Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
- Current
- October 2024
- July 2024
- May 2024
- March 2024
- January 2024
- December 2023
- October 2023
BLUE CHIP INDICES
EURO STOXX 50 ESG
Index Description
The EURO STOXX 50 ESG Index reflects the EURO STOXX 50 Index with standardized ESG exclusion screens applied for Global Standards Screening, ESG Risk Rating, ESG Controversy, Controversial Weapons, Thermal Coal, Unconventional Oil&Gas, Military Contracting, Small Arms and Tobacco. Furthermore, companies with the lowest ESG scores are excluded until a total of 20% (based on number of holdings) of the initial EURO STOXX 50 components are excluded. Each exclusion is replaced by a EURO STOXX company with a higher ESG score from the same ICB Supersector as the excluded company.The index is free-float market capitalization weighted with cap factors imposed on the index components, such that the index achieves an overall ESG score that exceeds that of the EURO STOXX 50 Index excluding its worst 20% ESG scorers. The EURO STOXX 50 ESG index is designed to have an improved ESG profile over the EURO STOXX 50 index and is thus benchmarked against the EURO STOXX 50 for its ESG score improvement exercise.
Key facts
- ESG-screened version of one of Europe's flagship benchmarks, the EURO STOXX 50 Index.
- The screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- 20% EURO STOXX 50 companies are excluded based on compliance, Controversy Rating, ESG Risk Ratings, Product involvement and ESG performance screens.
- The excluded companies are replaced by eligible EURO STOXX companies from within the same ICB Supersector as the excluded companies.
- Replacement companies have higher ESG scores.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Suitable as underlying for mandates, 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 STOXX 50 ESG | 2,979.3 | 2,394.4 | 47.9 | 36.4 | 249.4 | 9.4 | 10.4 | 0.4 | 22.9 |
EURO STOXX 50 | 4,159.6 | 3,209.9 | 64.2 | 49.2 | 274.8 | 16.4 | 8.6 | 0.5 | 6.5 |
Supersector weighting (top 10)
Technology | 18.3 |
---|---|
Banks | 14.1 |
Industrial Goods and Services | 11.8 |
Consumer Products and Services | 9.0 |
Insurance | 8.6 |
Energy | 6.1 |
Automobiles and Parts | 5.7 |
Health Care | 5.5 |
Telecommunications | 3.8 |
Utilities | 3.3 |
Country weighting
France | 36.9 |
---|---|
Germany | 29.3 |
Netherlands | 15.5 |
Spain | 8.3 |
Italy | 7.0 |
Finland | 2.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX 50 ESG | 3.5 | 21.8 | 21.8 | 32.7 | 62.1 | N/A | N/A | 22.2 | 10.0 | 10.3 |
EURO STOXX 50 | 3.2 | 19.2 | 19.2 | 27.3 | 50.7 | N/A | N/A | 19.5 | 8.5 | 8.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 ESG | N/A | N/A | 13.9 | 17.8 | 20.4 | N/A | N/A | 1.1 | 0.5 | 0.5 |
EURO STOXX 50 | N/A | N/A | 14.2 | 18.2 | 21.0 | N/A | N/A | 0.9 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 ESG | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.9 | 1.9 | 1.7 | 1.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 ESG | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 3.1 | 1.1 | 1.1 | 0.8 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of December 29, 2023
BLUE CHIP INDICES
EURO STOXX 50 ESG
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 STOXX 50 ESG | 12.5 | 11.8 | 12.4 | 12.4 | 1.8 | 3.3 | 1.2 | 18.4 |
EURO STOXX 50 | 14.0 | 12.4 | 13.2 | 13.2 | 2.0 | 3.0 | 1.2 | 19.2 |
Performance and annual returns
EURO STOXX 50 ESG | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.89 |
1332288000000 | 98.59 |
1332374400000 | 97.16 |
1332460800000 | 96.99 |
1332720000000 | 97.59 |
1332806400000 | 97.38 |
1332892800000 | 96.39 |
1332979200000 | 94.63 |
1333065600000 | 95.54 |
1333324800000 | 96.36 |
1333411200000 | 94.83 |
1333497600000 | 92.38 |
1333584000000 | 92.2 |
1334016000000 | 89.5 |
1334102400000 | 90.3 |
1334188800000 | 90.81 |
1334275200000 | 88.62 |
1334534400000 | 88.92 |
1334620800000 | 91.47 |
1334707200000 | 89.96 |
1334793600000 | 88.43 |
1334880000000 | 89.53 |
1335139200000 | 86.95 |
1335225600000 | 88.43 |
1335312000000 | 89.96 |
1335398400000 | 89.88 |
1335484800000 | 90.76 |
1335744000000 | 89.26 |
1335830400000 | 89.28 |
1335916800000 | 88.65 |
1336003200000 | 88.55 |
1336089600000 | 87.01 |
1336348800000 | 88.28 |
1336435200000 | 86.45 |
1336521600000 | 86.19 |
1336608000000 | 86.83 |
1336694400000 | 87.18 |
1336953600000 | 85.14 |
1337040000000 | 84.21 |
1337126400000 | 84.03 |
1337212800000 | 82.92 |
1337299200000 | 82.69 |
1337558400000 | 83.01 |
1337644800000 | 84.68 |
1337731200000 | 82.4 |
1337817600000 | 83.19 |
1337904000000 | 83.36 |
1338163200000 | 82.89 |
1338249600000 | 83.39 |
1338336000000 | 81.68 |
1338422400000 | 81.75 |
1338508800000 | 79.78 |
1338768000000 | 80.08 |
1338854400000 | 80.39 |
1338940800000 | 82.42 |
1339027200000 | 82.62 |
1339113600000 | 82.63 |
1339372800000 | 82.33 |
1339459200000 | 82.55 |
1339545600000 | 82.52 |
1339632000000 | 82.71 |
1339718400000 | 84.06 |
1339977600000 | 83.2 |
1340064000000 | 84.83 |
1340150400000 | 85.13 |
1340236800000 | 84.87 |
1340323200000 | 84.29 |
1340582400000 | 82.16 |
1340668800000 | 82.13 |
1340755200000 | 83.63 |
1340841600000 | 83.16 |
1340928000000 | 87.33 |
1341187200000 | 88.28 |
1341273600000 | 89.3 |
1341360000000 | 88.94 |
1341446400000 | 87.95 |
1341532800000 | 86.07 |
1341792000000 | 85.78 |
1341878400000 | 86.4 |
1341964800000 | 86.57 |
1342051200000 | 85.85 |
1342137600000 | 87.11 |
1342396800000 | 86.93 |
1342483200000 | 86.91 |
1342569600000 | 88.21 |
1342656000000 | 88.98 |
1342742400000 | 86.58 |
1343001600000 | 84.2 |
1343088000000 | 83.27 |
1343174400000 | 83.5 |
1343260800000 | 86.87 |
1343347200000 | 88.72 |
1343606400000 | 90.22 |
1343692800000 | 89.55 |
1343779200000 | 89.85 |
1343865600000 | 87.3 |
1343952000000 | 91.46 |
1344211200000 | 92.46 |
1344297600000 | 93.86 |
1344384000000 | 93.54 |
1344470400000 | 93.75 |
1344556800000 | 93.17 |
1344816000000 | 92.88 |
1344902400000 | 93.49 |
1344988800000 | 93.43 |
1345075200000 | 94.42 |
1345161600000 | 94.9 |
1345420800000 | 94.66 |
1345507200000 | 95.69 |
1345593600000 | 94.36 |
1345680000000 | 93.38 |
1345766400000 | 93.63 |
1346025600000 | 94.72 |
1346112000000 | 94.02 |
1346198400000 | 93.74 |
1346284800000 | 92.62 |
1346371200000 | 93.96 |
1346630400000 | 94.9 |
1346716800000 | 93.88 |
1346803200000 | 94.15 |
1346889600000 | 97.38 |
1346976000000 | 97.89 |
1347235200000 | 97.5 |
1347321600000 | 98.51 |
1347408000000 | 98.88 |
1347494400000 | 98.1 |
1347580800000 | 100.03 |
1347840000000 | 99.69 |
1347926400000 | 98.61 |
1348012800000 | 99.04 |
1348099200000 | 98.63 |
1348185600000 | 99.5 |
1348444800000 | 98.73 |
1348531200000 | 99.27 |
1348617600000 | 96.65 |
1348704000000 | 96.92 |
1348790400000 | 94.99 |
1349049600000 | 96.73 |
1349136000000 | 96.56 |
1349222400000 | 96.45 |
1349308800000 | 96.24 |
1349395200000 | 98.06 |
1349654400000 | 96.74 |
1349740800000 | 95.72 |
1349827200000 | 95.07 |
1349913600000 | 96.21 |
1350000000000 | 95.56 |
