Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor
Index Description
The EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor Index is constructed on the EURO STOXX� Index with standardized ESG exclusion screens applied for Global Standards Screening, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers. The objective is to diversify across the factors of Profitability, Earnings Yield, Leverage, Value and Low Volatility (accomplished through the minimum variance objective), with the weighting determined by a multi-factor optimization process.
Key facts
- Constructed on the EURO STOXX Index with standardized ESG exclusion screens applied for Global Standards Screening, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers.
- The screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- The objective is to diversify across the factors of Profitability, Earnings Yield, Leverage, Value, and Low Volatility (accomplished through the minimum variance objective).
- Optimization provided by award-winning partner Axioma.
- The weighting determined by a multi-factor optimization process.
- Suitable as underlying for passive funds, ETFs, structured products and listed derivatives.
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-X & Ex Nuclear Power Multi Factor | N/A | 99.3 | 2.2 | 1.4 | 9.0 | 0.1 | 9.0 | 0.1 | 30.3 |
EURO STOXX | 7,349.9 | 5,352.8 | 18.0 | 6.6 | 263.1 | 1.1 | 4.9 | 0.0 | 3.3 |
Supersector weighting (top 10)
Consumer Products and Services | 13.5 |
---|---|
Industrial Goods and Services | 12.6 |
Technology | 11.5 |
Insurance | 10.4 |
Energy | 9.1 |
Health Care | 8.8 |
Banks | 7.0 |
Utilities | 6.9 |
Telecommunications | 6.5 |
Personal Care, Drug and Grocery Stores | 6.4 |
Country weighting
France | 31.1 |
---|---|
Germany | 26.3 |
Italy | 14.5 |
Netherlands | 11.8 |
Spain | 7.4 |
Finland | 5.2 |
Belgium | 2.4 |
Austria | 1.0 |
Portugal | 0.2 |
Ireland | 0.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | 0.0 | 5.9 | 7.5 | 7.4 | 33.2 | N/A | N/A | 7.6 | 2.4 | 6.0 |
EURO STOXX | 0.0 | 7.8 | 11.3 | 17.6 | 39.5 | N/A | N/A | 11.5 | 5.6 | 7.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | N/A | N/A | 10.0 | 14.7 | 17.1 | N/A | N/A | 0.4 | 0.0 | 0.3 |
EURO STOXX | N/A | N/A | 12.0 | 16.8 | 19.7 | N/A | N/A | 0.6 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 4.2 | 3.9 | 4.0 | 4.5 | 5.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.3 | -0.6 | -1.0 | -0.8 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
FACTOR & STRATEGY INDICES
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor
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-X & Ex Nuclear Power Multi Factor | 11.3 | 11.5 | 11.1 | 11.1 | 1.3 | 3.2 | 0.7 | 14.0 |
EURO STOXX | 16.1 | 13.4 | 14.6 | 14.6 | 1.7 | 2.8 | 1.2 | -9.7 |
Performance and annual returns
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.66 |
1332288000000 | 99.47 |
1332374400000 | 98.58 |
1332460800000 | 98.39 |
1332720000000 | 99.05 |
1332806400000 | 98.5 |
1332892800000 | 97.71 |
1332979200000 | 96.38 |
1333065600000 | 97.23 |
1333324800000 | 98.2 |
1333411200000 | 97.17 |
1333497600000 | 94.8 |
1333584000000 | 94.3 |
1334016000000 | 92.94 |
1334102400000 | 93.31 |
1334188800000 | 93.74 |
1334275200000 | 92.24 |
1334534400000 | 92.58 |
1334620800000 | 94.53 |
1334707200000 | 93.5 |
1334793600000 | 92.23 |
1334880000000 | 93.1 |
1335139200000 | 90.82 |
1335225600000 | 92.21 |
1335312000000 | 93.46 |
1335398400000 | 93.7 |
1335484800000 | 94.59 |
1335744000000 | 93.95 |
1335830400000 | 93.95 |
1335916800000 | 93.58 |
1336003200000 | 93.67 |
1336089600000 | 92.44 |
1336348800000 | 93.26 |
1336435200000 | 91.8 |
1336521600000 | 91.54 |
1336608000000 | 92.04 |
1336694400000 | 92.41 |
1336953600000 | 90.54 |
1337040000000 | 89.86 |
1337126400000 | 88.76 |
1337212800000 | 87.52 |
1337299200000 | 87.78 |
1337558400000 | 88.15 |
1337644800000 | 89.19 |
1337731200000 | 87.14 |
1337817600000 | 87.74 |
1337904000000 | 88.03 |
1338163200000 | 87.43 |
1338249600000 | 87.46 |
1338336000000 | 85.97 |
1338422400000 | 85.97 |
1338508800000 | 84.2 |
1338768000000 | 84.04 |
1338854400000 | 84.03 |
1338940800000 | 85.67 |
1339027200000 | 86.09 |
1339113600000 | 86.4 |
1339372800000 | 86.29 |
1339459200000 | 86.54 |
1339545600000 | 86.74 |
1339632000000 | 87.27 |
1339718400000 | 87.78 |
1339977600000 | 88 |
1340064000000 | 89.72 |
1340150400000 | 90.19 |
1340236800000 | 90.1 |
1340323200000 | 89.76 |
1340582400000 | 87.73 |
1340668800000 | 87.44 |
1340755200000 | 88.78 |
1340841600000 | 88.62 |
1340928000000 | 92.45 |
1341187200000 | 93.89 |
1341273600000 | 94.53 |
1341360000000 | 94.86 |
1341446400000 | 93.93 |
1341532800000 | 92.32 |
1341792000000 | 92.2 |
1341878400000 | 92.75 |
1341964800000 | 92.39 |
1342051200000 | 91.76 |
1342137600000 | 93.25 |
1342396800000 | 93.36 |
1342483200000 | 93.42 |
1342569600000 | 94.95 |
1342656000000 | 95.97 |
1342742400000 | 94.19 |
1343001600000 | 91.33 |
1343088000000 | 90.55 |
1343174400000 | 90.66 |
1343260800000 | 94.14 |
1343347200000 | 95.42 |
1343606400000 | 96.63 |
1343692800000 | 95.9 |
1343779200000 | 96.45 |
1343865600000 | 94.25 |
1343952000000 | 97.91 |
1344211200000 | 98.61 |
1344297600000 | 99.75 |
1344384000000 | 99.28 |
1344470400000 | 99.61 |
1344556800000 | 99.11 |
1344816000000 | 99.05 |
1344902400000 | 99.93 |
1344988800000 | 99.93 |
1345075200000 | 101.14 |
1345161600000 | 101.67 |
1345420800000 | 101.24 |
1345507200000 | 102.01 |
1345593600000 | 100.82 |
1345680000000 | 99.88 |
1345766400000 | 100.15 |
1346025600000 | 101.11 |
1346112000000 | 100.29 |
1346198400000 | 99.97 |
1346284800000 | 98.93 |
1346371200000 | 100.38 |
1346630400000 | 101.08 |
1346716800000 | 100.28 |
1346803200000 | 101.07 |
1346889600000 | 103.8 |
1346976000000 | 103.86 |
1347235200000 | 103.42 |
1347321600000 | 104.35 |
1347408000000 | 105.07 |
1347494400000 | 104.49 |
1347580800000 | 104.63 |
1347840000000 | 104.49 |
1347926400000 | 103.65 |
1348012800000 | 103.33 |
1348099200000 | 103.16 |
1348185600000 | 103.86 |
1348444800000 | 103.16 |
1348531200000 | 103.55 |
1348617600000 | 101.48 |
1348704000000 | 102.02 |
1348790400000 | 100.23 |
1349049600000 | 102.03 |
1349136000000 | 102.12 |
1349222400000 | 102.14 |
1349308800000 | 101.89 |
1349395200000 | 103.34 |
1349654400000 | 101.95 |
1349740800000 | 101.29 |
1349827200000 | 100.55 |
1349913600000 | 101.55 |
1350000000000 | 100.91 |
1350259200000 | 101.43 |
1350345600000 | 103.25 |
1350432000000 | 104.01 |
1350518400000 | 104.12 |
1350604800000 | 103.3 |
1350864000000 | 103.04 |
1350950400000 | 101.26 |
1351036800000 | 101.84 |
1351123200000 | 101.72 |
1351209600000 | 102.12 |
1351468800000 | 101.18 |
1351555200000 | 102.12 |
1351641600000 | 101.61 |
1351728000000 | 102.25 |
1351814400000 | 102.73 |
1352073600000 | 101.79 |
1352160000000 | 102.52 |
1352246400000 | 100.51 |
1352332800000 | 100.43 |
1352419200000 | 100.54 |
1352678400000 | 100.48 |
1352764800000 | 100.92 |
1352851200000 | 100.35 |
1352937600000 | 99.63 |
1353024000000 | 98.34 |
1353283200000 | 100.92 |
1353369600000 | 101.51 |
1353456000000 | 102.08 |
1353542400000 | 102.91 |
1353628800000 | 103.62 |
1353888000000 | 103.29 |
1353974400000 | 103.68 |
1354060800000 | 103.62 |
1354147200000 | 105.1 |
1354233600000 | 104.79 |
1354492800000 | 105.02 |
1354579200000 | 105.27 |
1354665600000 | 105.48 |
1354752000000 | 106.18 |
1354838400000 | 106.38 |
1355097600000 | 106.61 |
1355184000000 | 107.4 |
1355270400000 | 107.73 |
1355356800000 | 107.52 |
1355443200000 | 107.51 |
1355702400000 | 107.63 |
1355788800000 | 108.06 |
1355875200000 | 108.57 |
1355961600000 | 108.71 |
1356048000000 | 108.39 |
1356307200000 | 108.34 |
1356566400000 | 108.59 |
1356652800000 | 107.65 |
1356912000000 | 107.95 |
1357084800000 | 110.66 |
1357171200000 | 110.36 |
1357257600000 | 110.49 |
1357516800000 | 110.09 |
1357603200000 | 110.16 |
1357689600000 | 111.27 |
1357776000000 | 111.42 |
1357862400000 | 111.54 |
1358121600000 | 111.98 |
1358208000000 | 111.41 |
1358294400000 | 111.29 |
1358380800000 | 112.83 |
1358467200000 | 112.82 |
1358726400000 | 113.73 |
1358812800000 | 113.12 |
1358899200000 | 113.04 |
1358985600000 | 113.28 |
1359072000000 | 114.02 |
1359331200000 | 114.45 |
1359417600000 | 114.58 |
1359504000000 | 113.75 |
1359590400000 | 112.74 |
1359676800000 | 113.66 |
1359936000000 | 110.69 |
1360022400000 | 111.54 |
1360108800000 | 110.31 |
1360195200000 | 109.7 |
1360281600000 | 110.7 |
1360540800000 | 110.7 |
1360627200000 | 111.8 |
1360713600000 | 112.14 |
1360800000000 | 111.54 |
1360886400000 | 111.32 |
1361145600000 | 112.18 |
1361232000000 | 113.42 |
1361318400000 | 112.72 |
1361404800000 | 110.29 |
1361491200000 | 111.88 |
1361750400000 | 112.46 |
1361836800000 | 109.99 |
1361923200000 | 111.25 |
1362009600000 | 112.09 |
1362096000000 | 111.68 |
1362355200000 | 111.61 |
1362441600000 | 114.32 |
1362528000000 | 114.21 |
1362614400000 | 115.16 |
1362700800000 | 117.01 |
1362960000000 | 117.09 |
1363046400000 | 116.91 |
1363132800000 | 117.15 |
1363219200000 | 118.31 |
1363305600000 | 117.8 |
1363564800000 | 117.66 |
1363651200000 | 116.63 |
1363737600000 | 117.8 |
1363824000000 | 116.91 |
1363910400000 | 116.87 |
1364169600000 | 115.82 |
1364256000000 | 115.5 |
1364342400000 | 114.36 |
1364428800000 | 114.89 |
1364860800000 | 116.85 |
1364947200000 | 115.3 |
1365033600000 | 114.22 |
1365120000000 | 112.31 |
1365379200000 | 112.7 |
1365465600000 | 113.22 |
1365552000000 | 116.04 |
1365638400000 | 116.94 |
1365724800000 | 115.64 |
1365984000000 | 114.84 |
1366070400000 | 114.58 |
1366156800000 | 112.39 |
1366243200000 | 112.54 |
1366329600000 | 113.64 |
1366588800000 | 114.54 |
1366675200000 | 117.85 |
1366761600000 | 119.28 |
1366848000000 | 119.63 |
1366934400000 | 118.71 |
1367193600000 | 120.02 |
1367280000000 | 120.3 |
1367366400000 | 120.3 |
1367452800000 | 120.45 |
1367539200000 | 121.99 |
1367798400000 | 122 |
1367884800000 | 122.73 |
1367971200000 | 123.97 |
1368057600000 | 123.55 |
1368144000000 | 123.96 |
1368403200000 | 123.87 |
1368489600000 | 124.82 |
1368576000000 | 126.03 |
1368662400000 | 126.1 |
1368748800000 | 126.28 |
1369008000000 | 126.97 |
1369094400000 | 126.85 |
1369180800000 | 127.53 |
1369267200000 | 125.34 |
1369353600000 | 125.17 |
1369612800000 | 126.34 |
1369699200000 | 127.96 |
1369785600000 | 126.04 |
1369872000000 | 126.7 |
1369958400000 | 125.37 |
1370217600000 | 125.14 |
1370304000000 | 125.26 |
1370390400000 | 124.08 |
1370476800000 | 122.34 |
1370563200000 | 124.17 |
1370822400000 | 123.76 |
1370908800000 | 122.32 |
1370995200000 | 121.26 |
1371081600000 | 120.97 |
1371168000000 | 121.53 |
1371427200000 | 123.13 |
1371513600000 | 123.04 |
1371600000000 | 122.7 |
1371686400000 | 118.67 |
1371772800000 | 116.67 |
1372032000000 | 115.02 |
1372118400000 | 116.36 |
1372204800000 | 118.6 |
