329600000 | 291.01 |
1690416000000 | 297.2799 |
1690502400000 | 297.49 |
1690761600000 | 296.17 |
1690848000000 | 293.17 |
1690934400000 | 288.6 |
1691020800000 | 286.32 |
1691107200000 | 287.4 |
1691366400000 | 287.13 |
1691452800000 | 283.7 |
1691539200000 | 285.23 |
1691625600000 | 289.68 |
1691712000000 | 286.0299 |
1691971200000 | 286.9 |
1692057600000 | 284.82 |
1692144000000 | 284.2799 |
1692230400000 | 282.26 |
1692316800000 | 281.1 |
1692576000000 | 281.5899 |
1692662400000 | 283.26 |
1692748800000 | 284.17 |
1692835200000 | 282.48 |
1692921600000 | 282.67 |
1693180800000 | 286.08 |
1693267200000 | 288.54 |
1693353600000 | 288.3 |
1693440000000 | 287.54 |
1693526400000 | 286.41 |
1693785600000 | 286.14 |
1693872000000 | 285.51 |
1693958400000 | 283.5299 |
1694044800000 | 282.25 |
1694131200000 | 282.56 |
1694390400000 | 284.56 |
1694476800000 | 284.27 |
1694563200000 | 283.3 |
1694649600000 | 286.63 |
1694736000000 | 286.99 |
1694995200000 | 284.43 |
1695081600000 | 283.87 |
1695168000000 | 287.25 |
1695254400000 | 284.14 |
1695340800000 | 282.99 |
1695600000000 | 280.18 |
1695686400000 | 278.37 |
1695772800000 | 277.0899 |
1695859200000 | 278.79 |
1695945600000 | 279.96 |
1696204800000 | 277.67 |
1696291200000 | 274.7 |
1696377600000 | 275.19 |
1696464000000 | 275.5299 |
1696550400000 | 277.74 |
1696809600000 | 275.54 |
1696896000000 | 281.41 |
1696982400000 | 281.1 |
1697068800000 | 280.73 |
1697155200000 | 276.45 |
1697414400000 | 277.23 |
1697500800000 | 276.8 |
1697587200000 | 273.66 |
1697673600000 | 271.63 |
1697760000000 | 267.19 |
1698019200000 | 268.05 |
1698105600000 | 269.2799 |
1698192000000 | 270.08 |
1698278400000 | 268.94 |
1698364800000 | 266.73 |
1698624000000 | 266.68 |
1698710400000 | 268.92 |
1698796800000 | 271 |
1698883200000 | 275.71 |
1698969600000 | 277.67 |
1699228800000 | 275.7799 |
1699315200000 | 275.21 |
1699401600000 | 276.5899 |
1699488000000 | 279.15 |
1699574400000 | 276.82 |
1699833600000 | 278.82 |
1699920000000 | 283.46 |
1700006400000 | 285.37 |
1700092800000 | 284.44 |
1700179200000 | 286.58 |
1700438400000 | 287.69 |
1700524800000 | 287.2 |
1700611200000 | 288.88 |
1700697600000 | 289.42 |
1700784000000 | 290.25 |
1701043200000 | 289.46 |
1701129600000 | 289.37 |
1701216000000 | 291.17 |
1701302400000 | 292.04 |
1701388800000 | 294.41 |
1701648000000 | 294.52 |
1701734400000 | 296.36 |
1701820800000 | 297.7799 |
1701907200000 | 297.04 |
1701993600000 | 299.7 |
1702252800000 | 300.17 |
1702339200000 | 299.54 |
1702425600000 | 298.68 |
1702512000000 | 300.66 |
1702598400000 | 300.48 |
1702857600000 | 299.17 |
1702944000000 | 300.3399 |
1703030400000 | 300.18 |
1703116800000 | 299.3399 |
1703203200000 | 299.02 |
1703635200000 | 299.31 |
1703721600000 | 298.63 |
1703808000000 | 298.72 |
1704153600000 | 298.88 |
1704240000000 | 295.63 |
1704326400000 | 296.81 |
1704412800000 | 296.39 |
1704672000000 | 298.39 |
1704758400000 | 297.4 |
1704844800000 | 297.19 |
1704931200000 | 295.52 |
1705017600000 | 297.3 |
1705276800000 | 296.08 |
1705363200000 | 295.43 |
1705449600000 | 292.7799 |
1705536000000 | 295.24 |
1705622400000 | 295.01 |
1705881600000 | 297.55 |
1705968000000 | 296.6 |
1706054400000 | 300.12 |
1706140800000 | 300.55 |
1706227200000 | 303.24 |
1706486400000 | 302.37 |
1706572800000 | 302.83 |
1706659200000 | 302.83 |
1706745600000 | 300.27 |
1706832000000 | 300.07 |
1707091200000 | 301.18 |
1707177600000 | 302.92 |
1707264000000 | 301.37 |
1707350400000 | 302.72 |
1707436800000 | 303.02 |
1707696000000 | 305.01 |
1707782400000 | 301.7 |