1350259200000 | 96.12 |
1350345600000 | 98.49 |
1350432000000 | 99.28 |
1350518400000 | 99.42 |
1350604800000 | 98.19 |
1350864000000 | 97.74 |
1350950400000 | 95.73 |
1351036800000 | 96.21 |
1351123200000 | 96.06 |
1351209600000 | 96.51 |
1351468800000 | 95.93 |
1351555200000 | 97.32 |
1351641600000 | 96.83 |
1351728000000 | 98.02 |
1351814400000 | 98.55 |
1352073600000 | 97.47 |
1352160000000 | 98.15 |
1352246400000 | 96.09 |
1352332800000 | 96.2 |
1352419200000 | 96.21 |
1352678400000 | 96.02 |
1352764800000 | 96.8 |
1352851200000 | 95.99 |
1352937600000 | 95.46 |
1353024000000 | 94.18 |
1353283200000 | 96.75 |
1353369600000 | 97.44 |
1353456000000 | 97.83 |
1353542400000 | 98.47 |
1353628800000 | 99.3 |
1353888000000 | 98.75 |
1353974400000 | 98.89 |
1354060800000 | 99.02 |
1354147200000 | 100.33 |
1354233600000 | 100.11 |
1354492800000 | 100.38 |
1354579200000 | 100.71 |
1354665600000 | 100.71 |
1354752000000 | 101.38 |
1354838400000 | 101.35 |
1355097600000 | 101.06 |
1355184000000 | 102.07 |
1355270400000 | 102.26 |
1355356800000 | 102.25 |
1355443200000 | 102.43 |
1355702400000 | 102.32 |
1355788800000 | 102.92 |
1355875200000 | 103.4 |
1355961600000 | 103.63 |
1356048000000 | 103.26 |
1356307200000 | 103.12 |
1356566400000 | 103.54 |
1356652800000 | 102.27 |
1356912000000 | 102.57 |
1357084800000 | 105.47 |
1357171200000 | 105.05 |
1357257600000 | 105.38 |
1357516800000 | 104.8 |
1357603200000 | 104.58 |
1357689600000 | 105.16 |
1357776000000 | 105.19 |
1357862400000 | 105.51 |
1358121600000 | 105.39 |
1358208000000 | 105.05 |
1358294400000 | 105.06 |
1358380800000 | 105.72 |
1358467200000 | 105.39 |
1358726400000 | 106.1 |
1358812800000 | 105.82 |
1358899200000 | 105.53 |
1358985600000 | 106.02 |
1359072000000 | 106.83 |
1359331200000 | 106.83 |
1359417600000 | 107 |
1359504000000 | 106.38 |
1359590400000 | 105.28 |
1359676800000 | 105.66 |
1359936000000 | 102.44 |
1360022400000 | 103.38 |
1360108800000 | 101.98 |
1360195200000 | 101.17 |
1360281600000 | 102.31 |
1360540800000 | 102.13 |
1360627200000 | 103.17 |
1360713600000 | 103.49 |
1360800000000 | 102.69 |
1360886400000 | 101.93 |
1361145600000 | 101.92 |
1361232000000 | 103.74 |
1361318400000 | 103.05 |
1361404800000 | 100.75 |
1361491200000 | 102.6 |
1361750400000 | 103.35 |
1361836800000 | 100.31 |
1361923200000 | 101.81 |
1362009600000 | 102.7 |
1362096000000 | 102.15 |
1362355200000 | 102.32 |
1362441600000 | 104.78 |
1362528000000 | 104.77 |
1362614400000 | 105.3 |
1362700800000 | 106.73 |
1362960000000 | 106.37 |
1363046400000 | 106.14 |
1363132800000 | 105.89 |
1363219200000 | 107.39 |
1363305600000 | 106.66 |
1363564800000 | 105.98 |
1363651200000 | 104.8 |
1363737600000 | 106.3 |
1363824000000 | 105.31 |
1363910400000 | 105.19 |
1364169600000 | 103.96 |
1364256000000 | 103.76 |
1364342400000 | 102.73 |
1364428800000 | 103.31 |
1364860800000 | 105.4 |
1364947200000 | 103.92 |
1365033600000 | 103.21 |
1365120000000 | 101.7 |
1365379200000 | 101.87 |
1365465600000 | 102.01 |
1365552000000 | 104.46 |
1365638400000 | 105.12 |
1365724800000 | 103.67 |
1365984000000 | 103.39 |
1366070400000 | 102.79 |
1366156800000 | 100.55 |
1366243200000 | 100.67 |
1366329600000 | 101.49 |
1366588800000 | 101.72 |
1366675200000 | 104.76 |
1366761600000 | 106.28 |
1366848000000 | 106.42 |
1366934400000 | 105.64 |
1367193600000 | 106.9 |
1367280000000 | 106.51 |
1367366400000 | 106.5 |
1367452800000 | 106.77 |
1367539200000 | 108.49 |
1367798400000 | 108.02 |
1367884800000 | 108.77 |
1367971200000 | 109.45 |
1368057600000 | 108.92 |
1368144000000 | 109.56 |
1368403200000 | 109.25 |
1368489600000 | 110.03 |
1368576000000 | 110.58 |
1368662400000 | 110.5 |
1368748800000 | 110.67 |
1369008000000 | 110.82 |
1369094400000 | 110.81 |
1369180800000 | 111.4 |
1369267200000 | 109.05 |
1369353600000 | 108.57 |
1369612800000 | 109.71 |
1369699200000 | 111.26 |
1369785600000 | 109.22 |
1369872000000 | 109.68 |
1369958400000 | 108.47 |
1370217600000 | 107.57 |
1370304000000 | 107.82 |
1370390400000 | 106.06 |
1370476800000 | 104.78 |
1370563200000 | 106.62 |
1370822400000 | 106.51 |
1370908800000 | 105.09 |
1370995200000 | 104.47 |
1371081600000 | 104.25 |
1371168000000 | 104.49 |
1371427200000 | 105.79 |
1371513600000 | 105.71 |
1371600000000 | 105.15 |
1371686400000 | 101.34 |
1371772800000 | 99.88 |
1372032000000 | 98.48 |
1372118400000 | 99.63 |
1372204800000 | 101.89 |
1372291200000 | 102.6 |
1372377600000 | 102.03 |
1372636800000 | 102.87 |
1372723200000 | 102.14 |
1372809600000 | 100.91 |
1372896000000 | 103.86 |
1372982400000 | 101.86 |
1373241600000 | 104.04 |
1373328000000 | 104.53 |
1373414400000 | 104.28 |
1373500800000 | 105.15 |
1373587200000 | 104.92 |
1373846400000 | 105.35 |
1373932800000 | 104.58 |
1374019200000 | 105.25 |
1374105600000 | 106.73 |
1374192000000 | 106.66 |
1374451200000 | 107.02 |
1374537600000 | 107 |
1374624000000 | 108.17 |
1374710400000 | 107.69 |
1374796800000 | 107.59 |
1375056000000 | 107.65 |
1375142400000 | 108.43 |
1375228800000 | 108.6 |
1375315200000 | 110.11 |
1375401600000 | 110.21 |
1375660800000 | 110.24 |
1375747200000 | 109.56 |
1375833600000 | 109.68 |
1375920000000 | 110.48 |
1376006400000 | 110.88 |
1376265600000 | 110.94 |
1376352000000 | 111.54 |
1376438400000 | 112.01 |
1376524800000 | 111.4 |
1376611200000 | 112.12 |
1376870400000 | 110.89 |
1376956800000 | 109.56 |
1377043200000 | 109.06 |
1377129600000 | 110.62 |
1377216000000 | 111.15 |
1377475200000 | 110.95 |
1377561600000 | 108.12 |
1377648000000 | 107.88 |
1377734400000 | 108.49 |
1377820800000 | 106.95 |
1378080000000 | 108.99 |
1378166400000 | 108.13 |
1378252800000 | 108.29 |
1378339200000 | 108.93 |
1378425600000 | 109.94 |
1378684800000 | 109.82 |
1378771200000 | 111.87 |
1378857600000 | 112.26 |
1378944000000 | 112.2 |
1379030400000 | 112.33 |
1379289600000 | 113.45 |
1379376000000 | 113.31 |
1379462400000 | 113.99 |
1379548800000 | 114.95 |
1379635200000 | 114.79 |
1379894400000 | 113.89 |
1379980800000 | 114.49 |
1380067200000 | 114.71 |
1380153600000 | 114.48 |
1380240000000 | 114.25 |
1380499200000 | 113.27 |
1380585600000 | 114.88 |
1380672000000 | 114.28 |
1380758400000 | 113.65 |
1380844800000 | 114.61 |
1381104000000 | 114.32 |
1381190400000 | 113.58 |
1381276800000 | 113.65 |
1381363200000 | 116.27 |
1381449600000 | 116.46 |
1381708800000 | 116.56 |
1381795200000 | 117.55 |
1381881600000 | 118.02 |
1381968000000 | 117.77 |
1382054400000 | 118.66 |
1382313600000 | 118.58 |
1382400000000 | 119.37 |
1382486400000 | 118.28 |
1382572800000 | 119.08 |
1382659200000 | 118.66 |
1382918400000 | 118.17 |
1383004800000 | 119.32 |
1383091200000 | 118.94 |
1383177600000 | 120.04 |
1383264000000 | 119.46 |
1383523200000 | 119.88 |
1383609600000 | 118.77 |
1383696000000 | 119.5 |
1383782400000 | 119.01 |
1383868800000 | 118.8 |
1384128000000 | 119.44 |
1384214400000 | 118.77 |
1384300800000 | 118.22 |
1384387200000 | 119.57 |
1384473600000 | 119.71 |
1384732800000 | 120.74 |
1384819200000 | 119.51 |