1372291200000 | 119.62 |
1372377600000 | 119.1 |
1372636800000 | 120.09 |
1372723200000 | 119.35 |
1372809600000 | 118.17 |
1372896000000 | 121.18 |
1372982400000 | 119.43 |
1373241600000 | 121.4 |
1373328000000 | 121.79 |
1373414400000 | 121.99 |
1373500800000 | 122.6 |
1373587200000 | 122.58 |
1373846400000 | 123.45 |
1373932800000 | 122.65 |
1374019200000 | 123.24 |
1374105600000 | 125.18 |
1374192000000 | 125 |
1374451200000 | 125.3 |
1374537600000 | 125.43 |
1374624000000 | 126.94 |
1374710400000 | 126.05 |
1374796800000 | 125.63 |
1375056000000 | 125.89 |
1375142400000 | 126.37 |
1375228800000 | 126.65 |
1375315200000 | 128.85 |
1375401600000 | 128.84 |
1375660800000 | 128.83 |
1375747200000 | 128.18 |
1375833600000 | 127.95 |
1375920000000 | 129.24 |
1376006400000 | 130.16 |
1376265600000 | 130.69 |
1376352000000 | 131.39 |
1376438400000 | 131.92 |
1376524800000 | 131.16 |
1376611200000 | 131.58 |
1376870400000 | 130.27 |
1376956800000 | 128.4 |
1377043200000 | 128.27 |
1377129600000 | 130.13 |
1377216000000 | 130.62 |
1377475200000 | 130.55 |
1377561600000 | 127.29 |
1377648000000 | 127.18 |
1377734400000 | 128.05 |
1377820800000 | 126.68 |
1378080000000 | 128.72 |
1378166400000 | 127.88 |
1378252800000 | 127.52 |
1378339200000 | 127.99 |
1378425600000 | 128.71 |
1378684800000 | 128.91 |
1378771200000 | 130.86 |
1378857600000 | 131.27 |
1378944000000 | 131.33 |
1379030400000 | 131.48 |
1379289600000 | 132.38 |
1379376000000 | 131.94 |
1379462400000 | 132.64 |
1379548800000 | 133.23 |
1379635200000 | 133.47 |
1379894400000 | 132.55 |
1379980800000 | 132.97 |
1380067200000 | 133.11 |
1380153600000 | 132.85 |
1380240000000 | 132.94 |
1380499200000 | 131.87 |
1380585600000 | 133.44 |
1380672000000 | 132.5 |
1380758400000 | 131.86 |
1380844800000 | 132.75 |
1381104000000 | 132.34 |
1381190400000 | 131.87 |
1381276800000 | 131.23 |
1381363200000 | 133.67 |
1381449600000 | 133.77 |
1381708800000 | 133.75 |
1381795200000 | 134.98 |
1381881600000 | 135.19 |
1381968000000 | 134.81 |
1382054400000 | 136.13 |
1382313600000 | 135.93 |
1382400000000 | 136.91 |
1382486400000 | 136.18 |
1382572800000 | 137.08 |
1382659200000 | 136.89 |
1382918400000 | 136.65 |
1383004800000 | 137.52 |
1383091200000 | 137.6 |
1383177600000 | 138.53 |
1383264000000 | 137.65 |
1383523200000 | 138.17 |
1383609600000 | 137.19 |
1383696000000 | 138.06 |
1383782400000 | 137.88 |
1383868800000 | 137.45 |
1384128000000 | 138.28 |
1384214400000 | 137.71 |
1384300800000 | 137.2 |
1384387200000 | 138.34 |
1384473600000 | 138.92 |
1384732800000 | 139.84 |
1384819200000 | 138.88 |
1384905600000 | 138.75 |
1384992000000 | 138.88 |
1385078400000 | 139.2 |
1385337600000 | 139.73 |
1385424000000 | 139.1 |
1385510400000 | 140.11 |
1385596800000 | 140.6 |
1385683200000 | 140.45 |
1385942400000 | 140.17 |
1386028800000 | 137.6 |
1386115200000 | 136.92 |
1386201600000 | 135.62 |
1386288000000 | 136.61 |
1386547200000 | 136.9 |
1386633600000 | 135.86 |
1386720000000 | 135.18 |
1386806400000 | 134.24 |
1386892800000 | 133.76 |
1387152000000 | 135.88 |
1387238400000 | 134.87 |
1387324800000 | 136.04 |
1387411200000 | 138.89 |
1387497600000 | 139.67 |
1387756800000 | 140.61 |
1387843200000 | 140.83 |
1388102400000 | 142.23 |
1388361600000 | 141.95 |
1388448000000 | 142.31 |
1388620800000 | 140.63 |
1388707200000 | 141.52 |
1388966400000 | 141.44 |
1389052800000 | 142.57 |
1389139200000 | 142.9 |
1389225600000 | 142.43 |
1389312000000 | 142.75 |
1389571200000 | 143.22 |
1389657600000 | 143.29 |
1389744000000 | 144.81 |
1389830400000 | 144.54 |
1389916800000 | 144.75 |
1390176000000 | 144.76 |
1390262400000 | 144.87 |
1390348800000 | 145.22 |
1390435200000 | 144.76 |
1390521600000 | 141.29 |
1390780800000 | 139.56 |
1390867200000 | 140.21 |
1390953600000 | 138.91 |
1391040000000 | 139.45 |
1391126400000 | 138.41 |
1391385600000 | 136.49 |
1391472000000 | 136.19 |
1391558400000 | 136.24 |
1391644800000 | 138.65 |
1391731200000 | 139.49 |
1391990400000 | 140.2 |
1392076800000 | 141.51 |
1392163200000 | 142.38 |
1392249600000 | 142.62 |
1392336000000 | 143.39 |
1392595200000 | 143.5 |
1392681600000 | 143.71 |
1392768000000 | 143.78 |
1392854400000 | 143.6 |
1392940800000 | 144.62 |
1393200000000 | 145.15 |
1393286400000 | 145.56 |
1393372800000 | 145.36 |
1393459200000 | 144.92 |
1393545600000 | 145.71 |
1393804800000 | 141.73 |
1393891200000 | 145.16 |
1393977600000 | 145.37 |
1394064000000 | 145.59 |
1394150400000 | 143.78 |
1394409600000 | 143.43 |
1394496000000 | 143.39 |
1394582400000 | 142.24 |
1394668800000 | 140.41 |
1394755200000 | 139.76 |
1395014400000 | 141.44 |
1395100800000 | 142.65 |
1395187200000 | 142.76 |
1395273600000 | 143.29 |
1395360000000 | 143.63 |
1395619200000 | 142.11 |
1395705600000 | 143.99 |
1395792000000 | 145.46 |
1395878400000 | 145.69 |
1395964800000 | 147.35 |
1396224000000 | 147.23 |
1396310400000 | 148.16 |
1396396800000 | 148.67 |
1396483200000 | 149.07 |
1396569600000 | 149.72 |
1396828800000 | 147.8 |
1396915200000 | 146.78 |
1397001600000 | 147.65 |
1397088000000 | 146.5 |
1397174400000 | 144.9 |
1397433600000 | 145.42 |
1397520000000 | 143.87 |
1397606400000 | 145.68 |
1397692800000 | 146.74 |
1398124800000 | 148.82 |
1398211200000 | 147.77 |
1398297600000 | 148.29 |
1398384000000 | 146.93 |
1398643200000 | 147.43 |
1398729600000 | 149.24 |
1398816000000 | 149.53 |
1398902400000 | 149.54 |
1398988800000 | 148.99 |
1399248000000 | 148.82 |
1399334400000 | 147.86 |
1399420800000 | 148.43 |
1399507200000 | 150.39 |
1399593600000 | 149.72 |
1399852800000 | 150.8 |
1399939200000 | 150.87 |
1400025600000 | 150.64 |
1400112000000 | 148.73 |
1400198400000 | 149.27 |
1400457600000 | 149.44 |
1400544000000 | 149.21 |
1400630400000 | 149.96 |
1400716800000 | 150.03 |
1400803200000 | 150.64 |
1401062400000 | 152.26 |
1401148800000 | 152.32 |
1401235200000 | 152.36 |
1401321600000 | 152.54 |
1401408000000 | 152.41 |
1401667200000 | 152.71 |
1401753600000 | 151.94 |
1401840000000 | 151.86 |
1401926400000 | 153.18 |
1402012800000 | 154.31 |
1402272000000 | 154.86 |
1402358400000 | 155.24 |
1402444800000 | 154.3 |
1402531200000 | 154.4 |
1402617600000 | 153.96 |
1402876800000 | 152.94 |
1402963200000 | 153.7 |
1403049600000 | 153.77 |
1403136000000 | 154.76 |
1403222400000 | 154.55 |
1403481600000 | 153.7 |
1403568000000 | 153.93 |
1403654400000 | 152.46 |
1403740800000 | 152 |
1403827200000 | 152.03 |
1404086400000 | 151.92 |
1404172800000 | 153.09 |
1404259200000 | 153.04 |
1404345600000 | 154.74 |
1404432000000 | 154.06 |
1404691200000 | 152.43 |
1404777600000 | 150.34 |
1404864000000 | 150.66 |
1404950400000 | 148.85 |
1405036800000 | 149.17 |
1405296000000 | 150.54 |
1405382400000 | 149.32 |
1405468800000 | 151.59 |
1405555200000 | 150.12 |
1405641600000 | 150.02 |
1405900800000 | 149.06 |
1405987200000 | 150.75 |
1406073600000 | 151 |
1406160000000 | 152.24 |
1406246400000 | 150.46 |
1406505600000 | 150.17 |
1406592000000 | 150.89 |
1406678400000 | 150.02 |
1406764800000 | 147.88 |
1406851200000 | 146.05 |
1407110400000 | 145.86 |
1407196800000 | 146.44 |
1407283200000 | 145.32 |
1407369600000 | 144.16 |
1407456000000 | 143.3 |
1407715200000 | 145.26 |
1407801600000 | 144.44 |
1407888000000 | 145.74 |
1407974400000 | 145.77 |
1408060800000 | 144.71 |
1408320000000 | 146.43 |
1408406400000 | 147.59 |
1408492800000 | 147.26 |
1408579200000 | 148.75 |
1408665600000 | 147.79 |
1408924800000 | 150.24 |
1409011200000 | 151.76 |
1409097600000 | 151.99 |
1409184000000 | 150.85 |
1409270400000 | 151.12 |
1409529600000 | 151.1 |
1409616000000 | 151.33 |
1409702400000 | 152.51 |
1409788800000 | 154.56 |
1409875200000 | 154.5 |
1410134400000 | 154.3 |
1410220800000 | 153.6 |
1410307200000 | 153.39 |
1410393600000 | 153.24 |
1410480000000 | 153.25 |
1410739200000 | 153.05 |
1410825600000 | 152.59 |
1410912000000 | 153.08 |
1410998400000 | 154.13 |
1411084800000 | 154.48 |
1411344000000 | 154.58 |
1411430400000 | 152.44 |
1411516800000 | 153.63 |
1411603200000 | 152.06 |
1411689600000 | 152.97 |
1411948800000 | 152.1 |
1412035200000 | 153.49 |
1412121600000 | 152.21 |
1412208000000 | 148.48 |
1412294400000 | 149.66 |
1412553600000 | 149.96 |
1412640000000 | 147.72 |
1412726400000 | 146.72 |
1412812800000 | 146.36 |
1412899200000 | 143.94 |
1413158400000 | 143.89 |
1413244800000 | 144.05 |
1413331200000 | 139.38 |
1413417600000 | 138.27 |
1413504000000 | 142.42 |
1413763200000 | 141.14 |
1413849600000 | 144.17 |
1413936000000 | 145.23 |
1414022400000 | 146.58 |
1414108800000 | 146.15 |
1414368000000 | 145.17 |
1414454400000 | 146.92 |
1414540800000 | 146.93 |
1414627200000 | 148.13 |
1414713600000 | 151.02 |
1414972800000 | 149.58 |
1415059200000 | 147.87 |
1415145600000 | 150.37 |
1415232000000 | 150.87 |
1415318400000 | 149.69 |
1415577600000 | 150.91 |
1415664000000 | 151.58 |
1415750400000 | 149.51 |
1415836800000 | 150.2 |
1415923200000 | 150.04 |
1416182400000 | 151.25 |
1416268800000 | 153.08 |
1416355200000 | 153.09 |
1416441600000 | 152.53 |
1416528000000 | 156.08 |
1416787200000 | 156.75 |
1416873600000 | 157.12 |
1416960000000 | 157.36 |
1417046400000 | 158.15 |
1417132800000 | 158.34 |
1417392000000 | 157.85 |
1417478400000 | 158.06 |
1417564800000 | 158.4 |
1417651200000 | 156.33 |
1417737600000 | 159.43 |
1417996800000 | 158.47 |
1418083200000 | 154.85 |
1418169600000 | 154.24 |
1418256000000 | 154.84 |
1418342400000 | 150.97 |
1418601600000 | 147.73 |
1418688000000 | 150.57 |
1418774400000 | 150.56 |
1418860800000 | 155.04 |
1418947200000 | 155.45 |
1419206400000 | 156.46 |
1419292800000 | 157.84 |
1419379200000 | 157.46 |
1419811200000 | 157.67 |
1419897600000 | 155.73 |
1419984000000 | 156.21 |
1420156800000 | 155.72 |
1420416000000 | 151.51 |
1420502400000 | 151.15 |
1420588800000 | 151.99 |
1420675200000 | 156.59 |
1420761600000 | 154.1 |
1421020800000 | 155.54 |
1421107200000 | 157.69 |
1421193600000 | 155.78 |
1421280000000 | 158.83 |
1421366400000 | 160.75 |
1421625600000 | 161.97 |
1421712000000 | 162.82 |
1421798400000 | 163.81 |
1421884800000 | 166.07 |
1421971200000 | 168.84 |
1422230400000 | 171.25 |
1422316800000 | 169.64 |
1422403200000 | 169.42 |
1422489600000 | 169.87 |
1422576000000 | 168.85 |
1422835200000 | 169.63 |
1422921600000 | 171.12 |
1423008000000 | 171.48 |
1423094400000 | 171.78 |
1423180800000 | 171.54 |
1423440000000 | 169.37 |
1423526400000 | 170.83 |
1423612800000 | 170.63 |
1423699200000 | 172.37 |
1423785600000 | 173.14 |
1424044800000 | 172.31 |
1424131200000 | 172.37 |
1424217600000 | 173.59 |
1424304000000 | 174.85 |
1424390400000 | 175.03 |
1424649600000 | 176.89 |
1424736000000 | 177.83 |
1424822400000 | 177.87 |
1424908800000 | 179.38 |
1424995200000 | 180.18 |
1425254400000 | 180.64 |
1425340800000 | 178.85 |
1425427200000 | 180.24 |
1425513600000 | 181.89 |
1425600000000 | 182.42 |
1425859200000 | 181.89 |