1707868800000 | 302.19 |
1707955200000 | 304.11 |
1708041600000 | 305.52 |
1708300800000 | 305.41 |
1708387200000 | 305.22 |
1708473600000 | 305.8399 |
1708560000000 | 310.07 |
1708646400000 | 310.75 |
1708905600000 | 310.3 |
1708992000000 | 311.71 |
1709078400000 | 310.71 |
1709164800000 | 309.67 |
1709251200000 | 312.42 |
1709510400000 | 312.7 |
1709596800000 | 312.41 |
1709683200000 | 313.42 |
1709769600000 | 317.14 |
1709856000000 | 316.93 |
1710115200000 | 316.16 |
1710201600000 | 319.96 |
1710288000000 | 320.02 |
1710374400000 | 319.21 |
1710460800000 | 318.62 |
1710720000000 | 318.05 |
1710806400000 | 320.12 |
1710892800000 | 319.42 |
1710979200000 | 323.08 |
1711065600000 | 322.67 |
1711324800000 | 322.85 |
1711411200000 | 324.58 |
1711497600000 | 326.02 |
1711584000000 | 326.67 |
1712016000000 | 323.42 |
1712102400000 | 324.5 |
1712188800000 | 324.68 |
1712275200000 | 320.69 |
1712534400000 | 322.17 |
1712620800000 | 319.96 |
1712707200000 | 320.81 |
1712793600000 | 318.44 |
1712880000000 | 318 |
1713139200000 | 319.06 |
1713225600000 | 315.21 |
1713312000000 | 315.31 |
1713398400000 | 316.57 |
1713484800000 | 316.5 |
1713744000000 | 319.0299 |
1713830400000 | 324.14 |
1713916800000 | 324.66 |
1714003200000 | 322.64 |
1714089600000 | 326.54 |
1714348800000 | 328.82 |
1714435200000 | 325.18 |
1714521600000 | 325.18 |
1714608000000 | 324.75 |
1714694400000 | 325.18 |
1714953600000 | 327.35 |
1715040000000 | 331.96 |
1715126400000 | 332.76 |
1715212800000 | 334.46 |
1715299200000 | 337.1 |
1715558400000 | 337.33 |
1715644800000 | 338.66 |
1715731200000 | 340.98 |
1715817600000 | 341.5 |
1715904000000 | 341.3399 |
1716163200000 | 341.45 |
1716249600000 | 340.52 |
1716336000000 | 340.08 |
1716422400000 | 339.49 |
1716508800000 | 339.32 |
1716768000000 | 340.04 |
1716854400000 | 339.21 |
1716940800000 | 335.66 |
1717027200000 | 337.3399 |
1717113600000 | 337.13 |
1717372800000 | 338.73 |
1717459200000 | 336.33 |
1717545600000 | 339.8 |
1717632000000 | 341.86 |
1717718400000 | 341.31 |
1717977600000 | 338.9 |
1718064000000 | 335.65 |
1718150400000 | 339.66 |
1718236800000 | 334.27 |
1718323200000 | 328.61 |
1718582400000 | 329.68 |
1718668800000 | 331.5299 |
1718755200000 | 329.71 |
1718841600000 | 333.2 |
1718928000000 | 331.07 |
1719187200000 | 333.95 |
1719273600000 | 332.19 |
1719360000000 | 331.49 |
1719446400000 | 329.48 |
1719532800000 | 328.57 |
1719792000000 | 330.72 |
1719878400000 | 329.0899 |
1719964800000 | 332.2 |
1720051200000 | 334.43 |
1720137600000 | 334.21 |
1720396800000 | 333.7799 |
1720483200000 | 331 |
1720569600000 | 334.58 |
1720656000000 | 336.52 |
1720742400000 | 339.69 |
1721001600000 | 336.72 |
1721088000000 | 334.83 |
1721174400000 | 333.45 |
1721260800000 | 334.12 |
1721347200000 | 331.2 |
1721606400000 | 335.43 |
1721692800000 | 335.12 |
1721779200000 | 332.65 |
1721865600000 | 329.14 |
1721952000000 | 331.29 |
1722211200000 | 331.68 |
1722297600000 | 333.25 |
1722384000000 | 333.23 |
1722470400000 | 327.33 |
1722556800000 | 320.04 |
1722816000000 | 315.24 |
1722902400000 | 314.14 |
1722988800000 | 320.18 |
1723075200000 | 320.38 |
1723161600000 | 321.5 |
1723420800000 | 321 |
1723507200000 | 321.8399 |
EURO iSTOXX ESG Weighted 50 | EURO STOXX 50 | |
---|---|---|
2017 | 13.9678998 | 9.3017492 |
2018 | -12.4782464 | -12.2015892 |
2019 | 30.249117 | 28.7002142 |
2020 | 1.4230743 | -3.2294906 |
2021 | 23.440724 | 23.5443019 |
2022 | -16.8697813 | -9.5949091 |
2023 | 20.5481051 | 22.611689 |
2024 | 20.8854165 | 18.1228028 |
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.