1384905600000 | 119.44 |
1384992000000 | 119.32 |
1385078400000 | 119.75 |
1385337600000 | 120.4 |
1385424000000 | 120.07 |
1385510400000 | 120.9 |
1385596800000 | 121.34 |
1385683200000 | 121.1 |
1385942400000 | 120.66 |
1386028800000 | 118.15 |
1386115200000 | 117.29 |
1386201600000 | 115.85 |
1386288000000 | 116.88 |
1386547200000 | 117.21 |
1386633600000 | 116.22 |
1386720000000 | 115.56 |
1386806400000 | 114.76 |
1386892800000 | 114.52 |
1387152000000 | 116.77 |
1387238400000 | 115.31 |
1387324800000 | 116.6 |
1387411200000 | 118.81 |
1387497600000 | 119.47 |
1387756800000 | 120.36 |
1387843200000 | 120.44 |
1388102400000 | 121.98 |
1388361600000 | 121.63 |
1388448000000 | 121.93 |
1388620800000 | 119.98 |
1388707200000 | 120.53 |
1388966400000 | 120.47 |
1389052800000 | 122.09 |
1389139200000 | 122.07 |
1389225600000 | 121.3 |
1389312000000 | 121.82 |
1389571200000 | 122.08 |
1389657600000 | 122.38 |
1389744000000 | 124.25 |
1389830400000 | 123.5 |
1389916800000 | 123.73 |
1390176000000 | 123.71 |
1390262400000 | 123.77 |
1390348800000 | 123.72 |
1390435200000 | 122.47 |
1390521600000 | 118.93 |
1390780800000 | 118.34 |
1390867200000 | 119.22 |
1390953600000 | 118.21 |
1391040000000 | 118.79 |
1391126400000 | 118.12 |
1391385600000 | 116.15 |
1391472000000 | 116.12 |
1391558400000 | 116.15 |
1391644800000 | 117.98 |
1391731200000 | 119.08 |
1391990400000 | 118.9 |
1392076800000 | 120.61 |
1392163200000 | 121.37 |
1392249600000 | 121.59 |
1392336000000 | 122.34 |
1392595200000 | 122.33 |
1392681600000 | 122.21 |
1392768000000 | 122.32 |
1392854400000 | 122.36 |
1392940800000 | 122.73 |
1393200000000 | 123.72 |
1393286400000 | 123.79 |
1393372800000 | 123.4 |
1393459200000 | 122.7 |
1393545600000 | 123.36 |
1393804800000 | 119.56 |
1393891200000 | 122.83 |
1393977600000 | 122.86 |
1394064000000 | 123.23 |
1394150400000 | 121.36 |
1394409600000 | 121.27 |
1394496000000 | 121.23 |
1394582400000 | 120.14 |
1394668800000 | 118.31 |
1394755200000 | 117.78 |
1395014400000 | 119.6 |
1395100800000 | 120.53 |
1395187200000 | 120.59 |
1395273600000 | 120.99 |
1395360000000 | 121.36 |
1395619200000 | 119.63 |
1395705600000 | 121.31 |
1395792000000 | 122.61 |
1395878400000 | 122.72 |
1395964800000 | 124.17 |
1396224000000 | 123.8 |
1396310400000 | 124.65 |
1396396800000 | 124.73 |
1396483200000 | 125.45 |
1396569600000 | 126.38 |
1396828800000 | 124.61 |
1396915200000 | 124.25 |
1397001600000 | 124.49 |
1397088000000 | 123.23 |
1397174400000 | 121.68 |
1397433600000 | 122.33 |
1397520000000 | 120.65 |
1397606400000 | 122.47 |
1397692800000 | 123.17 |
1398124800000 | 124.98 |
1398211200000 | 124.12 |
1398297600000 | 124.66 |
1398384000000 | 122.99 |
1398643200000 | 123.65 |
1398729600000 | 125.39 |
1398816000000 | 125.07 |
1398902400000 | 125.09 |
1398988800000 | 124.3 |
1399248000000 | 124.02 |
1399334400000 | 123.23 |
1399420800000 | 123.6 |
1399507200000 | 125.22 |
1399593600000 | 124.4 |
1399852800000 | 125.26 |
1399939200000 | 125.33 |
1400025600000 | 125.28 |
1400112000000 | 123.47 |
1400198400000 | 123.7 |
1400457600000 | 123.58 |
1400544000000 | 123.24 |
1400630400000 | 124.16 |
1400716800000 | 124.2 |
1400803200000 | 124.89 |
1401062400000 | 126.43 |
1401148800000 | 126.55 |
1401235200000 | 126.61 |
1401321600000 | 126.61 |
1401408000000 | 126.56 |
1401667200000 | 126.69 |
1401753600000 | 126.39 |
1401840000000 | 126.22 |
1401926400000 | 127.46 |
1402012800000 | 128.41 |
1402272000000 | 128.85 |
1402358400000 | 129.09 |
1402444800000 | 128.1 |
1402531200000 | 127.98 |
1402617600000 | 127.95 |
1402876800000 | 127.2 |
1402963200000 | 127.76 |
1403049600000 | 127.9 |
1403136000000 | 129.15 |
1403222400000 | 128.6 |
1403481600000 | 127.78 |
1403568000000 | 127.85 |
1403654400000 | 126.6 |
1403740800000 | 125.87 |
1403827200000 | 125.66 |
1404086400000 | 125.73 |
1404172800000 | 126.99 |
1404259200000 | 126.78 |
1404345600000 | 128.19 |
1404432000000 | 127.48 |
1404691200000 | 125.93 |
1404777600000 | 124.06 |
1404864000000 | 124.67 |
1404950400000 | 122.63 |
1405036800000 | 122.91 |
1405296000000 | 124.02 |
1405382400000 | 122.77 |
1405468800000 | 124.78 |
1405555200000 | 123.06 |
1405641600000 | 123.25 |
1405900800000 | 122.19 |
1405987200000 | 124.17 |
1406073600000 | 124.36 |
1406160000000 | 125.38 |
1406246400000 | 123.59 |
1406505600000 | 123.56 |
1406592000000 | 124.33 |
1406678400000 | 123.36 |
1406764800000 | 121.25 |
1406851200000 | 119.76 |
1407110400000 | 119.7 |
1407196800000 | 119.89 |
1407283200000 | 118.96 |
1407369600000 | 117.51 |
1407456000000 | 117.17 |
1407715200000 | 118.79 |
1407801600000 | 117.85 |
1407888000000 | 119.15 |
1407974400000 | 119.27 |
1408060800000 | 118.27 |
1408320000000 | 119.85 |
1408406400000 | 120.54 |
1408492800000 | 120.27 |
1408579200000 | 121.92 |
1408665600000 | 120.85 |
1408924800000 | 123.42 |
1409011200000 | 124.7 |
1409097600000 | 124.58 |
1409184000000 | 123.42 |
1409270400000 | 123.76 |
1409529600000 | 123.8 |
1409616000000 | 124.08 |
1409702400000 | 125.58 |
1409788800000 | 127.83 |
1409875200000 | 127.76 |
1410134400000 | 127.51 |
1410220800000 | 126.69 |
1410307200000 | 126.67 |
1410393600000 | 126.41 |
1410480000000 | 126.32 |
1410739200000 | 126.05 |
1410825600000 | 125.65 |
1410912000000 | 126.29 |
1410998400000 | 127.55 |
1411084800000 | 127.53 |
1411344000000 | 126.89 |
1411430400000 | 124.91 |
1411516800000 | 126.38 |
1411603200000 | 124.58 |
1411689600000 | 125.23 |
1411948800000 | 124.1 |
1412035200000 | 125.56 |
1412121600000 | 124.31 |
1412208000000 | 120.94 |
1412294400000 | 121.9 |
1412553600000 | 122.02 |
1412640000000 | 119.93 |
1412726400000 | 118.82 |
1412812800000 | 118.55 |
1412899200000 | 116.57 |
1413158400000 | 116.89 |
1413244800000 | 117 |
1413331200000 | 112.91 |
1413417600000 | 112.36 |
1413504000000 | 115.69 |
1413763200000 | 114.36 |
1413849600000 | 116.89 |
1413936000000 | 117.55 |
1414022400000 | 118.97 |
1414108800000 | 118.41 |
1414368000000 | 117.3 |
1414454400000 | 118.71 |
1414540800000 | 118.24 |
1414627200000 | 118.88 |
1414713600000 | 121.86 |
1414972800000 | 120.54 |
1415059200000 | 118.76 |
1415145600000 | 121.05 |
1415232000000 | 121.51 |
1415318400000 | 120.11 |
1415577600000 | 121.26 |
1415664000000 | 121.63 |
1415750400000 | 119.42 |
1415836800000 | 119.95 |
1415923200000 | 120.04 |
1416182400000 | 121.01 |
1416268800000 | 122.49 |
1416355200000 | 122.59 |
1416441600000 | 121.89 |
1416528000000 | 125.48 |
1416787200000 | 125.99 |
1416873600000 | 126.46 |
1416960000000 | 126.38 |
1417046400000 | 127.1 |
1417132800000 | 127.36 |
1417392000000 | 126.68 |
1417478400000 | 126.83 |
1417564800000 | 127.16 |
1417651200000 | 125.03 |
1417737600000 | 128.25 |
1417996800000 | 127.19 |
1418083200000 | 123.96 |
1418169600000 | 123.65 |
1418256000000 | 124.06 |
1418342400000 | 120.48 |
1418601600000 | 117.13 |
1418688000000 | 119.84 |
1418774400000 | 119.87 |
1418860800000 | 123.76 |
1418947200000 | 123.34 |
1419206400000 | 123.92 |
1419292800000 | 125.38 |
1419379200000 | 125.1 |