1425945600000 | 180.38 |
1426032000000 | 184.25 |
1426118400000 | 184.15 |
1426204800000 | 185.13 |
1426464000000 | 187.65 |
1426550400000 | 186.02 |
1426636800000 | 186.24 |
1426723200000 | 186.36 |
1426809600000 | 188.09 |
1427068800000 | 187.65 |
1427155200000 | 189 |
1427241600000 | 187.28 |
1427328000000 | 185.83 |
1427414400000 | 186.76 |
1427673600000 | 189.31 |
1427760000000 | 187.56 |
1427846400000 | 188.2 |
1427932800000 | 188.54 |
1428364800000 | 191.66 |
1428451200000 | 190.75 |
1428537600000 | 193.02 |
1428624000000 | 194.99 |
1428883200000 | 194.97 |
1428969600000 | 193.51 |
1429056000000 | 194.06 |
1429142400000 | 191.87 |
1429228800000 | 188.13 |
1429488000000 | 189.65 |
1429574400000 | 189.91 |
1429660800000 | 189.36 |
1429747200000 | 188.43 |
1429833600000 | 189.48 |
1430092800000 | 192.94 |
1430179200000 | 189.89 |
1430265600000 | 183.9 |
1430352000000 | 184.15 |
1430438400000 | 184.14 |
1430697600000 | 185.74 |
1430784000000 | 181.25 |
1430870400000 | 181.59 |
1430956800000 | 182.02 |
1431043200000 | 185.56 |
1431302400000 | 185.92 |
1431388800000 | 183.77 |
1431475200000 | 182.65 |
1431561600000 | 185.17 |
1431648000000 | 183.89 |
1431907200000 | 185.22 |
1431993600000 | 188.62 |
1432080000000 | 188.81 |
1432166400000 | 189.49 |
1432252800000 | 188.96 |
1432512000000 | 188.04 |
1432598400000 | 186.31 |
1432684800000 | 189.27 |
1432771200000 | 188.04 |
1432857600000 | 184.5 |
1433116800000 | 184.67 |
1433203200000 | 183.33 |
1433289600000 | 184.75 |
1433376000000 | 183.37 |
1433462400000 | 180.86 |
1433721600000 | 178.93 |
1433808000000 | 178.17 |
1433894400000 | 181.08 |
1433980800000 | 182.42 |
1434067200000 | 179.33 |
1434326400000 | 176.3 |
1434412800000 | 176.98 |
1434499200000 | 175.65 |
1434585600000 | 176.38 |
1434672000000 | 176.55 |
1434931200000 | 182.09 |
1435017600000 | 184.34 |
1435104000000 | 183.25 |
1435190400000 | 182.77 |
1435276800000 | 183.21 |
1435536000000 | 176.75 |
1435622400000 | 174.27 |
1435708800000 | 177.48 |
1435795200000 | 176.07 |
1435881600000 | 175.06 |
1436140800000 | 171.95 |
1436227200000 | 168.91 |
1436313600000 | 170.07 |
1436400000000 | 174.26 |
1436486400000 | 178.71 |
1436745600000 | 181.81 |
1436832000000 | 182.55 |
1436918400000 | 183.21 |
1437004800000 | 186.05 |
1437091200000 | 186.01 |
1437350400000 | 186.82 |
1437436800000 | 185.01 |
1437523200000 | 184.19 |
1437609600000 | 184.23 |
1437696000000 | 182.59 |
1437955200000 | 178.52 |
1438041600000 | 180.27 |
1438128000000 | 181.21 |
1438214400000 | 182.22 |
1438300800000 | 182.75 |
1438560000000 | 184.72 |
1438646400000 | 184.66 |
1438732800000 | 187.38 |
1438819200000 | 186.74 |
1438905600000 | 184.96 |
1439164800000 | 186.28 |
1439251200000 | 182.81 |
1439337600000 | 176.92 |
1439424000000 | 178.26 |
1439510400000 | 177.43 |
1439769600000 | 177.74 |
1439856000000 | 177.9 |
1439942400000 | 174.89 |
1440028800000 | 171.35 |
1440115200000 | 166.38 |
1440374400000 | 157.75 |
1440460800000 | 164.56 |
1440547200000 | 162.38 |
1440633600000 | 167.67 |
1440720000000 | 168.1 |
1440979200000 | 167.54 |
1441065600000 | 163.87 |
1441152000000 | 164.18 |
1441238400000 | 167.86 |
1441324800000 | 163.55 |
1441584000000 | 164.24 |
1441670400000 | 165.86 |
1441756800000 | 167.65 |
1441843200000 | 165.47 |
1441929600000 | 163.78 |
1442188800000 | 163.13 |
1442275200000 | 164.74 |
1442361600000 | 167.75 |
1442448000000 | 167.71 |
1442534400000 | 163.56 |
1442793600000 | 163.23 |
1442880000000 | 156.73 |
1442966400000 | 157.16 |
1443052800000 | 154.41 |
1443139200000 | 158.65 |
1443398400000 | 155.18 |
1443484800000 | 154.73 |
1443571200000 | 158.59 |
1443657600000 | 156.93 |
1443744000000 | 157.63 |
1444003200000 | 162.64 |
1444089600000 | 164.15 |
1444176000000 | 164.65 |
1444262400000 | 165.1 |
1444348800000 | 166.13 |
1444608000000 | 165.77 |
1444694400000 | 164.41 |
1444780800000 | 162.72 |
1444867200000 | 165.1 |
1444953600000 | 165.69 |
1445212800000 | 166.54 |
1445299200000 | 165.64 |
1445385600000 | 166.13 |
1445472000000 | 170.01 |
1445558400000 | 173.93 |
1445817600000 | 173.49 |
1445904000000 | 171.71 |
1445990400000 | 174.04 |
1446076800000 | 174.41 |
1446163200000 | 174.47 |
1446422400000 | 175.51 |
1446508800000 | 175.7 |
1446595200000 | 174.63 |
1446681600000 | 175.32 |
1446768000000 | 175.74 |
1447027200000 | 173.92 |
1447113600000 | 173.9 |
1447200000000 | 175.34 |
1447286400000 | 172.85 |
1447372800000 | 171.67 |
1447632000000 | 172.14 |
1447718400000 | 176.38 |
1447804800000 | 175.86 |
1447891200000 | 176.92 |
1447977600000 | 177.33 |
1448236800000 | 176.78 |
1448323200000 | 175.27 |
1448409600000 | 178.56 |
1448496000000 | 180.5 |
1448582400000 | 180.34 |
1448841600000 | 180.94 |
1448928000000 | 179.75 |
1449014400000 | 179.33 |
1449100800000 | 173.83 |
1449187200000 | 172.91 |
1449446400000 | 174.28 |
1449532800000 | 171.16 |
1449619200000 | 170.45 |
1449705600000 | 169.99 |
1449792000000 | 166.78 |
1450051200000 | 163.67 |
1450137600000 | 168.49 |
1450224000000 | 168.67 |
1450310400000 | 171.6 |
1450396800000 | 169.83 |
1450656000000 | 167.55 |
1450742400000 | 167.88 |
1450828800000 | 171.62 |
1450915200000 | 171.64 |
1451260800000 | 170.33 |
1451347200000 | 173.21 |
1451433600000 | 171.78 |
1451520000000 | 170.78 |
1451865600000 | 166.02 |
1451952000000 | 166.16 |
1452038400000 | 164.35 |
1452124800000 | 161.23 |
1452211200000 | 159.11 |
1452470400000 | 159.05 |
1452556800000 | 161.19 |
1452643200000 | 162.12 |
1452729600000 | 159.32 |
1452816000000 | 155.46 |
1453075200000 | 154.44 |
1453161600000 | 157.25 |
1453248000000 | 151.92 |
1453334400000 | 155.33 |
1453420800000 | 159.45 |
1453680000000 | 158.66 |
1453766400000 | 160.27 |
1453852800000 | 161.3 |
1453939200000 | 158.16 |
1454025600000 | 161.49 |
1454284800000 | 161.12 |
1454371200000 | 157.84 |
1454457600000 | 154.99 |
1454544000000 | 154.5 |
1454630400000 | 153.29 |
1454889600000 | 148.13 |
1454976000000 | 145.91 |
1455062400000 | 148.19 |
1455148800000 | 142.61 |
1455235200000 | 145.97 |
1455494400000 | 150.12 |
1455580800000 | 149.4 |
1455667200000 | 153.4 |
1455753600000 | 153.98 |
1455840000000 | 152.98 |
1456099200000 | 156.47 |
1456185600000 | 154.02 |
1456272000000 | 150.54 |
1456358400000 | 153.65 |
1456444800000 | 156.47 |
1456704000000 | 157.33 |
1456790400000 | 160.33 |
1456876800000 | 160.75 |
1456963200000 | 160.4 |
1457049600000 | 162.01 |
1457308800000 | 160.83 |
1457395200000 | 159.32 |
1457481600000 | 160.33 |
1457568000000 | 157.64 |
1457654400000 | 162.22 |
1457913600000 | 163.39 |
1458000000000 | 162.01 |
1458086400000 | 162.3 |
1458172800000 | 161.59 |
1458259200000 | 162.69 |
1458518400000 | 162.47 |
1458604800000 | 162.56 |
1458691200000 | 162.66 |
1458777600000 | 159.94 |
1459209600000 | 160.59 |
1459296000000 | 162.41 |
1459382400000 | 160.32 |
1459468800000 | 158.15 |
1459728000000 | 158.83 |
1459814400000 | 155.97 |
1459900800000 | 157.12 |
1459987200000 | 155.65 |
1460073600000 | 157.42 |
1460332800000 | 157.89 |
1460419200000 | 158.81 |
1460505600000 | 162.84 |
1460592000000 | 163.65 |
1460678400000 | 163.02 |
1460937600000 | 163.46 |
1461024000000 | 165.83 |
1461110400000 | 167.06 |
1461196800000 | 166.48 |
1461283200000 | 166.34 |
1461542400000 | 165.16 |
1461628800000 | 165.27 |
1461715200000 | 166.08 |
1461801600000 | 166.35 |
1461888000000 | 162.54 |
1462147200000 | 163.14 |
1462233600000 | 160.73 |
1462320000000 | 159.32 |
1462406400000 | 159.77 |
1462492800000 | 159.63 |
1462752000000 | 160.9 |
1462838400000 | 162.3 |
1462924800000 | 161.38 |
1463011200000 | 160.21 |
1463097600000 | 161.77 |
1463356800000 | 161.52 |
1463443200000 | 160.76 |
1463529600000 | 161.5 |
1463616000000 | 160.68 |
1463702400000 | 162.69 |
1463961600000 | 162.27 |
1464048000000 | 165.81 |
1464134400000 | 167.68 |
1464220800000 | 168.58 |
1464307200000 | 169.26 |
1464566400000 | 169.84 |
1464652800000 | 169.2 |
1464739200000 | 168.39 |
1464825600000 | 168.34 |
1464912000000 | 166.49 |
1465171200000 | 167.16 |
1465257600000 | 169.1 |
1465344000000 | 167.79 |
1465430400000 | 166.07 |
1465516800000 | 162.12 |
1465776000000 | 159.11 |
1465862400000 | 156.16 |
1465948800000 | 157.38 |
1466035200000 | 156.32 |
1466121600000 | 158.05 |
1466380800000 | 163.18 |
1466467200000 | 163.78 |
1466553600000 | 164.16 |
1466640000000 | 167.03 |
1466726400000 | 154.82 |
1466985600000 | 149.78 |
1467072000000 | 153.43 |
1467158400000 | 157.01 |
1467244800000 | 158.24 |
1467331200000 | 160.06 |
1467590400000 | 158.9 |
1467676800000 | 156.2 |
1467763200000 | 153.26 |
1467849600000 | 154.24 |
1467936000000 | 157.03 |
1468195200000 | 159.6 |
1468281600000 | 161.59 |
1468368000000 | 160.97 |
1468454400000 | 162.32 |
1468540800000 | 162 |
1468800000000 | 162.08 |
1468886400000 | 161.43 |
1468972800000 | 163.55 |
1469059200000 | 163.08 |
1469145600000 | 163.11 |
1469404800000 | 163.37 |
1469491200000 | 163.72 |
1469577600000 | 165.3 |
1469664000000 | 163.92 |
1469750400000 | 165.28 |
1470009600000 | 164.41 |
1470096000000 | 161.6 |
1470182400000 | 161.41 |
1470268800000 | 162.66 |
1470355200000 | 165.3 |
1470614400000 | 165.42 |
1470700800000 | 167.98 |
1470787200000 | 167.41 |
1470873600000 | 169.06 |
1470960000000 | 168.53 |
1471219200000 | 168.6 |
1471305600000 | 166.86 |
1471392000000 | 165.35 |
1471478400000 | 166.53 |
1471564800000 | 165.27 |
1471824000000 | 165 |
1471910400000 | 166.47 |
1471996800000 | 166.83 |
1472083200000 | 165.37 |
1472169600000 | 166.53 |
1472428800000 | 165.87 |
1472515200000 | 166.96 |
1472601600000 | 166.3 |
1472688000000 | 166.26 |
1472774400000 | 169.45 |
1473033600000 | 169.47 |
1473120000000 | 168.94 |
1473206400000 | 169.9 |
1473292800000 | 169.46 |
1473379200000 | 167.81 |
1473638400000 | 166.15 |
1473724800000 | 164.71 |
1473811200000 | 164.19 |
1473897600000 | 164.83 |
1473984000000 | 163.04 |
1474243200000 | 165.02 |
1474329600000 | 165.03 |
1474416000000 | 165.51 |
1474502400000 | 168.81 |
1474588800000 | 167.73 |
1474848000000 | 164.95 |
1474934400000 | 164.51 |
1475020800000 | 165.81 |
1475107200000 | 165.44 |
1475193600000 | 165.87 |
1475452800000 | 165.66 |
1475539200000 | 166.96 |
1475625600000 | 166.8 |
1475712000000 | 166.39 |
1475798400000 | 164.91 |
1476057600000 | 166.45 |
1476144000000 | 165.86 |
1476230400000 | 165.72 |
1476316800000 | 163.92 |
1476403200000 | 166.72 |
1476662400000 | 165.87 |
1476748800000 | 167.98 |
1476835200000 | 168.34 |
1476921600000 | 169.64 |
1477008000000 | 169.75 |
1477267200000 | 170.41 |
1477353600000 | 170.11 |
1477440000000 | 169.83 |
1477526400000 | 170.14 |
1477612800000 | 169.9 |
1477872000000 | 168.66 |
1477958400000 | 167.24 |
1478044800000 | 164.96 |
1478131200000 | 165.39 |
1478217600000 | 164.29 |
1478476800000 | 166.86 |
1478563200000 | 167.54 |
1478649600000 | 168.78 |
1478736000000 | 168.21 |
1478822400000 | 167.82 |
1479081600000 | 167.71 |
1479168000000 | 168.58 |
1479254400000 | 167.7 |