1419811200000 | 125.08 |
1419897600000 | 123.21 |
1419984000000 | 123.62 |
1420156800000 | 123.35 |
1420416000000 | 118.8 |
1420502400000 | 118.18 |
1420588800000 | 118.87 |
1420675200000 | 123.17 |
1420761600000 | 119.55 |
1421020800000 | 121.16 |
1421107200000 | 123.18 |
1421193600000 | 121.46 |
1421280000000 | 124.17 |
1421366400000 | 126.04 |
1421625600000 | 126.79 |
1421712000000 | 127.72 |
1421798400000 | 128.79 |
1421884800000 | 130.92 |
1421971200000 | 133.3 |
1422230400000 | 134.52 |
1422316800000 | 132.91 |
1422403200000 | 132.32 |
1422489600000 | 132.78 |
1422576000000 | 132.02 |
1422835200000 | 132.78 |
1422921600000 | 134.64 |
1423008000000 | 134.57 |
1423094400000 | 134.3 |
1423180800000 | 133.86 |
1423440000000 | 131.85 |
1423526400000 | 133.14 |
1423612800000 | 132.77 |
1423699200000 | 134.46 |
1423785600000 | 135.67 |
1424044800000 | 134.97 |
1424131200000 | 135.18 |
1424217600000 | 136.39 |
1424304000000 | 137.26 |
1424390400000 | 137.36 |
1424649600000 | 138.55 |
1424736000000 | 139.63 |
1424822400000 | 139.37 |
1424908800000 | 140.74 |
1424995200000 | 141.51 |
1425254400000 | 141.2 |
1425340800000 | 139.64 |
1425427200000 | 140.95 |
1425513600000 | 142.18 |
1425600000000 | 142.15 |
1425859200000 | 141.86 |
1425945600000 | 140.16 |
1426032000000 | 143.37 |
1426118400000 | 143.19 |
1426204800000 | 143.76 |
1426464000000 | 145.62 |
1426550400000 | 144.27 |
1426636800000 | 144.11 |
1426723200000 | 144.23 |
1426809600000 | 146.48 |
1427068800000 | 145.28 |
1427155200000 | 146.5 |
1427241600000 | 144.64 |
1427328000000 | 143.93 |
1427414400000 | 144.39 |
1427673600000 | 146.31 |
1427760000000 | 145.03 |
1427846400000 | 145.7 |
1427932800000 | 145.7 |
1428364800000 | 147.82 |
1428451200000 | 146.8 |
1428537600000 | 148.44 |
1428624000000 | 149.9 |
1428883200000 | 150.24 |
1428969600000 | 148.75 |
1429056000000 | 149.5 |
1429142400000 | 147.39 |
1429228800000 | 144.41 |
1429488000000 | 146.18 |
1429574400000 | 146.32 |
1429660800000 | 146.49 |
1429747200000 | 145.34 |
1429833600000 | 146.03 |
1430092800000 | 148.53 |
1430179200000 | 146.27 |
1430265600000 | 142.36 |
1430352000000 | 142.24 |
1430438400000 | 142.22 |
1430697600000 | 143.02 |
1430784000000 | 139.66 |
1430870400000 | 140.03 |
1430956800000 | 139.95 |
1431043200000 | 143.57 |
1431302400000 | 142.55 |
1431388800000 | 140.56 |
1431475200000 | 139.86 |
1431561600000 | 141.81 |
1431648000000 | 140.68 |
1431907200000 | 141.35 |
1431993600000 | 144.57 |
1432080000000 | 144.98 |
1432166400000 | 145.15 |
1432252800000 | 144.81 |
1432512000000 | 143.95 |
1432598400000 | 142.46 |
1432684800000 | 145.01 |
1432771200000 | 143.76 |
1432857600000 | 140.67 |
1433116800000 | 140.86 |
1433203200000 | 140.17 |
1433289600000 | 141.05 |
1433376000000 | 139.95 |
1433462400000 | 138.06 |
1433721600000 | 136.3 |
1433808000000 | 135.88 |
1433894400000 | 138.65 |
1433980800000 | 139.77 |
1434067200000 | 137.86 |
1434326400000 | 135.33 |
1434412800000 | 136.02 |
1434499200000 | 135.01 |
1434585600000 | 135.95 |
1434672000000 | 136.16 |
1434931200000 | 141.58 |
1435017600000 | 142.79 |
1435104000000 | 142.2 |
1435190400000 | 142.17 |
1435276800000 | 142.58 |
1435536000000 | 136.76 |
1435622400000 | 135 |
1435708800000 | 137.7 |
1435795200000 | 136.31 |
1435881600000 | 135.5 |
1436140800000 | 132.52 |
1436227200000 | 129.73 |
1436313600000 | 131.03 |
1436400000000 | 134.7 |
1436486400000 | 138.93 |
1436745600000 | 141.25 |
1436832000000 | 141.96 |
1436918400000 | 142.56 |
1437004800000 | 144.58 |
1437091200000 | 144.44 |
1437350400000 | 145.07 |
1437436800000 | 143.53 |
1437523200000 | 143.02 |
1437609600000 | 143.02 |
1437696000000 | 141.7 |
1437955200000 | 138.35 |
1438041600000 | 140.02 |
1438128000000 | 140.83 |
1438214400000 | 141.26 |
1438300800000 | 141.79 |
1438560000000 | 143.19 |
1438646400000 | 142.62 |
1438732800000 | 144.88 |
1438819200000 | 144.58 |
1438905600000 | 143.34 |
1439164800000 | 144.79 |
1439251200000 | 142.12 |
1439337600000 | 137.39 |
1439424000000 | 138.76 |
1439510400000 | 137.83 |
1439769600000 | 138.12 |
1439856000000 | 138.1 |
1439942400000 | 135.43 |
1440028800000 | 132.34 |
1440115200000 | 128.14 |
1440374400000 | 121.43 |
1440460800000 | 127.21 |
1440547200000 | 125.33 |
1440633600000 | 129.65 |
1440720000000 | 129.88 |
1440979200000 | 129.35 |
1441065600000 | 126.16 |
1441152000000 | 126.62 |
1441238400000 | 129.53 |
1441324800000 | 126.04 |
1441584000000 | 126.78 |
1441670400000 | 128.21 |
1441756800000 | 129.58 |
1441843200000 | 127.77 |
1441929600000 | 126.52 |
1442188800000 | 126.02 |
1442275200000 | 127.33 |
1442361600000 | 129.08 |
1442448000000 | 129.03 |
1442534400000 | 125.22 |
1442793600000 | 126.31 |
1442880000000 | 121.96 |
1442966400000 | 122.15 |
1443052800000 | 119.79 |
1443139200000 | 123.53 |
1443398400000 | 120.66 |
1443484800000 | 120.4 |
1443571200000 | 123.32 |
1443657600000 | 122.07 |
1443744000000 | 122.88 |
1444003200000 | 126.87 |
1444089600000 | 128.12 |
1444176000000 | 128.32 |
1444262400000 | 128.3 |
1444348800000 | 129.3 |
1444608000000 | 129.29 |
1444694400000 | 128.19 |
1444780800000 | 126.92 |
1444867200000 | 128.97 |
1444953600000 | 129.96 |
1445212800000 | 130.2 |
1445299200000 | 129.52 |
1445385600000 | 130.16 |
1445472000000 | 133.43 |
1445558400000 | 136.28 |
1445817600000 | 135.84 |
1445904000000 | 134.49 |
1445990400000 | 136.11 |
1446076800000 | 135.86 |
1446163200000 | 135.95 |
1446422400000 | 136.55 |
1446508800000 | 136.99 |
1446595200000 | 137.03 |
1446681600000 | 137.31 |
1446768000000 | 138.02 |
1447027200000 | 136.03 |
1447113600000 | 136.38 |
1447200000000 | 137.33 |
1447286400000 | 134.97 |
1447372800000 | 133.9 |
1447632000000 | 133.99 |
1447718400000 | 137.52 |
1447804800000 | 136.7 |
1447891200000 | 137.34 |
1447977600000 | 137.44 |
1448236800000 | 137.15 |
1448323200000 | 135.67 |
1448409600000 | 137.75 |
1448496000000 | 139.17 |
1448582400000 | 138.8 |
1448841600000 | 139.42 |
1448928000000 | 138.38 |
1449014400000 | 137.97 |
1449100800000 | 133.03 |
1449187200000 | 132.53 |
1449446400000 | 133.64 |
1449532800000 | 131.15 |
1449619200000 | 130.31 |
1449705600000 | 129.95 |
1449792000000 | 127.37 |
1450051200000 | 124.85 |
1450137600000 | 128.96 |
1450224000000 | 129.09 |
1450310400000 | 131.4 |
1450396800000 | 129.62 |
1450656000000 | 127.73 |
1450742400000 | 127.82 |
1450828800000 | 130.69 |
1450915200000 | 130.6 |
1451260800000 | 129.53 |
1451347200000 | 131.8 |
1451433600000 | 130.75 |
1451520000000 | 129.92 |
1451865600000 | 125.91 |
1451952000000 | 126.45 |
1452038400000 | 124.88 |
1452124800000 | 122.69 |
1452211200000 | 120.63 |
1452470400000 | 120.44 |
1452556800000 | 121.93 |
1452643200000 | 122.26 |
1452729600000 | 120.28 |
1452816000000 | 117.42 |
1453075200000 | 116.75 |
1453161600000 | 118.55 |
1453248000000 | 114.66 |
1453334400000 | 117.1 |
1453420800000 | 120.25 |
1453680000000 | 119.28 |
1453766400000 | 120.25 |
1453852800000 | 120.91 |
1453939200000 | 118.3 |
1454025600000 | 120.93 |
1454284800000 | 119.99 |