1479340800000 | 168.64 |
1479427200000 | 168.19 |
1479686400000 | 168.78 |
1479772800000 | 169.54 |
1479859200000 | 169.49 |
1479945600000 | 170.17 |
1480032000000 | 170.81 |
1480291200000 | 169.42 |
1480377600000 | 170.19 |
1480464000000 | 170.46 |
1480550400000 | 169.03 |
1480636800000 | 168.3 |
1480896000000 | 169.95 |
1480982400000 | 172.03 |
1481068800000 | 174.03 |
1481155200000 | 175.95 |
1481241600000 | 176.84 |
1481500800000 | 176.29 |
1481587200000 | 178.43 |
1481673600000 | 177.34 |
1481760000000 | 178.78 |
1481846400000 | 179.6 |
1482105600000 | 179.75 |
1482192000000 | 180.88 |
1482278400000 | 180.87 |
1482364800000 | 181.03 |
1482451200000 | 181.78 |
1482796800000 | 182.27 |
1482883200000 | 181.95 |
1482969600000 | 181.52 |
1483056000000 | 181.72 |
1483315200000 | 183.19 |
1483401600000 | 183.49 |
1483488000000 | 183.07 |
1483574400000 | 182.93 |
1483660800000 | 182.75 |
1483920000000 | 182.16 |
1484006400000 | 181.88 |
1484092800000 | 182.75 |
1484179200000 | 181.68 |
1484265600000 | 183.45 |
1484524800000 | 181.83 |
1484611200000 | 181.39 |
1484697600000 | 181.42 |
1484784000000 | 181.61 |
1484870400000 | 181.88 |
1485129600000 | 181.08 |
1485216000000 | 181.9 |
1485302400000 | 183.85 |
1485388800000 | 183.15 |
1485475200000 | 182.57 |
1485734400000 | 180.77 |
1485820800000 | 179.36 |
1485907200000 | 180.56 |
1485993600000 | 180.39 |
1486080000000 | 181.17 |
1486339200000 | 179.59 |
1486425600000 | 179.56 |
1486512000000 | 179.98 |
1486598400000 | 181.54 |
1486684800000 | 181.14 |
1486944000000 | 182.96 |
1487030400000 | 183.18 |
1487116800000 | 183.9 |
1487203200000 | 183.15 |
1487289600000 | 183.53 |
1487548800000 | 183.1 |
1487635200000 | 184.37 |
1487721600000 | 184.72 |
1487808000000 | 184.3 |
1487894400000 | 182.9 |
1488153600000 | 182.91 |
1488240000000 | 183.29 |
1488326400000 | 186.03 |
1488412800000 | 185.86 |
1488499200000 | 186.38 |
1488758400000 | 185.9 |
1488844800000 | 185.44 |
1488931200000 | 185.59 |
1489017600000 | 186.29 |
1489104000000 | 186.46 |
1489363200000 | 186.73 |
1489449600000 | 186.48 |
1489536000000 | 186.68 |
1489622400000 | 188.14 |
1489708800000 | 188.41 |
1489968000000 | 187.85 |
1490054400000 | 187.01 |
1490140800000 | 186.66 |
1490227200000 | 188.51 |
1490313600000 | 188.13 |
1490572800000 | 187.78 |
1490659200000 | 189.06 |
1490745600000 | 189.62 |
1490832000000 | 190.25 |
1490918400000 | 191.2 |
1491177600000 | 190.09 |
1491264000000 | 190.56 |
1491350400000 | 190.42 |
1491436800000 | 191.19 |
1491523200000 | 191.58 |
1491782400000 | 191.35 |
1491868800000 | 191.03 |
1491955200000 | 191.23 |
1492041600000 | 190.41 |
1492473600000 | 188.9 |
1492560000000 | 189.75 |
1492646400000 | 190.48 |
1492732800000 | 190.28 |
1492992000000 | 196.5 |
1493078400000 | 196.69 |
1493164800000 | 196.69 |
1493251200000 | 195.27 |
1493337600000 | 195.23 |
1493596800000 | 195.23 |
1493683200000 | 197.03 |
1493769600000 | 197.19 |
1493856000000 | 199.37 |
1493942400000 | 200.7 |
1494201600000 | 200.82 |
1494288000000 | 201.14 |
1494374400000 | 201.47 |
1494460800000 | 200.19 |
1494547200000 | 201.36 |
1494806400000 | 201.8 |
1494892800000 | 202.29 |
1494979200000 | 199.57 |
1495065600000 | 198.29 |
1495152000000 | 199.72 |
1495411200000 | 199.81 |
1495497600000 | 200.45 |
1495584000000 | 200.76 |
1495670400000 | 200.82 |
1495756800000 | 200.62 |
1496016000000 | 200.57 |
1496102400000 | 200.45 |
1496188800000 | 200.54 |
1496275200000 | 201.39 |
1496361600000 | 202.72 |
1496620800000 | 202.07 |
1496707200000 | 201.18 |
1496793600000 | 200.95 |
1496880000000 | 200.85 |
1496966400000 | 201.88 |
1497225600000 | 199.91 |
1497312000000 | 200.94 |
1497398400000 | 200.41 |
1497484800000 | 199.14 |
1497571200000 | 200.2 |
1497830400000 | 201.98 |
1497916800000 | 201.21 |
1498003200000 | 200.75 |
1498089600000 | 200.68 |
1498176000000 | 199.61 |
1498435200000 | 200.85 |
1498521600000 | 199.3 |
1498608000000 | 199.27 |
1498694400000 | 196.23 |
1498780800000 | 195.42 |
1499040000000 | 197.64 |
1499126400000 | 196.86 |
1499212800000 | 196.93 |
1499299200000 | 196.21 |
1499385600000 | 196.38 |
1499644800000 | 197.16 |
1499731200000 | 196.28 |
1499817600000 | 199.08 |
1499904000000 | 199.98 |
1499990400000 | 200.3 |
1500249600000 | 200.05 |
1500336000000 | 198.1 |
1500422400000 | 198.86 |
1500508800000 | 198.38 |
1500595200000 | 195.71 |
1500854400000 | 195.56 |
1500940800000 | 196.3 |
1501027200000 | 197.6 |
1501113600000 | 197.68 |
1501200000000 | 195.84 |
1501459200000 | 195.23 |
1501545600000 | 196.97 |
1501632000000 | 196.75 |
1501718400000 | 197.14 |
1501804800000 | 198.74 |
1502064000000 | 198.77 |
1502150400000 | 199.37 |
1502236800000 | 197.34 |
1502323200000 | 195.75 |
1502409600000 | 194.07 |
1502668800000 | 196.38 |
1502755200000 | 197.05 |
1502841600000 | 198.35 |
1502928000000 | 197.54 |
1503014400000 | 196.27 |
1503273600000 | 195.42 |
1503360000000 | 196.95 |
1503446400000 | 196.19 |
1503532800000 | 196.06 |
1503619200000 | 195.75 |
1503878400000 | 194.96 |
1503964800000 | 193.38 |
1504051200000 | 194.29 |
1504137600000 | 195.48 |
1504224000000 | 196.53 |
1504483200000 | 195.66 |
1504569600000 | 195.74 |
1504656000000 | 196.32 |
1504742400000 | 197.06 |
1504828800000 | 197.11 |
1505088000000 | 199.63 |
1505174400000 | 200.78 |
1505260800000 | 201.13 |
1505347200000 | 200.78 |
1505433600000 | 200.14 |
1505692800000 | 200.53 |
1505779200000 | 200.71 |
1505865600000 | 200.51 |
1505952000000 | 200.71 |
1506038400000 | 201.04 |
1506297600000 | 201.14 |
1506384000000 | 201.29 |
1506470400000 | 201.72 |
1506556800000 | 201.53 |
1506643200000 | 202.31 |
1506902400000 | 203.1 |
1506988800000 | 203.33 |
1507075200000 | 202.51 |
1507161600000 | 203.62 |
1507248000000 | 202.95 |
1507507200000 | 203.65 |
1507593600000 | 203.61 |
1507680000000 | 204.62 |
1507766400000 | 205.63 |
1507852800000 | 205.77 |
1508112000000 | 205.88 |
1508198400000 | 205.51 |
1508284800000 | 206.63 |
1508371200000 | 205.44 |
1508457600000 | 205.39 |
1508716800000 | 205.41 |
1508803200000 | 205.4 |
1508889600000 | 204.33 |
1508976000000 | 207.83 |
1509062400000 | 208.94 |
1509321600000 | 210.32 |
1509408000000 | 210.44 |
1509494400000 | 211.46 |
1509580800000 | 210.97 |
1509667200000 | 210.92 |
1509926400000 | 210.61 |
1510012800000 | 209.58 |
1510099200000 | 209.05 |
1510185600000 | 207.17 |
1510272000000 | 206.22 |
1510531200000 | 205.25 |
1510617600000 | 204.33 |
1510704000000 | 203.29 |
1510790400000 | 204.91 |
1510876800000 | 204.18 |
1511136000000 | 205.34 |
1511222400000 | 206.51 |
1511308800000 | 205.88 |
1511395200000 | 206.48 |
1511481600000 | 206.77 |
1511740800000 | 205.93 |
1511827200000 | 207.24 |
1511913600000 | 207.77 |
1512000000000 | 207.37 |
1512086400000 | 205.64 |
1512345600000 | 207.89 |
1512432000000 | 207.71 |
1512518400000 | 206.27 |
1512604800000 | 207.04 |
1512691200000 | 208.03 |
1512950400000 | 207.8 |
1513036800000 | 208.62 |
1513123200000 | 207.91 |
1513209600000 | 206.9 |
1513296000000 | 206.58 |
1513555200000 | 208.93 |
1513641600000 | 207.91 |
1513728000000 | 206.17 |
1513814400000 | 206.67 |
1513900800000 | 206.06 |
1514332800000 | 206.26 |
1514419200000 | 205.25 |
1514505600000 | 204.38 |
1514851200000 | 203.59 |
1514937600000 | 205.26 |
1515024000000 | 207.61 |
1515110400000 | 209.96 |
1515369600000 | 210.37 |
1515456000000 | 211.09 |
1515542400000 | 209.94 |
1515628800000 | 208.64 |
1515715200000 | 209.47 |
1515974400000 | 209.38 |
1516060800000 | 210.46 |
1516147200000 | 209.96 |
1516233600000 | 209.4 |
1516320000000 | 210.47 |
1516579200000 | 211.06 |
1516665600000 | 211.41 |
1516752000000 | 209.96 |
1516838400000 | 208.45 |
1516924800000 | 209.23 |
1517184000000 | 208.46 |
1517270400000 | 206.77 |
1517356800000 | 207.14 |
1517443200000 | 206.06 |
1517529600000 | 203.32 |
1517788800000 | 200.63 |
1517875200000 | 195.42 |
1517961600000 | 198.54 |
1518048000000 | 194.85 |
1518134400000 | 192.75 |
1518393600000 | 194.87 |
1518480000000 | 193.31 |
1518566400000 | 195.12 |
1518652800000 | 195.44 |
1518739200000 | 197.79 |
1518998400000 | 196.84 |
1519084800000 | 197.83 |
1519171200000 | 197.49 |
1519257600000 | 197.79 |
1519344000000 | 198.46 |
1519603200000 | 199.69 |
1519689600000 | 198.9 |
1519776000000 | 198.2 |
1519862400000 | 195.68 |
1519948800000 | 191.92 |
1520208000000 | 193.97 |
1520294400000 | 194.47 |
1520380800000 | 195.35 |
1520467200000 | 197.19 |
1520553600000 | 197.47 |
1520812800000 | 198.08 |
1520899200000 | 196.52 |
1520985600000 | 196 |
1521072000000 | 197.18 |
1521158400000 | 197.58 |
1521417600000 | 196.17 |
1521504000000 | 197.5 |
1521590400000 | 197.32 |
1521676800000 | 194.67 |
1521763200000 | 192.68 |
1522022400000 | 191.62 |
1522108800000 | 194.07 |
1522195200000 | 195.44 |
1522281600000 | 196.89 |
1522713600000 | 196.71 |
1522800000000 | 196.59 |
1522886400000 | 201.05 |
1522972800000 | 200.46 |
1523232000000 | 200.62 |
1523318400000 | 202.29 |
1523404800000 | 201.66 |
1523491200000 | 203.1 |
1523577600000 | 203.46 |
1523836800000 | 202.89 |
1523923200000 | 204.86 |
1524009600000 | 205.4 |
1524096000000 | 205.02 |
1524182400000 | 205.11 |
1524441600000 | 205.8 |
1524528000000 | 206.17 |
1524614400000 | 205.13 |
1524700800000 | 207.23 |
1524787200000 | 208.55 |
1525046400000 | 209.08 |
1525132800000 | 209.08 |
1525219200000 | 209.76 |
1525305600000 | 208.57 |
1525392000000 | 209.3 |
1525651200000 | 210.28 |
1525737600000 | 210.48 |
1525824000000 | 211.02 |
1525910400000 | 211.32 |
1525996800000 | 211.63 |
1526256000000 | 211.74 |
1526342400000 | 211.28 |
1526428800000 | 210.99 |
1526515200000 | 212.98 |
1526601600000 | 212.85 |
1526860800000 | 213.58 |
1526947200000 | 214.32 |
1527033600000 | 212.13 |
1527120000000 | 210.87 |
1527206400000 | 210.95 |
1527465600000 | 210.13 |
1527552000000 | 207.44 |
1527638400000 | 209.04 |
1527724800000 | 207.75 |
1527811200000 | 209.3 |
1528070400000 | 210.02 |
1528156800000 | 209.55 |
1528243200000 | 209.73 |
1528329600000 | 209.82 |
1528416000000 | 209.41 |
1528675200000 | 210.87 |
1528761600000 | 210.22 |
1528848000000 | 210.67 |
1528934400000 | 212.58 |
1529020800000 | 211.6 |
1529280000000 | 209.65 |
1529366400000 | 208.05 |
1529452800000 | 208.18 |
1529539200000 | 206.43 |
1529625600000 | 208.36 |
1529884800000 | 205.18 |
1529971200000 | 204.97 |
1530057600000 | 206.63 |
1530144000000 | 204.85 |
1530230400000 | 206.37 |
1530489600000 | 205.41 |
1530576000000 | 206.88 |
1530662400000 | 207.02 |
1530748800000 | 208.43 |
1530835200000 | 208.91 |
1531094400000 | 209.62 |
1531180800000 | 211.09 |
1531267200000 | 208.37 |
1531353600000 | 209.49 |
1531440000000 | 209.97 |
1531699200000 | 209.57 |
1531785600000 | 211 |
1531872000000 | 212.19 |
1531958400000 | 211.47 |
1532044800000 | 210.93 |
1532304000000 | 210.43 |
1532390400000 | 211.71 |
1532476800000 | 211.26 |
1532563200000 | 213.39 |
1532649600000 | 214.23 |