1454371200000 | 117.25 |
1454457600000 | 115.13 |
1454544000000 | 115.52 |
1454630400000 | 114.42 |
1454889600000 | 110.54 |
1454976000000 | 108.52 |
1455062400000 | 110.7 |
1455148800000 | 106.37 |
1455235200000 | 109.43 |
1455494400000 | 112.53 |
1455580800000 | 111.92 |
1455667200000 | 114.98 |
1455753600000 | 114.78 |
1455840000000 | 113.85 |
1456099200000 | 116.36 |
1456185600000 | 114.51 |
1456272000000 | 111.72 |
1456358400000 | 113.96 |
1456444800000 | 115.98 |
1456704000000 | 116.65 |
1456790400000 | 118.66 |
1456876800000 | 119.77 |
1456963200000 | 119.37 |
1457049600000 | 120.24 |
1457308800000 | 119.66 |
1457395200000 | 118.9 |
1457481600000 | 119.44 |
1457568000000 | 117.72 |
1457654400000 | 121.79 |
1457913600000 | 122.63 |
1458000000000 | 121.53 |
1458086400000 | 121.18 |
1458172800000 | 120.49 |
1458259200000 | 121.09 |
1458518400000 | 120.71 |
1458604800000 | 120.71 |
1458691200000 | 120.36 |
1458777600000 | 118.2 |
1459209600000 | 118.94 |
1459296000000 | 120.55 |
1459382400000 | 118.99 |
1459468800000 | 117.06 |
1459728000000 | 117.33 |
1459814400000 | 114.51 |
1459900800000 | 115.3 |
1459987200000 | 113.79 |
1460073600000 | 115.4 |
1460332800000 | 115.92 |
1460419200000 | 116.66 |
1460505600000 | 120.49 |
1460592000000 | 121.36 |
1460678400000 | 121.15 |
1460937600000 | 121.5 |
1461024000000 | 123.39 |
1461110400000 | 124.47 |
1461196800000 | 124.62 |
1461283200000 | 124.24 |
1461542400000 | 123.25 |
1461628800000 | 123.4 |
1461715200000 | 123.71 |
1461801600000 | 123.65 |
1461888000000 | 119.89 |
1462147200000 | 120.06 |
1462233600000 | 117.76 |
1462320000000 | 116.31 |
1462406400000 | 116.34 |
1462492800000 | 116.12 |
1462752000000 | 116.86 |
1462838400000 | 117.67 |
1462924800000 | 116.7 |
1463011200000 | 115.9 |
1463097600000 | 116.75 |
1463356800000 | 116.53 |
1463443200000 | 116 |
1463529600000 | 116.76 |
1463616000000 | 115.26 |
1463702400000 | 116.96 |
1463961600000 | 115.73 |
1464048000000 | 118.74 |
1464134400000 | 120.72 |
1464220800000 | 121.17 |
1464307200000 | 121.41 |
1464566400000 | 121.87 |
1464652800000 | 120.94 |
1464739200000 | 119.95 |
1464825600000 | 119.76 |
1464912000000 | 118.39 |
1465171200000 | 118.56 |
1465257600000 | 120.08 |
1465344000000 | 119.22 |
1465430400000 | 117.98 |
1465516800000 | 114.84 |
1465776000000 | 112.64 |
1465862400000 | 110.41 |
1465948800000 | 111.67 |
1466035200000 | 111.3 |
1466121600000 | 112.47 |
1466380800000 | 116.15 |
1466467200000 | 117.07 |
1466553600000 | 117.49 |
1466640000000 | 119.87 |
1466726400000 | 109.54 |
1466985600000 | 106.46 |
1467072000000 | 108.91 |
1467158400000 | 111.84 |
1467244800000 | 113.11 |
1467331200000 | 113.88 |
1467590400000 | 113.01 |
1467676800000 | 111.14 |
1467763200000 | 109.14 |
1467849600000 | 109.88 |
1467936000000 | 112.21 |
1468195200000 | 113.95 |
1468281600000 | 115.81 |
1468368000000 | 115.49 |
1468454400000 | 116.95 |
1468540800000 | 116.78 |
1468800000000 | 116.46 |
1468886400000 | 115.8 |
1468972800000 | 117.17 |
1469059200000 | 117.28 |
1469145600000 | 117.5 |
1469404800000 | 117.52 |
1469491200000 | 117.67 |
1469577600000 | 118.39 |
1469664000000 | 117.03 |
1469750400000 | 118.2 |
1470009600000 | 117.29 |
1470096000000 | 114.9 |
1470182400000 | 115.04 |
1470268800000 | 115.73 |
1470355200000 | 117.35 |
1470614400000 | 117.72 |
1470700800000 | 119.51 |
1470787200000 | 119.11 |
1470873600000 | 120.26 |
1470960000000 | 120.08 |
1471219200000 | 120.13 |
1471305600000 | 118.98 |
1471392000000 | 117.57 |
1471478400000 | 118.2 |
1471564800000 | 117.01 |
1471824000000 | 116.76 |
1471910400000 | 118.04 |
1471996800000 | 118.56 |
1472083200000 | 117.78 |
1472169600000 | 118.65 |
1472428800000 | 118.18 |
1472515200000 | 119.4 |
1472601600000 | 119.09 |
1472688000000 | 118.93 |
1472774400000 | 121.36 |
1473033600000 | 121.25 |
1473120000000 | 120.82 |
1473206400000 | 121.71 |
1473292800000 | 121.43 |
1473379200000 | 120.22 |
1473638400000 | 118.66 |
1473724800000 | 117.2 |
1473811200000 | 116.82 |
1473897600000 | 117.08 |
1473984000000 | 115.61 |
1474243200000 | 116.89 |
1474329600000 | 116.79 |
1474416000000 | 117.49 |
1474502400000 | 120.21 |
1474588800000 | 119.45 |
1474848000000 | 117.29 |
1474934400000 | 117.15 |
1475020800000 | 117.9 |
1475107200000 | 117.86 |
1475193600000 | 118.25 |
1475452800000 | 118.1 |
1475539200000 | 119.26 |
1475625600000 | 119.13 |
1475712000000 | 118.95 |
1475798400000 | 118.14 |
1476057600000 | 119.5 |
1476144000000 | 119.01 |
1476230400000 | 118.56 |
1476316800000 | 117.22 |
1476403200000 | 119.15 |
1476662400000 | 118.5 |
1476748800000 | 119.98 |
1476835200000 | 120.31 |
1476921600000 | 121.14 |
1477008000000 | 121.16 |
1477267200000 | 121.76 |
1477353600000 | 121.59 |
1477440000000 | 121.27 |
1477526400000 | 121.4 |
1477612800000 | 121.25 |
1477872000000 | 120.32 |
1477958400000 | 119.09 |
1478044800000 | 117.38 |
1478131200000 | 117.16 |
1478217600000 | 116.45 |
1478476800000 | 118.63 |
1478563200000 | 119.23 |
1478649600000 | 120.49 |
1478736000000 | 120.12 |
1478822400000 | 119.46 |
1479081600000 | 119.81 |
1479168000000 | 120.22 |
1479254400000 | 119.36 |
1479340800000 | 119.98 |
1479427200000 | 119.17 |
1479686400000 | 119.5 |
1479772800000 | 119.99 |
1479859200000 | 119.4 |
1479945600000 | 119.69 |
1480032000000 | 119.99 |
1480291200000 | 118.73 |
1480377600000 | 119.55 |
1480464000000 | 120.13 |
1480550400000 | 119.28 |
1480636800000 | 118.7 |
1480896000000 | 120.16 |
1480982400000 | 122.11 |
1481068800000 | 123.81 |
1481155200000 | 125.54 |
1481241600000 | 126.04 |
1481500800000 | 126.03 |
1481587200000 | 127.39 |
1481673600000 | 126.44 |
1481760000000 | 127.92 |
1481846400000 | 128.25 |
1482105600000 | 128.29 |
1482192000000 | 129.1 |
1482278400000 | 128.77 |
1482364800000 | 128.72 |
1482451200000 | 128.93 |
1482796800000 | 129.15 |
1482883200000 | 129.17 |
1482969600000 | 128.94 |
1483056000000 | 129.62 |
1483315200000 | 130.34 |
1483401600000 | 130.48 |
1483488000000 | 130.54 |
1483574400000 | 130.45 |
1483660800000 | 130.58 |
1483920000000 | 130.04 |
1484006400000 | 129.94 |
1484092800000 | 130.03 |
1484179200000 | 129.19 |
1484265600000 | 130.64 |
1484524800000 | 129.49 |
1484611200000 | 129.08 |
1484697600000 | 129.43 |
1484784000000 | 129.32 |
1484870400000 | 129.62 |
1485129600000 | 128.5 |
1485216000000 | 128.81 |
1485302400000 | 130.54 |
1485388800000 | 130.25 |
1485475200000 | 129.65 |
1485734400000 | 128.18 |
1485820800000 | 126.96 |
1485907200000 | 128.08 |
1485993600000 | 127.77 |
1486080000000 | 128.55 |
1486339200000 | 127.24 |
1486425600000 | 127.19 |
1486512000000 | 127.35 |
1486598400000 | 128.85 |
1486684800000 | 128.61 |
1486944000000 | 129.88 |
1487030400000 | 130 |
1487116800000 | 130.54 |
1487203200000 | 130.09 |
1487289600000 | 130.12 |
1487548800000 | 130.17 |
1487635200000 | 131.24 |
1487721600000 | 131.38 |
1487808000000 | 131 |
1487894400000 | 129.83 |
1488153600000 | 130.06 |
1488240000000 | 130.37 |
1488326400000 | 133.02 |
1488412800000 | 132.74 |
1488499200000 | 133.45 |