1532908800000 | 213.53 |
1532995200000 | 213.94 |
1533081600000 | 213.28 |
1533168000000 | 211.64 |
1533254400000 | 212.57 |
1533513600000 | 212.56 |
1533600000000 | 213.4 |
1533686400000 | 213.35 |
1533772800000 | 213.43 |
1533859200000 | 210.4 |
1534118400000 | 210.25 |
1534204800000 | 209.97 |
1534291200000 | 207.29 |
1534377600000 | 208.64 |
1534464000000 | 208.22 |
1534723200000 | 209.52 |
1534809600000 | 210.46 |
1534896000000 | 211.23 |
1534982400000 | 211.06 |
1535068800000 | 211.43 |
1535328000000 | 213.32 |
1535414400000 | 213.02 |
1535500800000 | 213 |
1535587200000 | 212.31 |
1535673600000 | 210.15 |
1535932800000 | 209.89 |
1536019200000 | 208.45 |
1536105600000 | 206.2 |
1536192000000 | 204.49 |
1536278400000 | 205.02 |
1536537600000 | 205.81 |
1536624000000 | 206.11 |
1536710400000 | 207.59 |
1536796800000 | 207.06 |
1536883200000 | 207.75 |
1537142400000 | 207.77 |
1537228800000 | 208.35 |
1537315200000 | 208.42 |
1537401600000 | 210.2 |
1537488000000 | 211.22 |
1537747200000 | 210.15 |
1537833600000 | 210.45 |
1537920000000 | 210.94 |
1538006400000 | 211.98 |
1538092800000 | 210.29 |
1538352000000 | 210.67 |
1538438400000 | 209.36 |
1538524800000 | 209.98 |
1538611200000 | 207.91 |
1538697600000 | 206.65 |
1538956800000 | 204.82 |
1539043200000 | 205.75 |
1539129600000 | 202.97 |
1539216000000 | 198.41 |
1539302400000 | 197.07 |
1539561600000 | 198.07 |
1539648000000 | 201.54 |
1539734400000 | 201.4 |
1539820800000 | 200.32 |
1539907200000 | 200.22 |
1540166400000 | 199.44 |
1540252800000 | 196.45 |
1540339200000 | 195.19 |
1540425600000 | 196.48 |
1540512000000 | 195.67 |
1540771200000 | 196.61 |
1540857600000 | 196.65 |
1540944000000 | 199.69 |
1541030400000 | 200.28 |
1541116800000 | 200.72 |
1541376000000 | 200.86 |
1541462400000 | 200.77 |
1541548800000 | 203.28 |
1541635200000 | 203.41 |
1541721600000 | 203.73 |
1541980800000 | 202.21 |
1542067200000 | 203.74 |
1542153600000 | 203.53 |
1542240000000 | 202.35 |
1542326400000 | 202.4 |
1542585600000 | 201.16 |
1542672000000 | 198.19 |
1542758400000 | 200.28 |
1542844800000 | 198.81 |
1542931200000 | 199.37 |
1543190400000 | 201.45 |
1543276800000 | 201.59 |
1543363200000 | 201.87 |
1543449600000 | 202.04 |
1543536000000 | 201.6 |
1543795200000 | 203.29 |
1543881600000 | 201.71 |
1543968000000 | 199.74 |
1544054400000 | 194.8 |
1544140800000 | 195.84 |
1544400000000 | 193.38 |
1544486400000 | 195.48 |
1544572800000 | 198.47 |
1544659200000 | 198.56 |
1544745600000 | 197.56 |
1545004800000 | 195.49 |
1545091200000 | 194.08 |
1545177600000 | 194.98 |
1545264000000 | 192.13 |
1545350400000 | 192.04 |
1545609600000 | 190.56 |
1545868800000 | 187.42 |
1545955200000 | 189.63 |
1546214400000 | 190.56 |
1546387200000 | 190.41 |
1546473600000 | 188.96 |
1546560000000 | 193.33 |
1546819200000 | 193.09 |
1546905600000 | 194.58 |
1546992000000 | 195.51 |
1547078400000 | 195.7 |
1547164800000 | 195.65 |
1547424000000 | 194.74 |
1547510400000 | 195.59 |
1547596800000 | 196.41 |
1547683200000 | 196.28 |
1547769600000 | 199.31 |
1548028800000 | 198.87 |
1548115200000 | 198.1 |
1548201600000 | 198.8 |
1548288000000 | 199.08 |
1548374400000 | 200.88 |
1548633600000 | 199.45 |
1548720000000 | 200.65 |
1548806400000 | 200.77 |
1548892800000 | 201.1 |
1548979200000 | 201.49 |
1549238400000 | 201.51 |
1549324800000 | 204.79 |
1549411200000 | 204.56 |
1549497600000 | 201.16 |
1549584000000 | 199.9199 |
1549843200000 | 201.29 |
1549929600000 | 202.56 |
1550016000000 | 202.66 |
1550102400000 | 201.96 |
1550188800000 | 204.7 |
1550448000000 | 204.75 |
1550534400000 | 204.48 |
1550620800000 | 205.4 |
1550707200000 | 205.24 |
1550793600000 | 205.1699 |
1551052800000 | 205.12 |
1551139200000 | 205.86 |
1551225600000 | 204.81 |
1551312000000 | 205.31 |
1551398400000 | 206.46 |
1551657600000 | 206.38 |
1551744000000 | 206.84 |
1551830400000 | 206.51 |
1551916800000 | 206.98 |
1552003200000 | 206.13 |
1552262400000 | 207.24 |
1552348800000 | 207.58 |
1552435200000 | 208.05 |
1552521600000 | 209.45 |
1552608000000 | 211.15 |
1552867200000 | 211.96 |
1552953600000 | 213.33 |
1553040000000 | 211.28 |
1553126400000 | 211.26 |
1553212800000 | 208.44 |
1553472000000 | 207.87 |
1553558400000 | 208.83 |
1553644800000 | 209.46 |
1553731200000 | 209.08 |
1553817600000 | 210.16 |
1554076800000 | 211.66 |
1554163200000 | 212.02 |
1554249600000 | 213.75 |
1554336000000 | 214.04 |
1554422400000 | 213.65 |
1554681600000 | 213.29 |
1554768000000 | 211.79 |
1554854400000 | 212.54 |
1554940800000 | 212.8 |
1555027200000 | 212.89 |
1555286400000 | 213.24 |
1555372800000 | 213.67 |
1555459200000 | 214.53 |
1555545600000 | 215.81 |
1555977600000 | 215.77 |
1556064000000 | 215.57 |
1556150400000 | 215.34 |
1556236800000 | 215.86 |
1556496000000 | 215.98 |
1556582400000 | 216.54 |
1556668800000 | 216.54 |
1556755200000 | 216.08 |
1556841600000 | 216.45 |
1557100800000 | 214.44 |
1557187200000 | 212.05 |
1557273600000 | 212.17 |
1557360000000 | 209.86 |
1557446400000 | 210.28 |
1557705600000 | 208.6699 |
1557792000000 | 209.91 |
1557878400000 | 211.35 |
1557964800000 | 214.11 |
1558051200000 | 213.09 |
1558310400000 | 211.22 |
1558396800000 | 212.05 |
1558483200000 | 211.73 |
1558569600000 | 208.56 |
1558656000000 | 209.84 |
1558915200000 | 210.78 |
1559001600000 | 209.82 |
1559088000000 | 207.11 |
1559174400000 | 207.82 |
1559260800000 | 205.3899 |
1559520000000 | 206.49 |
1559606400000 | 208.34 |
1559692800000 | 209.11 |
1559779200000 | 208.36 |
1559865600000 | 209.94 |
1560124800000 | 210.01 |
1560211200000 | 211.11 |
1560297600000 | 210.55 |
1560384000000 | 211.01 |
1560470400000 | 210.25 |
1560729600000 | 209.48 |
1560816000000 | 212.95 |
1560902400000 | 212.71 |
1560988800000 | 212.74 |
1561075200000 | 212.75 |
1561334400000 | 212 |
1561420800000 | 211.1 |
1561507200000 | 210.62 |
1561593600000 | 210.45 |
1561680000000 | 211.98 |
1561939200000 | 213.37 |
1562025600000 | 214.45 |
1562112000000 | 216.54 |
1562198400000 | 216.93 |
1562284800000 | 215.76 |
1562544000000 | 215.6 |
1562630400000 | 214.75 |
1562716800000 | 214.2 |
1562803200000 | 213.49 |
1562889600000 | 213.92 |
1563148800000 | 214.27 |
1563235200000 | 214.9 |
1563321600000 | 213.98 |
1563408000000 | 212.88 |
1563494400000 | 212.41 |
1563753600000 | 212.6 |
1563840000000 | 214.82 |
1563926400000 | 215.17 |
1564012800000 | 214.03 |
1564099200000 | 214.07 |
1564358400000 | 214.32 |
1564444800000 | 210.57 |
1564531200000 | 210.48 |
1564617600000 | 211.65 |
1564704000000 | 207.1399 |
1564963200000 | 203.48 |
1565049600000 | 202.81 |
1565136000000 | 203.66 |
1565222400000 | 206.87 |
1565308800000 | 204.5 |
1565568000000 | 204.1 |
1565654400000 | 204.94 |
1565740800000 | 201.8 |
1565827200000 | 201.15 |
1565913600000 | 204.04 |
1566172800000 | 206.4 |
1566259200000 | 204.45 |
1566345600000 | 207.1399 |
1566432000000 | 206.32 |
1566518400000 | 204.87 |
1566777600000 | 205.19 |
1566864000000 | 207.08 |
1566950400000 | 207.01 |
1567036800000 | 208.9 |
1567123200000 | 211.06 |
1567382400000 | 211.54 |
1567468800000 | 211.36 |
1567555200000 | 212.87 |
1567641600000 | 214.47 |
1567728000000 | 214.69 |
1567987200000 | 214.17 |
1568073600000 | 214.97 |
1568160000000 | 215.31 |
1568246400000 | 216.02 |
1568332800000 | 216.26 |
1568592000000 | 214.99 |
1568678400000 | 215.65 |
1568764800000 | 215.98 |
1568851200000 | 217.43 |
1568937600000 | 218.71 |
1569196800000 | 217.09 |
1569283200000 | 217.19 |
1569369600000 | 216.03 |
1569456000000 | 218 |
1569542400000 | 219.03 |
1569801600000 | 220.45 |
1569888000000 | 218.39 |
1569974400000 | 212.84 |
1570060800000 | 212.72 |
1570147200000 | 214.88 |
1570406400000 | 215.96 |
1570492800000 | 214.23 |
1570579200000 | 215.38 |
1570665600000 | 216.48 |
1570752000000 | 220.08 |
1571011200000 | 219.64 |
1571097600000 | 221.69 |
1571184000000 | 222.29 |
1571270400000 | 222.29 |
1571356800000 | 222.04 |
1571616000000 | 222.32 |
1571702400000 | 223.08 |
1571788800000 | 223.1 |
1571875200000 | 224.11 |
1571961600000 | 224.26 |
1572220800000 | 224.19 |
1572307200000 | 224.3 |
1572393600000 | 225.71 |
1572480000000 | 224.6 |
1572566400000 | 225.6 |
1572825600000 | 227.53 |
1572912000000 | 228.14 |
1572998400000 | 229.58 |
1573084800000 | 229.85 |
1573171200000 | 229.35 |
1573430400000 | 229.15 |
1573516800000 | 229.77 |
1573603200000 | 229.43 |
1573689600000 | 228.92 |
1573776000000 | 230.09 |
1574035200000 | 230.02 |
1574121600000 | 229.68 |
1574208000000 | 228.81 |
1574294400000 | 227.9 |
1574380800000 | 227.83 |
1574640000000 | 228.74 |
1574726400000 | 229.28 |
1574812800000 | 229.82 |
1574899200000 | 229.55 |
1574985600000 | 229.19 |
1575244800000 | 225.41 |
1575331200000 | 224.94 |
1575417600000 | 226.61 |
1575504000000 | 226 |
1575590400000 | 228.57 |
1575849600000 | 227.48 |
1575936000000 | 227.57 |
1576022400000 | 228.07 |
1576108800000 | 228.44 |
1576195200000 | 229.6 |
1576454400000 | 231.84 |
1576540800000 | 230.5 |
1576627200000 | 229.74 |
1576713600000 | 230.32 |
1576800000000 | 232.07 |
1577059200000 | 231.88 |
1577145600000 | 231.84 |
1577404800000 | 232.64 |
1577664000000 | 230.7 |
1577750400000 | 229.97 |
1577923200000 | 232.19 |
1578009600000 | 231.66 |
1578268800000 | 230.9 |
1578355200000 | 231.35 |
1578441600000 | 231.75 |
1578528000000 | 232.71 |
1578614400000 | 233.04 |
1578873600000 | 232.67 |
1578960000000 | 233.15 |
1579046400000 | 233.36 |
1579132800000 | 233.43 |
1579219200000 | 235.55 |
1579478400000 | 235.56 |
1579564800000 | 234.81 |
1579651200000 | 233.98 |
1579737600000 | 233.02 |
1579824000000 | 235.33 |
1580083200000 | 229.79 |
1580169600000 | 232.04 |
1580256000000 | 232.69 |
1580342400000 | 230.23 |
1580428800000 | 227.87 |
1580688000000 | 228.78 |
1580774400000 | 231.72 |
1580860800000 | 234.14 |
1580947200000 | 236.11 |
1581033600000 | 235.49 |
1581292800000 | 235 |
1581379200000 | 237.01 |
1581465600000 | 238.05 |
1581552000000 | 238.84 |
1581638400000 | 239.33 |
1581897600000 | 239.99 |
1581984000000 | 239.4 |
1582070400000 | 241.61 |
1582156800000 | 238.95 |
1582243200000 | 238.27 |
1582502400000 | 229.33 |
1582588800000 | 225.31 |
1582675200000 | 225.79 |
1582761600000 | 219.27 |
1582848000000 | 212.16 |
1583107200000 | 213.2 |
1583193600000 | 215.2 |
1583280000000 | 219.71 |
1583366400000 | 217.48 |
1583452800000 | 210.13 |
1583712000000 | 194.35 |
1583798400000 | 190.81 |
1583884800000 | 189.65 |
1583971200000 | 168.44 |
1584057600000 | 169.95 |
1584316800000 | 161.72 |
1584403200000 | 166.61 |
1584489600000 | 160.88 |
1584576000000 | 164.34 |
1584662400000 | 168.43 |
1584921600000 | 165.19 |
1585008000000 | 177.23 |
1585094400000 | 181.74 |
1585180800000 | 184.83 |
1585267200000 | 178.94 |
1585526400000 | 181.15 |
1585612800000 | 183.58 |
1585699200000 | 178.29 |
1585785600000 | 179.24 |
1585872000000 | 177.9199 |
1586131200000 | 184 |
1586217600000 | 187.71 |
1586304000000 | 187.74 |
1586390400000 | 190.69 |