1488758400000 | 132.82 |
1488844800000 | 132.78 |
1488931200000 | 132.93 |
1489017600000 | 133.71 |
1489104000000 | 134 |
1489363200000 | 133.97 |
1489449600000 | 133.45 |
1489536000000 | 133.82 |
1489622400000 | 134.93 |
1489708800000 | 135.29 |
1489968000000 | 134.79 |
1490054400000 | 134.6 |
1490140800000 | 134.25 |
1490227200000 | 135.43 |
1490313600000 | 135.1 |
1490572800000 | 134.9 |
1490659200000 | 135.92 |
1490745600000 | 136.3 |
1490832000000 | 136.51 |
1490918400000 | 137.3 |
1491177600000 | 136.14 |
1491264000000 | 136.48 |
1491350400000 | 136.16 |
1491436800000 | 136.79 |
1491523200000 | 137.02 |
1491782400000 | 136.46 |
1491868800000 | 135.95 |
1491955200000 | 135.95 |
1492041600000 | 135.16 |
1492473600000 | 133.62 |
1492560000000 | 134.11 |
1492646400000 | 134.71 |
1492732800000 | 134.81 |
1492992000000 | 139.99 |
1493078400000 | 140.24 |
1493164800000 | 140.07 |
1493251200000 | 139.4 |
1493337600000 | 139.27 |
1493596800000 | 139.27 |
1493683200000 | 139.98 |
1493769600000 | 140.35 |
1493856000000 | 142.05 |
1493942400000 | 143.34 |
1494201600000 | 142.75 |
1494288000000 | 143.03 |
1494374400000 | 143 |
1494460800000 | 142.16 |
1494547200000 | 142.69 |
1494806400000 | 142.9 |
1494892800000 | 142.89 |
1494979200000 | 140.63 |
1495065600000 | 139.71 |
1495152000000 | 140.77 |
1495411200000 | 140.48 |
1495497600000 | 141.24 |
1495584000000 | 140.9 |
1495670400000 | 140.77 |
1495756800000 | 140.42 |
1496016000000 | 140.36 |
1496102400000 | 139.76 |
1496188800000 | 139.45 |
1496275200000 | 139.89 |
1496361600000 | 140.78 |
1496620800000 | 140.27 |
1496707200000 | 139.36 |
1496793600000 | 139.26 |
1496880000000 | 139.81 |
1496966400000 | 140.61 |
1497225600000 | 139.04 |
1497312000000 | 139.63 |
1497398400000 | 139.16 |
1497484800000 | 138.34 |
1497571200000 | 139.06 |
1497830400000 | 140.44 |
1497916800000 | 139.69 |
1498003200000 | 139.53 |
1498089600000 | 139.54 |
1498176000000 | 139.06 |
1498435200000 | 139.8 |
1498521600000 | 138.85 |
1498608000000 | 138.85 |
1498694400000 | 136.31 |
1498780800000 | 135.13 |
1499040000000 | 137.1 |
1499126400000 | 136.6 |
1499212800000 | 136.48 |
1499299200000 | 135.89 |
1499385600000 | 135.96 |
1499644800000 | 136.53 |
1499731200000 | 135.9 |
1499817600000 | 137.9 |
1499904000000 | 138.35 |
1499990400000 | 138.24 |
1500249600000 | 137.93 |
1500336000000 | 136.49 |
1500422400000 | 137.23 |
1500508800000 | 137.33 |
1500595200000 | 135.48 |
1500854400000 | 135.48 |
1500940800000 | 136.26 |
1501027200000 | 136.88 |
1501113600000 | 137.21 |
1501200000000 | 136.21 |
1501459200000 | 135.55 |
1501545600000 | 136.61 |
1501632000000 | 135.98 |
1501718400000 | 136.38 |
1501804800000 | 137.87 |
1502064000000 | 137.93 |
1502150400000 | 138.33 |
1502236800000 | 136.49 |
1502323200000 | 135.1 |
1502409600000 | 134.01 |
1502668800000 | 135.71 |
1502755200000 | 136.12 |
1502841600000 | 137.05 |
1502928000000 | 136.16 |
1503014400000 | 135.6 |
1503273600000 | 134.76 |
1503360000000 | 136 |
1503446400000 | 135.28 |
1503532800000 | 135.53 |
1503619200000 | 135.26 |
1503878400000 | 134.61 |
1503964800000 | 133.32 |
1504051200000 | 133.89 |
1504137600000 | 134.62 |
1504224000000 | 135.48 |
1504483200000 | 134.96 |
1504569600000 | 134.56 |
1504656000000 | 135.01 |
1504742400000 | 135.61 |
1504828800000 | 135.68 |
1505088000000 | 137.57 |
1505174400000 | 138.3 |
1505260800000 | 138.71 |
1505347200000 | 138.87 |
1505433600000 | 138.41 |
1505692800000 | 138.79 |
1505779200000 | 139 |
1505865600000 | 138.78 |
1505952000000 | 139.3 |
1506038400000 | 139.41 |
1506297600000 | 139.21 |
1506384000000 | 139.09 |
1506470400000 | 139.83 |
1506556800000 | 140.1 |
1506643200000 | 141.3 |
1506902400000 | 141.58 |
1506988800000 | 141.65 |
1507075200000 | 141.05 |
1507161600000 | 141.83 |
1507248000000 | 141.44 |
1507507200000 | 141.83 |
1507593600000 | 141.4 |
1507680000000 | 141.83 |
1507766400000 | 141.73 |
1507852800000 | 141.73 |
1508112000000 | 141.77 |
1508198400000 | 141.66 |
1508284800000 | 142.09 |
1508371200000 | 141.37 |
1508457600000 | 141.51 |
1508716800000 | 141.67 |
1508803200000 | 141.62 |
1508889600000 | 140.88 |
1508976000000 | 142.58 |
1509062400000 | 143.02 |
1509321600000 | 143.47 |
1509408000000 | 143.75 |
1509494400000 | 144.66 |
1509580800000 | 144.34 |
1509667200000 | 144.28 |
1509926400000 | 144.05 |
1510012800000 | 143.11 |
1510099200000 | 143.05 |
1510185600000 | 141.39 |
1510272000000 | 140.65 |
1510531200000 | 139.94 |
1510617600000 | 139.12 |
1510704000000 | 138.6 |
1510790400000 | 139.28 |
1510876800000 | 138.68 |
1511136000000 | 139.19 |
1511222400000 | 139.83 |
1511308800000 | 139.19 |
1511395200000 | 139.57 |
1511481600000 | 139.97 |
1511740800000 | 139.28 |
1511827200000 | 140.01 |
1511913600000 | 140.14 |
1512000000000 | 139.34 |
1512086400000 | 137.8 |
1512345600000 | 139.6 |
1512432000000 | 139.36 |
1512518400000 | 139 |
1512604800000 | 139.42 |
1512691200000 | 140.19 |
1512950400000 | 139.89 |
1513036800000 | 140.54 |
1513123200000 | 139.76 |
1513209600000 | 138.8 |
1513296000000 | 138.9 |
1513555200000 | 140.76 |
1513641600000 | 139.74 |
1513728000000 | 138.61 |
1513814400000 | 139.32 |
1513900800000 | 138.67 |
1514332800000 | 138.56 |
1514419200000 | 137.59 |
1514505600000 | 136.8 |
1514851200000 | 136.3 |
1514937600000 | 137.07 |
1515024000000 | 139.25 |
1515110400000 | 140.75 |
1515369600000 | 141.08 |
1515456000000 | 141.42 |
1515542400000 | 140.8 |
1515628800000 | 140.29 |
1515715200000 | 140.93 |
1515974400000 | 140.93 |
1516060800000 | 141.19 |
1516147200000 | 140.86 |
1516233600000 | 141.18 |
1516320000000 | 142.17 |
1516579200000 | 142.75 |
1516665600000 | 143.08 |
1516752000000 | 142 |
1516838400000 | 141.52 |
1516924800000 | 142.13 |
1517184000000 | 141.91 |
1517270400000 | 140.5 |
1517356800000 | 140.5 |
1517443200000 | 139.35 |
1517529600000 | 137.36 |
1517788800000 | 135.68 |
1517875200000 | 132.32 |
1517961600000 | 134.52 |
1518048000000 | 131.61 |
1518134400000 | 129.69 |
1518393600000 | 131.35 |
1518480000000 | 130.23 |
1518566400000 | 131.31 |
1518652800000 | 131.8 |
1518739200000 | 133.18 |
1518998400000 | 132.45 |
1519084800000 | 133.49 |
1519171200000 | 133.28 |
1519257600000 | 133.35 |
1519344000000 | 133.69 |
1519603200000 | 134.52 |
1519689600000 | 134.17 |
1519776000000 | 133.5 |
1519862400000 | 132.01 |
1519948800000 | 129.19 |
1520208000000 | 130.39 |
1520294400000 | 130.45 |
1520380800000 | 131.22 |
1520467200000 | 132.55 |
1520553600000 | 132.78 |
1520812800000 | 133.24 |
1520899200000 | 131.99 |
1520985600000 | 131.73 |
1521072000000 | 132.57 |
1521158400000 | 133.52 |
1521417600000 | 131.96 |
1521504000000 | 132.57 |
1521590400000 | 132.19 |
1521676800000 | 130.11 |
1521763200000 | 128.28 |
1522022400000 | 127.46 |
1522108800000 | 128.87 |
1522195200000 | 129.5 |
1522281600000 | 130.66 |
1522713600000 | 130.08 |
1522800000000 | 129.87 |
1522886400000 | 133.28 |
1522972800000 | 132.5 |
1523232000000 | 132.71 |
1523318400000 | 133.62 |
1523404800000 | 132.93 |