1586822400000 | 192.51 |
1586908800000 | 187.38 |
1586995200000 | 186.9199 |
1587081600000 | 190.65 |
1587340800000 | 192.21 |
1587427200000 | 186.52 |
1587513600000 | 189.98 |
1587600000000 | 191.1699 |
1587686400000 | 189.22 |
1587945600000 | 192.61 |
1588032000000 | 195.36 |
1588118400000 | 199.19 |
1588204800000 | 195.75 |
1588291200000 | 195.75 |
1588550400000 | 189.06 |
1588636800000 | 193.02 |
1588723200000 | 191.9199 |
1588809600000 | 194.82 |
1588896000000 | 196.27 |
1589155200000 | 195.45 |
1589241600000 | 196.4199 |
1589328000000 | 192.1399 |
1589414400000 | 187.74 |
1589500800000 | 188.82 |
1589760000000 | 196.15 |
1589846400000 | 195.16 |
1589932800000 | 197.4 |
1590019200000 | 195.69 |
1590105600000 | 196.37 |
1590364800000 | 199.59 |
1590451200000 | 201.02 |
1590537600000 | 203.48 |
1590624000000 | 207.46 |
1590710400000 | 204.86 |
1590969600000 | 206.02 |
1591056000000 | 210.16 |
1591142400000 | 215.97 |
1591228800000 | 214.87 |
1591315200000 | 219.81 |
1591574400000 | 219.21 |
1591660800000 | 216.78 |
1591747200000 | 215.73 |
1591833600000 | 208.07 |
1591920000000 | 208.61 |
1592179200000 | 207.43 |
1592265600000 | 213.35 |
1592352000000 | 214.32 |
1592438400000 | 213.92 |
1592524800000 | 214.45 |
1592784000000 | 213.66 |
1592870400000 | 216.43 |
1592956800000 | 210.87 |
1593043200000 | 212.54 |
1593129600000 | 212.51 |
1593388800000 | 213.78 |
1593475200000 | 214.06 |
1593561600000 | 214.32 |
1593648000000 | 219.35 |
1593734400000 | 217.99 |
1593993600000 | 220.88 |
1594080000000 | 219.44 |
1594166400000 | 218.39 |
1594252800000 | 217.68 |
1594339200000 | 219.46 |
1594598400000 | 222 |
1594684800000 | 221.03 |
1594771200000 | 224.2 |
1594857600000 | 223.38 |
1594944000000 | 223.34 |
1595203200000 | 225.61 |
1595289600000 | 226.51 |
1595376000000 | 224.51 |
1595462400000 | 224.76 |
1595548800000 | 221.2 |
1595808000000 | 220.8 |
1595894400000 | 221.91 |
1595980800000 | 222.22 |
1596067200000 | 216.23 |
1596153600000 | 215.14 |
1596412800000 | 219.72 |
1596499200000 | 220.07 |
1596585600000 | 222.34 |
1596672000000 | 220.81 |
1596758400000 | 221.83 |
1597017600000 | 221.43 |
1597104000000 | 224.53 |
1597190400000 | 227.46 |
1597276800000 | 225.83 |
1597363200000 | 223.24 |
1597622400000 | 223.61 |
1597708800000 | 222.33 |
1597795200000 | 223.62 |
1597881600000 | 221.72 |
1597968000000 | 221.2 |
1598227200000 | 224.82 |
1598313600000 | 224.57 |
1598400000000 | 226.84 |
1598486400000 | 225.45 |
1598572800000 | 224.33 |
1598832000000 | 222.78 |
1598918400000 | 223.2 |
1599004800000 | 225.97 |
1599091200000 | 224.27 |
1599177600000 | 221.3 |
1599436800000 | 224.67 |
1599523200000 | 223.15 |
1599609600000 | 227.25 |
1599696000000 | 226.74 |
1599782400000 | 227.15 |
1600041600000 | 226.11 |
1600128000000 | 227.5 |
1600214400000 | 228.76 |
1600300800000 | 227.39 |
1600387200000 | 225.62 |
1600646400000 | 219.57 |
1600732800000 | 220.17 |
1600819200000 | 221.36 |
1600905600000 | 219.85 |
1600992000000 | 218.57 |
1601251200000 | 223.23 |
1601337600000 | 222.63 |
1601424000000 | 222.19 |
1601510400000 | 223.29 |
1601596800000 | 223.32 |
1601856000000 | 225.27 |
1601942400000 | 225.37 |
1602028800000 | 225.78 |
1602115200000 | 226.34 |
1602201600000 | 227.77 |
1602460800000 | 229.54 |
1602547200000 | 229.1 |
1602633600000 | 229.31 |
1602720000000 | 224.76 |
1602806400000 | 227.45 |
1603065600000 | 227.24 |
1603152000000 | 226.74 |
1603238400000 | 224.06 |
1603324800000 | 223.35 |
1603411200000 | 224.73 |
1603670400000 | 219.91 |
1603756800000 | 218.29 |
1603843200000 | 211.64 |
1603929600000 | 212.02 |
1604016000000 | 211.48 |
1604275200000 | 215.2 |
1604361600000 | 219.82 |
1604448000000 | 224.15 |
1604534400000 | 226.72 |
1604620800000 | 225.51 |
1604880000000 | 230.9 |
1604966400000 | 231.33 |
1605052800000 | 234 |
1605139200000 | 232.33 |
1605225600000 | 233.05 |
1605484800000 | 234.47 |
1605571200000 | 233.96 |
1605657600000 | 234.63 |
1605744000000 | 233.57 |
1605830400000 | 234.93 |
1606089600000 | 233.4 |
1606176000000 | 234.34 |
1606262400000 | 235.12 |
1606348800000 | 235.44 |
1606435200000 | 236.72 |
1606694400000 | 235.07 |
1606780800000 | 235.88 |
1606867200000 | 235.9 |
1606953600000 | 235.42 |
1607040000000 | 235.23 |
1607299200000 | 234.33 |
1607385600000 | 233.96 |
1607472000000 | 234.2 |
1607558400000 | 233.77 |
1607644800000 | 231.94 |
1607904000000 | 233.01 |
1607990400000 | 233.45 |
1608076800000 | 235.33 |
1608163200000 | 235.69 |
1608249600000 | 235.38 |
1608508800000 | 230.33 |
1608595200000 | 232.51 |
1608681600000 | 234.14 |
1608768000000 | 234.27 |
1609113600000 | 236.88 |
1609200000000 | 237.57 |
1609286400000 | 236.83 |
1609372800000 | 235.83 |
1609718400000 | 237.61 |
1609804800000 | 235.91 |
1609891200000 | 237.28 |
1609977600000 | 237.92 |
1610064000000 | 238.86 |
1610323200000 | 237.61 |
1610409600000 | 237.28 |
1610496000000 | 239.05 |
1610582400000 | 240.4 |
1610668800000 | 238.75 |
1610928000000 | 238.47 |
1611014400000 | 238.66 |
1611100800000 | 238.8 |
1611187200000 | 238.66 |
1611273600000 | 237.96 |
1611532800000 | 236.99 |
1611619200000 | 239.02 |
1611705600000 | 236.23 |
1611792000000 | 236.39 |
1611878400000 | 232.04 |
1612137600000 | 234.64 |
1612224000000 | 237.47 |
1612310400000 | 238.42 |
1612396800000 | 239.41 |
1612483200000 | 240.71 |
1612742400000 | 241.03 |
1612828800000 | 241.17 |
1612915200000 | 239.96 |
1613001600000 | 240.62 |
1613088000000 | 241.91 |
1613347200000 | 242.84 |
1613433600000 | 242.27 |
1613520000000 | 241.38 |
1613606400000 | 240.33 |
1613692800000 | 241.35 |
1613952000000 | 240.02 |
1614038400000 | 238.82 |
1614124800000 | 239.15 |
1614211200000 | 238.51 |
1614297600000 | 235.83 |
1614556800000 | 238.87 |
1614643200000 | 239.44 |
1614729600000 | 239.48 |
1614816000000 | 240.24 |
1614902400000 | 239.11 |
1615161600000 | 243.12 |
1615248000000 | 244.13 |
1615334400000 | 246.74 |
1615420800000 | 247.95 |
1615507200000 | 247.65 |
1615766400000 | 248.35 |
1615852800000 | 251.27 |
1615939200000 | 250.69 |
1616025600000 | 252.5 |
1616112000000 | 251.41 |
1616371200000 | 253.15 |
1616457600000 | 253.3 |
1616544000000 | 251.34 |
1616630400000 | 252.65 |
1616716800000 | 254.36 |
1616976000000 | 255.24 |
1617062400000 | 256.71 |
1617148800000 | 256.16 |
1617235200000 | 258.05 |
1617667200000 | 260.5899 |
1617753600000 | 260.3 |
1617840000000 | 262.35 |
1617926400000 | 262.27 |
1618185600000 | 261.66 |
1618272000000 | 262.48 |
1618358400000 | 262.08 |
1618444800000 | 263.33 |
1618531200000 | 265.68 |
1618790400000 | 265.3 |
1618876800000 | 262.33 |
1618963200000 | 263.61 |
1619049600000 | 265.74 |
1619136000000 | 264.98 |
1619395200000 | 264.69 |
1619481600000 | 264.2 |
1619568000000 | 263.37 |
1619654400000 | 262.24 |
1619740800000 | 261.83 |
1620000000000 | 263.66 |
1620086400000 | 258.58 |
1620172800000 | 263.4 |
1620259200000 | 263.02 |
1620345600000 | 265 |
1620604800000 | 264.88 |
1620691200000 | 259.86 |
1620777600000 | 259.74 |
1620864000000 | 260.81 |
1620950400000 | 263.69 |
1621209600000 | 264.76 |
1621296000000 | 265.39 |
1621382400000 | 262.5 |
1621468800000 | 266.22 |
1621555200000 | 267.77 |
1621814400000 | 268.14 |
1621900800000 | 270.61 |
1621987200000 | 270.52 |
1622073600000 | 271.17 |
1622160000000 | 272.6 |
1622419200000 | 271.24 |
1622505600000 | 272.68 |
1622592000000 | 272.83 |
1622678400000 | 272.98 |
1622764800000 | 274.5 |
1623024000000 | 275.82 |
1623110400000 | 275.51 |
1623196800000 | 276.0299 |
1623283200000 | 275.87 |
1623369600000 | 277.86 |
1623628800000 | 278.2 |
1623715200000 | 278.19 |
1623801600000 | 278.2 |
1623888000000 | 278.19 |
1623974400000 | 275.57 |
1624233600000 | 277.15 |
1624320000000 | 277.55 |
1624406400000 | 274.66 |
1624492800000 | 278.04 |
1624579200000 | 277.72 |
1624838400000 | 277.47 |
1624924800000 | 278.63 |
1625011200000 | 276.08 |
1625097600000 | 276.98 |
1625184000000 | 277.3399 |
1625443200000 | 277.3 |
1625529600000 | 276.9 |
1625616000000 | 279.8 |
1625702400000 | 275.1 |
1625788800000 | 278.61 |
1626048000000 | 280.76 |
1626134400000 | 281.0899 |
1626220800000 | 281.15 |
1626307200000 | 279.58 |
1626393600000 | 279.55 |
1626652800000 | 275.12 |
1626739200000 | 276.06 |
1626825600000 | 278.0299 |
1626912000000 | 280.0299 |
1626998400000 | 282.8399 |
1627257600000 | 281.52 |
1627344000000 | 280.12 |
1627430400000 | 282.05 |
1627516800000 | 282.54 |
1627603200000 | 281.58 |
1627862400000 | 283.2 |
1627948800000 | 283.88 |
1628035200000 | 284.99 |
1628121600000 | 286.8 |
1628208000000 | 286.98 |
1628467200000 | 287.79 |
1628553600000 | 288.27 |
1628640000000 | 289.62 |
1628726400000 | 291.51 |
1628812800000 | 291.54 |
1629072000000 | 290.41 |
1629158400000 | 290.97 |
1629244800000 | 291.5 |
1629331200000 | 289.66 |
1629417600000 | 291.43 |
1629676800000 | 292.64 |
1629763200000 | 292.1 |
1629849600000 | 291.82 |
1629936000000 | 290.71 |
1630022400000 | 291.63 |
1630281600000 | 292.5899 |
1630368000000 | 291.63 |
1630454400000 | 292.94 |
1630540800000 | 293.5299 |
1630627200000 | 292.05 |
1630886400000 | 293.66 |
1630972800000 | 292.29 |
1631059200000 | 290.0899 |
1631145600000 | 289.94 |
1631232000000 | 288.54 |
1631491200000 | 287.9 |
1631577600000 | 288.36 |
1631664000000 | 285.93 |
1631750400000 | 286.12 |
1631836800000 | 284.49 |
1632096000000 | 279.9 |
1632182400000 | 283.3399 |
1632268800000 | 284.5 |
1632355200000 | 286.85 |
1632441600000 | 283.86 |
1632700800000 | 281.73 |
1632787200000 | 275.86 |
1632873600000 | 277.23 |
1632960000000 | 275.3399 |
1633046400000 | 273.5899 |
1633305600000 | 272.0899 |
1633392000000 | 275.6 |
1633478400000 | 272.7 |
1633564800000 | 276.64 |
1633651200000 | 275.06 |
1633910400000 | 273.96 |
1633996800000 | 274.08 |
1634083200000 | 276.5299 |
1634169600000 | 279.26 |
1634256000000 | 280.44 |
1634515200000 | 279.16 |
1634601600000 | 279.89 |
1634688000000 | 280.98 |
1634774400000 | 281.2 |
1634860800000 | 284.14 |
1635120000000 | 284.23 |
1635206400000 | 286.08 |
1635292800000 | 284.77 |
1635379200000 | 284.37 |
1635465600000 | 284.12 |
1635724800000 | 286.55 |
1635811200000 | 288.25 |
1635897600000 | 290.14 |
1635984000000 | 292.17 |
1636070400000 | 290.85 |
1636329600000 | 289.88 |
1636416000000 | 289.76 |
1636502400000 | 290.38 |
1636588800000 | 291.24 |
1636675200000 | 293.16 |
1636934400000 | 295.06 |
1637020800000 | 295.76 |
1637107200000 | 296.19 |
1637193600000 | 295.42 |
1637280000000 | 296.69 |
1637539200000 | 296.79 |
1637625600000 | 292.22 |
1637712000000 | 292.17 |
1637798400000 | 293.16 |
1637884800000 | 286.45 |
1638144000000 | 286.97 |
1638230400000 | 284.26 |
1638316800000 | 288.3 |
1638403200000 | 283.5299 |
1638489600000 | 282.42 |
1638748800000 | 283.82 |
1638835200000 | 292 |
1638921600000 | 289.61 |
1639008000000 | 289.2 |
1639094400000 | 289.05 |
1639353600000 | 289.01 |
1639440000000 | 286.71 |
1639526400000 | 288.37 |