1523491200000 | 133.88 |
1523577600000 | 133.99 |
1523836800000 | 133.78 |
1523923200000 | 135.18 |
1524009600000 | 135.57 |
1524096000000 | 135.46 |
1524182400000 | 135.74 |
1524441600000 | 136.48 |
1524528000000 | 136.42 |
1524614400000 | 135.49 |
1524700800000 | 136.25 |
1524787200000 | 136.62 |
1525046400000 | 137.22 |
1525132800000 | 137.21 |
1525219200000 | 137.82 |
1525305600000 | 136.86 |
1525392000000 | 137.73 |
1525651200000 | 138.16 |
1525737600000 | 137.88 |
1525824000000 | 138.39 |
1525910400000 | 138.35 |
1525996800000 | 138.19 |
1526256000000 | 138.26 |
1526342400000 | 138.23 |
1526428800000 | 138.14 |
1526515200000 | 139.21 |
1526601600000 | 138.39 |
1526860800000 | 138.29 |
1526947200000 | 138.89 |
1527033600000 | 137.23 |
1527120000000 | 136.48 |
1527206400000 | 136.19 |
1527465600000 | 134.91 |
1527552000000 | 132.73 |
1527638400000 | 133.29 |
1527724800000 | 131.94 |
1527811200000 | 133.73 |
1528070400000 | 134.36 |
1528156800000 | 133.89 |
1528243200000 | 134.01 |
1528329600000 | 133.89 |
1528416000000 | 133.39 |
1528675200000 | 134.75 |
1528761600000 | 134.58 |
1528848000000 | 134.83 |
1528934400000 | 136.46 |
1529020800000 | 135.73 |
1529280000000 | 134.38 |
1529366400000 | 133.18 |
1529452800000 | 133.31 |
1529539200000 | 131.87 |
1529625600000 | 133.31 |
1529884800000 | 130.54 |
1529971200000 | 130.49 |
1530057600000 | 131.46 |
1530144000000 | 130.24 |
1530230400000 | 131.29 |
1530489600000 | 130.55 |
1530576000000 | 131.93 |
1530662400000 | 132.05 |
1530748800000 | 133.13 |
1530835200000 | 133.37 |
1531094400000 | 133.9 |
1531180800000 | 134.32 |
1531267200000 | 132.32 |
1531353600000 | 133.13 |
1531440000000 | 133.51 |
1531699200000 | 133.3 |
1531785600000 | 133.61 |
1531872000000 | 134.7 |
1531958400000 | 134.14 |
1532044800000 | 133.7 |
1532304000000 | 133.44 |
1532390400000 | 134.58 |
1532476800000 | 134.14 |
1532563200000 | 135.56 |
1532649600000 | 136.28 |
1532908800000 | 135.81 |
1532995200000 | 136.4 |
1533081600000 | 135.74 |
1533168000000 | 134.12 |
1533254400000 | 134.54 |
1533513600000 | 134.57 |
1533600000000 | 135.41 |
1533686400000 | 135.08 |
1533772800000 | 135.09 |
1533859200000 | 132.51 |
1534118400000 | 131.86 |
1534204800000 | 131.84 |
1534291200000 | 129.99 |
1534377600000 | 130.64 |
1534464000000 | 130.45 |
1534723200000 | 131.32 |
1534809600000 | 132.04 |
1534896000000 | 132.28 |
1534982400000 | 132.16 |
1535068800000 | 132.51 |
1535328000000 | 133.58 |
1535414400000 | 133.17 |
1535500800000 | 133.44 |
1535587200000 | 132.57 |
1535673600000 | 131.11 |
1535932800000 | 131.21 |
1536019200000 | 129.95 |
1536105600000 | 128.26 |
1536192000000 | 127.22 |
1536278400000 | 127.09 |
1536537600000 | 127.83 |
1536624000000 | 127.82 |
1536710400000 | 128.45 |
1536796800000 | 128.65 |
1536883200000 | 129.05 |
1537142400000 | 129.16 |
1537228800000 | 129.61 |
1537315200000 | 129.92 |
1537401600000 | 131.28 |
1537488000000 | 132.4 |
1537747200000 | 131.59 |
1537833600000 | 131.95 |
1537920000000 | 132.28 |
1538006400000 | 132.86 |
1538092800000 | 130.8 |
1538352000000 | 131.21 |
1538438400000 | 130.34 |
1538524800000 | 131.01 |
1538611200000 | 129.86 |
1538697600000 | 128.71 |
1538956800000 | 127.34 |
1539043200000 | 127.92 |
1539129600000 | 125.84 |
1539216000000 | 123.54 |
1539302400000 | 122.86 |
1539561600000 | 123.53 |
1539648000000 | 125.21 |
1539734400000 | 124.88 |
1539820800000 | 123.65 |
1539907200000 | 123.51 |
1540166400000 | 122.78 |
1540252800000 | 120.94 |
1540339200000 | 120.28 |
1540425600000 | 121.48 |
1540512000000 | 120.46 |
1540771200000 | 121.46 |
1540857600000 | 121.22 |
1540944000000 | 123.12 |
1541030400000 | 123.45 |
1541116800000 | 123.93 |
1541376000000 | 123.96 |
1541462400000 | 123.59 |
1541548800000 | 125.09 |
1541635200000 | 124.72 |
1541721600000 | 124.63 |
1541980800000 | 123.08 |
1542067200000 | 124.33 |
1542153600000 | 123.61 |
1542240000000 | 123.09 |
1542326400000 | 122.77 |
1542585600000 | 121.97 |
1542672000000 | 120.31 |
1542758400000 | 121.78 |
1542844800000 | 120.73 |
1542931200000 | 121.18 |
1543190400000 | 122.66 |
1543276800000 | 122.48 |
1543363200000 | 122.54 |
1543449600000 | 122.65 |
1543536000000 | 122.69 |
1543795200000 | 124.34 |
1543881600000 | 123.31 |
1543968000000 | 121.89 |
1544054400000 | 117.93 |
1544140800000 | 118.55 |
1544400000000 | 116.99 |
1544486400000 | 118.4 |
1544572800000 | 120.28 |
1544659200000 | 120.46 |
1544745600000 | 119.71 |
1545004800000 | 118.55 |
1545091200000 | 117.64 |
1545177600000 | 118.11 |
1545264000000 | 116.2 |
1545350400000 | 116.16 |
1545609600000 | 115.2 |
1545868800000 | 113.74 |
1545955200000 | 115.63 |
1546214400000 | 116.2 |
1546387200000 | 115.88 |
1546473600000 | 114.44 |
1546560000000 | 117.74 |
1546819200000 | 117.53 |
1546905600000 | 118.24 |
1546992000000 | 118.76 |
1547078400000 | 118.99 |
1547164800000 | 118.79 |
1547424000000 | 118.08 |
1547510400000 | 118.46 |
1547596800000 | 118.85 |
1547683200000 | 118.61 |
1547769600000 | 121.13 |
1548028800000 | 120.76 |
1548115200000 | 120.29 |
1548201600000 | 120.29 |
1548288000000 | 120.73 |
1548374400000 | 122.15 |
1548633600000 | 121.1 |
1548720000000 | 121.66 |
1548806400000 | 121.87 |
1548892800000 | 121.69 |
1548979200000 | 122.05 |
1549238400000 | 121.81 |
1549324800000 | 123.86 |
1549411200000 | 123.89 |
1549497600000 | 121.56 |
1549584000000 | 120.97 |
1549843200000 | 122.09 |
1549929600000 | 123.12 |
1550016000000 | 123.58 |
1550102400000 | 122.75 |
1550188800000 | 124.94 |
1550448000000 | 125.13 |
1550534400000 | 124.89 |
1550620800000 | 125.64 |
1550707200000 | 125.71 |
1550793600000 | 125.88 |
1551052800000 | 126.3 |
1551139200000 | 126.62 |
1551225600000 | 126.25 |
1551312000000 | 126.76 |
1551398400000 | 127.37 |
1551657600000 | 127.59 |
1551744000000 | 128 |
1551830400000 | 127.84 |
1551916800000 | 127.27 |
1552003200000 | 126.26 |
1552262400000 | 127.13 |
1552348800000 | 127.16 |
1552435200000 | 127.88 |
1552521600000 | 128.66 |
1552608000000 | 130.4 |
1552867200000 | 130.41 |
1552953600000 | 131.22 |
1553040000000 | 129.77 |
1553126400000 | 129.57 |
1553212800000 | 127.28 |
1553472000000 | 127.07 |
1553558400000 | 127.74 |
1553644800000 | 127.92 |
1553731200000 | 127.8 |
1553817600000 | 128.95 |
1554076800000 | 130.33 |
1554163200000 | 130.79 |
1554249600000 | 132.27 |
1554336000000 | 132.59 |
1554422400000 | 132.77 |
1554681600000 | 132.39 |
1554768000000 | 131.64 |
1554854400000 | 132.03 |
1554940800000 | 132.45 |
1555027200000 | 132.9 |
1555286400000 | 133.07 |
1555372800000 | 133.62 |
1555459200000 | 134.14 |
1555545600000 | 134.95 |
1555977600000 | 135.07 |
1556064000000 | 134.98 |
1556150400000 | 134.67 |
1556236800000 | 134.88 |
1556496000000 | 134.93 |
1556582400000 | 135.48 |
1556668800000 | 135.48 |
1556755200000 | 134.45 |
1556841600000 | 135.04 |
1557100800000 | 133.44 |
1557187200000 | 131.09 |
1557273600000 | 131.7 |
1557360000000 | 129.07 |
1557446400000 | 129.51 |
1557705600000 | 128 |
1557792000000 | 129.62 |
1557878400000 | 130.36 |
1557964800000 | 132.47 |