1639612800000 | 290.0899 |
1639699200000 | 286.63 |
1639958400000 | 284.88 |
1640044800000 | 287.07 |
1640131200000 | 289.18 |
1640217600000 | 290.96 |
1640304000000 | 290.87 |
1640563200000 | 292.4 |
1640649600000 | 294.48 |
1640736000000 | 293.5899 |
1640822400000 | 293.93 |
1640908800000 | 293.19 |
1641168000000 | 294.39 |
1641254400000 | 295.8399 |
1641340800000 | 296.2799 |
1641427200000 | 292.19 |
1641513600000 | 290.85 |
1641772800000 | 286.23 |
1641859200000 | 288.74 |
1641945600000 | 290.89 |
1642032000000 | 288.7799 |
1642118400000 | 286.38 |
1642377600000 | 287.97 |
1642464000000 | 285.21 |
1642550400000 | 284.79 |
1642636800000 | 287.08 |
1642723200000 | 282.12 |
1642982400000 | 273.26 |
1643068800000 | 274.73 |
1643155200000 | 278.01 |
1643241600000 | 279.35 |
1643328000000 | 276.3399 |
1643587200000 | 278.9 |
1643673600000 | 280.36 |
1643760000000 | 281.81 |
1643846400000 | 278.37 |
1643932800000 | 275.86 |
1644192000000 | 277.75 |
1644278400000 | 277.66 |
1644364800000 | 281.22 |
1644451200000 | 280.65 |
1644537600000 | 278.76 |
1644796800000 | 272.37 |
1644883200000 | 276.44 |
1644969600000 | 274.51 |
1645056000000 | 273.89 |
1645142400000 | 271.21 |
1645401600000 | 265.85 |
1645488000000 | 266 |
1645574400000 | 266.16 |
1645660800000 | 257.37 |
1645747200000 | 265.96 |
1646006400000 | 265.05 |
1646092800000 | 256.51 |
1646179200000 | 256.6 |
1646265600000 | 252.45 |
1646352000000 | 243.14 |
1646611200000 | 239.69 |
1646697600000 | 237.43 |
1646784000000 | 253.05 |
1646870400000 | 247.12 |
1646956800000 | 248.26 |
1647216000000 | 253.29 |
1647302400000 | 252.89 |
1647388800000 | 261.77 |
1647475200000 | 262.5899 |
1647561600000 | 262.58 |
1647820800000 | 261.29 |
1647907200000 | 263.77 |
1647993600000 | 260.89 |
1648080000000 | 259.66 |
1648166400000 | 259.61 |
1648425600000 | 261.86 |
1648512000000 | 269.61 |
1648598400000 | 267.07 |
1648684800000 | 263.79 |
1648771200000 | 264.22 |
1649030400000 | 265.46 |
1649116800000 | 264.75 |
1649203200000 | 261.31 |
1649289600000 | 260.8 |
1649376000000 | 264.1 |
1649635200000 | 262.44 |
1649721600000 | 261.18 |
1649808000000 | 260.63 |
1649894400000 | 262.2 |
1650326400000 | 260.32 |
1650412800000 | 263.11 |
1650499200000 | 264.93 |
1650585600000 | 260.81 |
1650844800000 | 256.49 |
1650931200000 | 254.3 |
1651017600000 | 255.05 |
1651104000000 | 257.15 |
1651190400000 | 257.63 |
1651449600000 | 253.68 |
1651536000000 | 255.25 |
1651622400000 | 252.37 |
1651708800000 | 250.37 |
1651795200000 | 246.13 |
1652054400000 | 241.53 |
1652140800000 | 243.29 |
1652227200000 | 247.31 |
1652313600000 | 245.61 |
1652400000000 | 250.97 |
1652659200000 | 250.93 |
1652745600000 | 253.59 |
1652832000000 | 250.44 |
1652918400000 | 248.09 |
1653004800000 | 250.21 |
1653264000000 | 254.52 |
1653350400000 | 251.57 |
1653436800000 | 253.5 |
1653523200000 | 255.47 |
1653609600000 | 258.95 |
1653868800000 | 260.95 |
1653955200000 | 258.22 |
1654041600000 | 255.69 |
1654128000000 | 257.81 |
1654214400000 | 256.69 |
1654473600000 | 260.24 |
1654560000000 | 257.87 |
1654646400000 | 255.83 |
1654732800000 | 252.99 |
1654819200000 | 245.84 |
1655078400000 | 240.38 |
1655164800000 | 237.81 |
1655251200000 | 241.92 |
1655337600000 | 236.72 |
1655424000000 | 238.41 |
1655683200000 | 240.66 |
1655769600000 | 241.84 |
1655856000000 | 239.94 |
1655942400000 | 237.17 |
1656028800000 | 243.4 |
1656288000000 | 244.41 |
1656374400000 | 245.04 |
1656460800000 | 243.03 |
1656547200000 | 239.07 |
1656633600000 | 240.01 |
1656892800000 | 240.11 |
1656979200000 | 235.38 |
1657065600000 | 238.92 |
1657152000000 | 242.32 |
1657238400000 | 243.2 |
1657497600000 | 241.43 |
1657584000000 | 242.66 |
1657670400000 | 240.54 |
1657756800000 | 236.83 |
1657843200000 | 241.26 |
1658102400000 | 242.91 |
1658188800000 | 247.17 |
1658275200000 | 246.61 |
1658361600000 | 247.5 |
1658448000000 | 247.43 |
1658707200000 | 248.25 |
1658793600000 | 246.77 |
1658880000000 | 247.59 |
1658966400000 | 250 |
1659052800000 | 254.96 |
1659312000000 | 255.07 |
1659398400000 | 254.28 |
1659484800000 | 256.19 |
1659571200000 | 258.01 |
1659657600000 | 257.16 |
1659916800000 | 258.27 |
1660003200000 | 255.7 |
1660089600000 | 258.39 |
1660176000000 | 257.57 |
1660262400000 | 257.35 |
1660521600000 | 258.19 |
1660608000000 | 259.67 |
1660694400000 | 257.3 |
1660780800000 | 257.79 |
1660867200000 | 254.81 |
1661126400000 | 251.01 |
1661212800000 | 249.33 |
1661299200000 | 250.51 |
1661385600000 | 250.97 |
1661472000000 | 246.65 |
1661731200000 | 245.47 |
1661817600000 | 245.31 |
1661904000000 | 243.24 |
1661990400000 | 239.53 |
1662076800000 | 244.41 |
1662336000000 | 240.74 |
1662422400000 | 241.77 |
1662508800000 | 242.01 |
1662595200000 | 242.55 |
1662681600000 | 246.3 |
1662940800000 | 250.72 |
1663027200000 | 247.36 |
1663113600000 | 244.8 |
1663200000000 | 243.64 |
1663286400000 | 240.83 |
1663545600000 | 240.26 |
1663632000000 | 237.21 |
1663718400000 | 238.22 |
1663804800000 | 234.51 |
1663891200000 | 230.48 |
1664150400000 | 229.03 |
1664236800000 | 228.89 |
1664323200000 | 228.89 |
1664409600000 | 225.21 |
1664496000000 | 228.27 |
1664755200000 | 230.18 |
1664841600000 | 237.54 |
1664928000000 | 234.82 |
1665014400000 | 233.52 |
1665100800000 | 230.46 |
1665360000000 | 230.88 |
1665446400000 | 230.43 |
1665532800000 | 229.1 |
1665619200000 | 230.06 |
1665705600000 | 232.57 |
1665964800000 | 235.84 |
1666051200000 | 237.53 |
1666137600000 | 236.48 |
1666224000000 | 237.33 |
1666310400000 | 235.24 |
1666569600000 | 238.26 |
1666656000000 | 241.81 |
1666742400000 | 243.58 |
1666828800000 | 243 |
1666915200000 | 243.14 |
1667174400000 | 244.28 |
1667260800000 | 245.22 |
1667347200000 | 244.06 |
1667433600000 | 240.99 |
1667520000000 | 246.25 |
1667779200000 | 246.82 |
1667865600000 | 249.49 |
1667952000000 | 249.65 |
1668038400000 | 256.88 |
1668124800000 | 257.51 |
1668384000000 | 259.45 |
1668470400000 | 259.5 |
1668556800000 | 257.25 |
1668643200000 | 256.22 |
1668729600000 | 257.8399 |
1668988800000 | 257.58 |
1669075200000 | 257.96 |
1669161600000 | 258.2 |
1669248000000 | 259.9 |
1669334400000 | 260.0899 |
1669593600000 | 258.82 |
1669680000000 | 257.7 |
1669766400000 | 258.62 |
1669852800000 | 260.23 |
1669939200000 | 260.31 |
1670198400000 | 258.5299 |
1670284800000 | 258.13 |
1670371200000 | 257.08 |
1670457600000 | 256.35 |
1670544000000 | 258 |
1670803200000 | 256.55 |
1670889600000 | 259.54 |
1670976000000 | 259.69 |
1671062400000 | 251.94 |
1671148800000 | 250.2 |
1671408000000 | 250.23 |
1671494400000 | 249.18 |
1671580800000 | 253.72 |
1671667200000 | 251.58 |
1671753600000 | 251.66 |
1672099200000 | 252.17 |
1672185600000 | 250.45 |
1672272000000 | 252.57 |
1672358400000 | 248.9 |
1672617600000 | 252.55 |
1672704000000 | 254.28 |
1672790400000 | 258.71 |
1672876800000 | 258.41 |
1672963200000 | 260.39 |
1673222400000 | 263.32 |
1673308800000 | 261.95 |
1673395200000 | 263.68 |
1673481600000 | 265.19 |
1673568000000 | 266.4 |
1673827200000 | 266.98 |
1673913600000 | 268.13 |
1674000000000 | 267.22 |
1674086400000 | 263.19 |
1674172800000 | 264.7 |
1674432000000 | 266.18 |
1674518400000 | 265.68 |
1674604800000 | 265.12 |
1674691200000 | 266.89 |
1674777600000 | 266.96 |
1675036800000 | 266.8 |
1675123200000 | 266.92 |
1675209600000 | 266.65 |
1675296000000 | 269.25 |
1675382400000 | 270.35 |
1675641600000 | 267.55 |
1675728000000 | 267.42 |
1675814400000 | 266.97 |
1675900800000 | 268.18 |
1675987200000 | 266.66 |
1676246400000 | 268.81 |
1676332800000 | 269.77 |
1676419200000 | 272.2799 |
1676505600000 | 273.93 |
1676592000000 | 273.31 |
1676851200000 | 273.46 |
1676937600000 | 273.2799 |
1677024000000 | 273.64 |
1677110400000 | 273.6 |
1677196800000 | 270.96 |
1677456000000 | 273.96 |
1677542400000 | 272.7 |
1677628800000 | 270.92 |
1677715200000 | 272.65 |
1677801600000 | 274.89 |
1678060800000 | 275.89 |
1678147200000 | 274.21 |
1678233600000 | 274.05 |
1678320000000 | 273.5 |
1678406400000 | 270.66 |
1678665600000 | 264.15 |
1678752000000 | 267.9 |
1678838400000 | 260.27 |
1678924800000 | 264.51 |
1679011200000 | 261.62 |
1679270400000 | 264.7799 |
1679356800000 | 269.05 |
1679443200000 | 269.4 |
1679529600000 | 270.16 |
1679616000000 | 266.36 |
1679875200000 | 268.71 |
1679961600000 | 268.85 |
1680048000000 | 271.92 |
1680134400000 | 274.19 |
1680220800000 | 276.55 |
1680480000000 | 276.92 |
1680566400000 | 277.7799 |
1680652800000 | 278.25 |
1680739200000 | 278.72 |
1681171200000 | 280.55 |
1681257600000 | 279.87 |
1681344000000 | 281.06 |
1681430400000 | 282.01 |
1681689600000 | 281.9 |
1681776000000 | 283.21 |
1681862400000 | 283.37 |
1681948800000 | 282.87 |
1682035200000 | 284.81 |
1682294400000 | 284.17 |
1682380800000 | 282.42 |
1682467200000 | 282.64 |
1682553600000 | 283.61 |
1682640000000 | 283.66 |
1682899200000 | 283.66 |
1682985600000 | 280.37 |
1683072000000 | 281.26 |
1683158400000 | 278.68 |
1683244800000 | 282.21 |
1683504000000 | 283.21 |
1683590400000 | 282.91 |
1683676800000 | 281.01 |
1683763200000 | 280.42 |
1683849600000 | 281.35 |
1684108800000 | 282.06 |
1684195200000 | 281.17 |
1684281600000 | 280.6 |
1684368000000 | 282.66 |
1684454400000 | 284.8399 |
1684713600000 | 284.68 |
1684800000000 | 283.2 |
1684886400000 | 279.45 |
1684972800000 | 278.37 |
1685059200000 | 281.04 |
1685318400000 | 280.41 |
1685404800000 | 277.75 |
1685491200000 | 274.1 |
1685577600000 | 275.64 |
1685664000000 | 280.21 |
1685923200000 | 279.24 |
1686009600000 | 278.88 |
1686096000000 | 278.43 |
1686182400000 | 279.27 |
1686268800000 | 278.63 |
1686528000000 | 279.38 |
1686614400000 | 280.18 |
1686700800000 | 281.26 |
1686787200000 | 280.49 |
1686873600000 | 282.17 |
1687132800000 | 280.37 |
1687219200000 | 279.6 |
1687305600000 | 278.22 |
1687392000000 | 276.4 |
1687478400000 | 275.54 |
1687737600000 | 275.38 |
1687824000000 | 275.99 |
1687910400000 | 278.56 |
1687996800000 | 280.25 |
1688083200000 | 282.55 |
1688342400000 | 283.72 |
1688428800000 | 283.41 |
1688515200000 | 281.51 |
1688601600000 | 274.89 |
1688688000000 | 274.66 |
1688947200000 | 275.61 |
1689033600000 | 276.99 |
1689120000000 | 280.22 |
1689206400000 | 281.85 |
1689292800000 | 282.11 |
1689552000000 | 280.17 |
1689638400000 | 280.39 |
1689724800000 | 280.54 |
1689811200000 | 281.3399 |
1689897600000 | 282.5899 |
1690156800000 | 282.7799 |
1690243200000 | 283.31 |
1690329600000 | 281.74 |
1690416000000 | 285.87 |
1690502400000 | 287.16 |
1690761600000 | 287.95 |
1690848000000 | 284.75 |
1690934400000 | 280.92 |
1691020800000 | 279.86 |
1691107200000 | 280.88 |
1691366400000 | 281.1 |
1691452800000 | 278.98 |
1691539200000 | 280.69 |
1691625600000 | 284.16 |
1691712000000 | 281.46 |
1691971200000 | 282.29 |
1692057600000 | 280.16 |
1692144000000 | 279.96 |
1692230400000 | 277.83 |
1692316800000 | 277.04 |
1692576000000 | 277.37 |
1692662400000 | 278.2799 |
1692748800000 | 278.96 |
1692835200000 | 277.68 |
1692921600000 | 278.0899 |
1693180800000 | 281.0899 |
1693267200000 | 283.48 |
1693353600000 | 282.86 |
1693440000000 | 281.64 |
1693526400000 | 281.76 |
1693785600000 | 280.93 |
1693872000000 | 279.66 |
1693958400000 | 278.97 |
1694044800000 | 278.93 |
1694131200000 | 279.96 |
1694390400000 | 281.8 |
1694476800000 | 280.7 |
1694563200000 | 279.64 |
1694649600000 | 282.47 |
1694736000000 | 283.51 |
1694995200000 | 280.17 |
1695081600000 | 280.12 |
1695168000000 | 282.99 |
1695254400000 | 279.99 |
1695340800000 | 279.29 |
1695600000000 | 276.67 |
1695686400000 | 274.75 |
1695772800000 | 273.7 |
1695859200000 | 275.33 |
1695945600000 | 276.33 |
1696204800000 | 274.4 |
1696291200000 | 272.17 |
1696377600000 | 271.56 |
1696464000000 | 271.97 |
1696550400000 | 273.73 |
1696809600000 | 272.98 |
1696896000000 | 277.62 |
1696982400000 | 277.67 |
1697068800000 | 276.95 |
1697155200000 | 274.88 |
1697414400000 | 275.05 |
1697500800000 | 274.55 |
1697587200000 | 272.66 |
1697673600000 | 271.77 |
1697760000000 | 268 |
1698019200000 | 268.46 |
1698105600000 | 269.43 |
1698192000000 | 270.83 |
1698278400000 | 270.16 |
1698364800000 | 265.97 |
1698624000000 | 266.81 |
1698710400000 | 269.04 |
1698796800000 | 270.5 |
1698883200000 | 274.54 |
1698969600000 | 274.01 |
1699228800000 | 272.38 |
1699315200000 | 271.79 |
1699401600000 | 272.36 |
1699488000000 | 274.7 |
1699574400000 | 273.19 |
1699833600000 | 275.24 |
1699920000000 | 278.73 |
1700006400000 | 278.72 |
1700092800000 | 277.12 |
1700179200000 | 278.72 |
1700438400000 | 279.81 |
1700524800000 | 279.51 |
1700611200000 | 280.58 |
1700697600000 | 282.05 |
1700784000000 | 282.8399 |
1701043200000 | 282.32 |
1701129600000 | 281.89 |
1701216000000 | 282.87 |
1701302400000 | 284.0899 |
1701388800000 | 286.17 |
1701648000000 | 286.16 |
1701734400000 | 287.44 |
1701820800000 | 287.23 |
1701907200000 | 286.76 |
1701993600000 | 288.44 |
1702252800000 | 288.9 |
1702339200000 | 288.46 |
1702425600000 | 287.36 |
1702512000000 | 287.71 |
1702598400000 | 287.99 |
1702857600000 | 287.79 |
1702944000000 | 288.32 |
1703030400000 | 288.64 |
1703116800000 | 288.02 |
1703203200000 | 288.63 |
1703635200000 | 289.12 |
1703721600000 | 287.99 |
1703808000000 | 288.24 |
1704153600000 | 289.18 |
1704240000000 | 287.54 |
1704326400000 | 288.79 |
1704412800000 | 288.71 |
1704672000000 | 289.3 |
1704758400000 | 288.43 |
1704844800000 | 288.25 |
1704931200000 | 287.19 |
1705017600000 | 288.75 |
1705276800000 | 287 |
1705363200000 | 286.72 |
1705449600000 | 284.13 |
1705536000000 | 285.21 |
1705622400000 | 284.49 |
1705881600000 | 285.77 |
1705968000000 | 285.2 |
1706054400000 | 289.43 |
1706140800000 | 289.63 |
1706227200000 | 292.8399 |
1706486400000 | 293.4 |
1706572800000 | 293.65 |
1706659200000 | 293.7 |
1706745600000 | 292.67 |
1706832000000 | 292.56 |
1707091200000 | 292.42 |
1707177600000 | 293.69 |
1707264000000 | 292.21 |
1707350400000 | 292.93 |
1707436800000 | 292.06 |
1707696000000 | 293.48 |
1707782400000 | 291.2799 |
1707868800000 | 292.14 |
1707955200000 | 294.85 |
1708041600000 | 295.46 |
1708300800000 | 295.04 |
1708387200000 | 294.99 |
1708473600000 | 295.67 |
1708560000000 | 299.15 |
1708646400000 | 300.6 |
1708905600000 | 299.44 |
1708992000000 | 300.4 |
1709078400000 | 299.89 |
1709164800000 | 298.67 |
1709251200000 | 299.72 |
1709510400000 | 299.68 |
1709596800000 | 299.14 |
1709683200000 | 299.73 |
1709769600000 | 302.74 |
1709856000000 | 302.37 |
1710115200000 | 301.41 |
1710201600000 | 304.2 |
1710288000000 | 304.5 |
1710374400000 | 303.32 |
1710460800000 | 303.35 |
1710720000000 | 302.8399 |
1710806400000 | 305.39 |
1710892800000 | 304.42 |
1710979200000 | 307.44 |
1711065600000 | 307.25 |
1711324800000 | 308.11 |
1711411200000 | 309.12 |
1711497600000 | 310.39 |
1711584000000 | 310.62 |
1712016000000 | 308.82 |
1712102400000 | 309.31 |
1712188800000 | 309.8 |
1712275200000 | 306.49 |
1712534400000 | 306.99 |
1712620800000 | 305.04 |
1712707200000 | 305.79 |
1712793600000 | 304.72 |
1712880000000 | 304.74 |
1713139200000 | 305.05 |
1713225600000 | 301.13 |
1713312000000 | 301.14 |
1713398400000 | 302.74 |
1713484800000 | 303.85 |
1713744000000 | 305.68 |
1713830400000 | 308.87 |
1713916800000 | 308.08 |
1714003200000 | 305.88 |
1714089600000 | 308.68 |
1714348800000 | 309.0299 |
1714435200000 | 306.15 |
1714521600000 | 306.15 |
1714608000000 | 304.38 |
1714694400000 | 305.37 |
1714953600000 | 306.63 |
1715040000000 | 310.2799 |
1715126400000 | 311.3 |
1715212800000 | 313.22 |
1715299200000 | 315.74 |
1715558400000 | 317.04 |
1715644800000 | 318.02 |
1715731200000 | 318.39 |
1715817600000 | 318.92 |
1715904000000 | 318.51 |
1716163200000 | 319.24 |
1716249600000 | 318.05 |
1716336000000 | 317.2 |
1716422400000 | 316.7799 |
1716508800000 | 316.45 |
1716768000000 | 317.79 |
1716854400000 | 316.17 |
1716940800000 | 312.92 |
1717027200000 | 313.18 |
1717113600000 | 313.92 |
1717372800000 | 314.32 |
1717459200000 | 312.31 |
1717545600000 | 315.0299 |
1717632000000 | 316.32 |
1717718400000 | 315.39 |
1717977600000 | 313.0299 |
1718064000000 | 309.88 |
1718150400000 | 312.24 |
1718236800000 | 308.32 |
1718323200000 | 303.55 |
1718582400000 | 305.2799 |
1718668800000 | 306.44 |
1718755200000 | 305.14 |
1718841600000 | 308.43 |
1718928000000 | 306.23 |
1719187200000 | 308.7 |
1719273600000 | 307.55 |
1719360000000 | 306.85 |
1719446400000 | 304.52 |
1719532800000 | 303.57 |
1719792000000 | 305.79 |
1719878400000 | 304.3399 |
1719964800000 | 306.62 |
1720051200000 | 308.5299 |
1720137600000 | 308.49 |
1720396800000 | 307.92 |
1720483200000 | 305.05 |
1720569600000 | 308.07 |
1720656000000 | 309.11 |
1720742400000 | 311.81 |
1721001600000 | 309.31 |
1721088000000 | 307.22 |
1721174400000 | 306.83 |
1721260800000 | 307.91 |
1721347200000 | 305.69 |
1721606400000 | 308.25 |
1721692800000 | 309.11 |
1721779200000 | 307.46 |
1721865600000 | 305.57 |
1721952000000 | 307.97 |
1722211200000 | 305.71 |
1722297600000 | 306.77 |
1722384000000 | 308.2 |
1722470400000 | 302.15 |
1722556800000 | 295.95 |
1722816000000 | 291.38 |
1722902400000 | 291.83 |
1722988800000 | 296.7799 |
1723075200000 | 296.3 |
1723161600000 | 296.15 |
1723420800000 | 296.1 |
1723507200000 | 297.29 |
1723593600000 | 298.92 |
1723680000000 | 301.83 |
1723766400000 | 303.57 |
1724025600000 | 305.37 |
1724112000000 | 304.75 |
1724198400000 | 306.21 |
1724284800000 | 306.41 |
1724371200000 | 308.36 |
1724630400000 | 308.32 |
1724716800000 | 308.51 |
1724803200000 | 309.0899 |
1724889600000 | 311.74 |
1724976000000 | 311.77 |
1725235200000 | 313.3 |
1725321600000 | 310.89 |
1725408000000 | 308.2 |
1725494400000 | 307.15 |
1725580800000 | 303.69 |
1725840000000 | 305.54 |
1725926400000 | 303.15 |
1726012800000 | 303.14 |
1726099200000 | 305.02 |
1726185600000 | 306.69 |
1726444800000 | 306.87 |
1726531200000 | 307.8 |
1726617600000 | 307.32 |
1726704000000 | 310.68 |
1726790400000 | 307.15 |
1727049600000 | 308.19 |
1727136000000 | 311.36 |
1727222400000 | 310.06 |
1727308800000 | 314.46 |
1727395200000 | 316.3399 |
1727654400000 | 313.08 |
1727740800000 | 311.39 |
1727827200000 | 310.75 |
1727913600000 | 307.4 |
1728000000000 | 309.36 |
1728259200000 | 310.02 |
1728345600000 | 309.61 |
1728432000000 | 311.58 |
1728518400000 | 311.68 |
1728604800000 | 312.89 |
1728864000000 | 314.65 |
1728950400000 | 311.38 |
1729036800000 | 310.89 |
1729123200000 | 312.18 |
1729209600000 | 313.63 |
1729468800000 | 310.9 |
1729555200000 | 310.29 |
1729641600000 | 309.7799 |
1729728000000 | 310.51 |
1729814400000 | 310.92 |
1730073600000 | 312.19 |
1730160000000 | 310.89 |
1730246400000 | 307.02 |
1730332800000 | 305.4 |
1730419200000 | 308.0299 |
1730678400000 | 306.75 |
1730764800000 | 307.38 |
1730851200000 | 304.36 |
1730937600000 | 307.72 |
1731024000000 | 304.74 |
1731283200000 | 306.92 |
1731369600000 | 302.29 |
1731456000000 | 301.57 |
1731542400000 | 304.92 |
1731628800000 | 303.49 |
1731888000000 | 304.06 |
1731974400000 | 302.35 |
1732060800000 | 301.92 |
1732147200000 | 303.2 |
1732233600000 | 306.19 |
1732492800000 | 306.36 |
1732579200000 | 303.45 |
1732665600000 | 302.7799 |
1732752000000 | 303.45 |
1732838400000 | 305.29 |
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | EURO STOXX | |
---|---|---|
2017 | 12.67643530971 | 12.758874927488 |
2018 | -6.8638577174109 | -12.909861199284 |
2019 | 21.036137860968 | 26.571455988198 |
2020 | 2.5681631328924 | 0.24959962846287 |
2021 | 24.532598165767 | 22.867955847952 |
2022 | -15.268382140343 | -12.43980412365 |
2023 | 16.071373515568 | 18.861015177552 |
2024 | 6.5075626240839 | 8.615692929903 |
Methodology
The EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor Index is constructed on the EURO STOXX Index with standardized ESG exclusion screens applied for Global Standards Screening, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers. The objective is to diversify across the factors of Profitability, Earnings Yield, Leverage, Value, and Low Volatility (accomplished through the minimum variance objective), with the weighting determined by a multi-factor optimization process. The index is reviewed quarterly.
The EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor optimization is performed using Axioma's Portfolio Optimization software. This portfolio construction tool includes a Second-Order Cone optimization engine as well as a Branch-and-Bound algorithm for combinatorial problems that has been specialized for financial problems. Risk predictions are made using Axioma's European, Medium-Horizon, Equity Fundamental Factor Risk Model.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0459297658 | IXEXMFEN | IXEXMFEN INDEX | .IXEXMFEN |
Gross Return EUR | CH0459297708 | IXEXMFEG | IXEXMFEG INDEX | .IXEXMFEG |
Price EUR | CH0459297823 | IXEXMFEP | IXEXMFEP INDEX | .IXEXMFEP |
Net Return USD | CH0459297872 | IXEXMFUN | .IXEXMFUN | |
Gross Return USD | CH0459297591 | IXEXMFUG | .IXEXMFUG | |
Price USD | CH0459297732 | IXEXMFUP | .IXEXMFUP |
Quick Facts
Weighting | Optimized |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
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 | 100 as of Mar. 19, 2012 |
Inception date | Jan. 30, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SAP | Technology | Germany | 9.029% |
L'OREAL | Consumer Products and Services | France | 5.783% |
KONE B | Industrial Goods and Services | Finland | 5.221% |
SANOFI | Health Care | France | 5.177% |
AHOLD DELHAIZE | Personal Care, Drug and Grocery Stores | Netherlands | 5.041% |
ORANGE | Telecommunications | France | 4.345% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 4.140% |
IBERDROLA | Utilities | Spain | 3.814% |
TOTALENERGIES | Energy | France | 3.787% |
GRP SOCIETE GENERALE | Banks | France | 3.773% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.