1558051200000 | 131.96 |
1558310400000 | 129.84 |
1558396800000 | 130.56 |
1558483200000 | 130.58 |
1558569600000 | 128.37 |
1558656000000 | 129.18 |
1558915200000 | 129.69 |
1559001600000 | 129.17 |
1559088000000 | 127.15 |
1559174400000 | 127.92 |
1559260800000 | 126.42 |
1559520000000 | 127.07 |
1559606400000 | 128.33 |
1559692800000 | 128.62 |
1559779200000 | 128.64 |
1559865600000 | 130.12 |
1560124800000 | 130.4 |
1560211200000 | 130.97 |
1560297600000 | 130.45 |
1560384000000 | 130.65 |
1560470400000 | 130.2 |
1560729600000 | 130.26 |
1560816000000 | 132.97 |
1560902400000 | 133.04 |
1560988800000 | 133.54 |
1561075200000 | 133.57 |
1561334400000 | 133.12 |
1561420800000 | 132.59 |
1561507200000 | 132.56 |
1561593600000 | 132.64 |
1561680000000 | 133.83 |
1561939200000 | 134.78 |
1562025600000 | 135.16 |
1562112000000 | 136.44 |
1562198400000 | 136.57 |
1562284800000 | 135.89 |
1562544000000 | 135.77 |
1562630400000 | 135.18 |
1562716800000 | 134.82 |
1562803200000 | 134.62 |
1562889600000 | 134.58 |
1563148800000 | 134.78 |
1563235200000 | 135.45 |
1563321600000 | 134.63 |
1563408000000 | 133.88 |
1563494400000 | 133.73 |
1563753600000 | 134.18 |
1563840000000 | 135.78 |
1563926400000 | 135.8 |
1564012800000 | 135.03 |
1564099200000 | 135.47 |
1564358400000 | 135.52 |
1564444800000 | 133.13 |
1564531200000 | 133.32 |
1564617600000 | 134.24 |
1564704000000 | 129.94 |
1564963200000 | 127.44 |
1565049600000 | 126.68 |
1565136000000 | 127.34 |
1565222400000 | 129.71 |
1565308800000 | 128.16 |
1565568000000 | 127.85 |
1565654400000 | 128.98 |
1565740800000 | 126.41 |
1565827200000 | 126.14 |
1565913600000 | 127.96 |
1566172800000 | 129.49 |
1566259200000 | 128.6399 |
1566345600000 | 130.32 |
1566432000000 | 129.6 |
1566518400000 | 128.05 |
1566777600000 | 128.63 |
1566864000000 | 129.51 |
1566950400000 | 129.34 |
1567036800000 | 131.03 |
1567123200000 | 131.77 |
1567382400000 | 131.97 |
1567468800000 | 131.62 |
1567555200000 | 132.76 |
1567641600000 | 133.96 |
1567728000000 | 134.35 |
1567987200000 | 134.33 |
1568073600000 | 134.59 |
1568160000000 | 135.19 |
1568246400000 | 136.02 |
1568332800000 | 136.36 |
1568592000000 | 135.26 |
1568678400000 | 135.37 |
1568764800000 | 135.63 |
1568851200000 | 136.57 |
1568937600000 | 137.3899 |
1569196800000 | 136.09 |
1569283200000 | 136.04 |
1569369600000 | 135.06 |
1569456000000 | 135.9199 |
1569542400000 | 136.47 |
1569801600000 | 137.47 |
1569888000000 | 135.6 |
1569974400000 | 131.66 |
1570060800000 | 131.79 |
1570147200000 | 133.02 |
1570406400000 | 133.95 |
1570492800000 | 132.48 |
1570579200000 | 133.66 |
1570665600000 | 134.77 |
1570752000000 | 137.79 |
1571011200000 | 137.28 |
1571097600000 | 138.94 |
1571184000000 | 138.8899 |
1571270400000 | 138.34 |
1571356800000 | 137.99 |
1571616000000 | 138.86 |
1571702400000 | 139.19 |
1571788800000 | 139.27 |
1571875200000 | 139.82 |
1571961600000 | 140.4 |
1572220800000 | 140.3899 |
1572307200000 | 140.05 |
1572393600000 | 139.94 |
1572480000000 | 139.4199 |
1572566400000 | 140.16 |
1572825600000 | 141.82 |
1572912000000 | 142.29 |
1572998400000 | 142.68 |
1573084800000 | 143.34 |
1573171200000 | 143.04 |
1573430400000 | 142.9199 |
1573516800000 | 143.34 |
1573603200000 | 142.77 |
1573689600000 | 142.26 |
1573776000000 | 143.2 |
1574035200000 | 143.04 |
1574121600000 | 142.69 |
1574208000000 | 142.24 |
1574294400000 | 142.01 |
1574380800000 | 142.34 |
1574640000000 | 143.16 |
1574726400000 | 143.1399 |
1574812800000 | 143.49 |
1574899200000 | 143.13 |
1574985600000 | 143.07 |
1575244800000 | 140.1399 |
1575331200000 | 139.68 |
1575417600000 | 141.46 |
1575504000000 | 141.08 |
1575590400000 | 142.79 |
1575849600000 | 142.03 |
1575936000000 | 142.09 |
1576022400000 | 142.66 |
1576108800000 | 143.4 |
1576195200000 | 144.32 |
1576454400000 | 145.98 |
1576540800000 | 144.91 |
1576627200000 | 144.6699 |
1576713600000 | 144.66 |
1576800000000 | 146.02 |
1577059200000 | 145.98 |
1577145600000 | 145.9 |
1577404800000 | 146.19 |
1577664000000 | 144.94 |
1577750400000 | 144.8 |
1577923200000 | 146.62 |
1578009600000 | 145.81 |
1578268800000 | 145.02 |
1578355200000 | 145.4 |
1578441600000 | 145.88 |
1578528000000 | 146.77 |
1578614400000 | 146.46 |
1578873600000 | 146.1699 |
1578960000000 | 146.05 |
1579046400000 | 145.8 |
1579132800000 | 145.99 |
1579219200000 | 147.22 |
1579478400000 | 146.83 |
1579564800000 | 146.4199 |
1579651200000 | 145.72 |
1579737600000 | 144.48 |
1579824000000 | 145.97 |
1580083200000 | 142.23 |
1580169600000 | 143.82 |
1580256000000 | 144.35 |
1580342400000 | 142.6699 |
1580428800000 | 140.6399 |
1580688000000 | 141.44 |
1580774400000 | 144.08 |
1580860800000 | 146.1 |
1580947200000 | 147.24 |
1581033600000 | 147.01 |
1581292800000 | 146.79 |
1581379200000 | 148.1 |
1581465600000 | 149.32 |
1581552000000 | 149.37 |
1581638400000 | 149.23 |
1581897600000 | 149.68 |
1581984000000 | 148.96 |
1582070400000 | 150.1 |
1582156800000 | 148.37 |
1582243200000 | 147.55 |
1582502400000 | 141.76 |
1582588800000 | 138.95 |
1582675200000 | 139.33 |
1582761600000 | 134.83 |
1582848000000 | 130.02 |
1583107200000 | 130.4199 |
1583193600000 | 131.57 |
1583280000000 | 133.65 |
1583366400000 | 131.57 |
1583452800000 | 126.72 |
1583712000000 | 116.21 |
1583798400000 | 114.4 |
1583884800000 | 114.29 |
1583971200000 | 100.72 |
1584057600000 | 102.08 |
1584316800000 | 97.34 |
1584403200000 | 100.99 |
1584489600000 | 96.2099 |
1584576000000 | 98.5 |
1584662400000 | 101.37 |
1584921600000 | 99.33 |
1585008000000 | 108.43 |
1585094400000 | 111.39 |
1585180800000 | 113 |
1585267200000 | 108.52 |
1585526400000 | 110.44 |
1585612800000 | 111.49 |
1585699200000 | 107.68 |
1585785600000 | 107.99 |
1585872000000 | 106.98 |
1586131200000 | 112.05 |
1586217600000 | 114.23 |
1586304000000 | 113.86 |
1586390400000 | 115.45 |
1586822400000 | 116.5 |
1586908800000 | 112.41 |
1586995200000 | 112.67 |
1587081600000 | 115.67 |
1587340800000 | 116.58 |
1587427200000 | 112.15 |
1587513600000 | 114 |
1587600000000 | 114.6 |
1587686400000 | 112.9 |
1587945600000 | 115.84 |
1588032000000 | 117.68 |
1588118400000 | 119.88 |
1588204800000 | 117.21 |
1588291200000 | 117.21 |
1588550400000 | 113.04 |
1588636800000 | 115.36 |
1588723200000 | 114.27 |
1588809600000 | 115.67 |
1588896000000 | 116.8 |
1589155200000 | 115.86 |
1589241600000 | 116.07 |
1589328000000 | 113.31 |
1589414400000 | 111.23 |
1589500800000 | 111.7 |
1589760000000 | 116.98 |
1589846400000 | 116.59 |
1589932800000 | 118.21 |
1590019200000 | 116.73 |
1590105600000 | 116.86 |
1590364800000 | 119.31 |
1590451200000 | 120.14 |
1590537600000 | 122 |
1590624000000 | 123.89 |
1590710400000 | 122.35 |
1590969600000 | 123.21 |
1591056000000 | 126.2 |
1591142400000 | 130.4199 |
1591228800000 | 129.98 |
1591315200000 | 134.4 |
1591574400000 | 133.66 |
1591660800000 | 132.23 |
1591747200000 | 131.35 |
1591833600000 | 125.84 |
1591920000000 | 126.07 |
1592179200000 | 125.37 |
1592265600000 | 129.61 |
1592352000000 | 130.58 |
1592438400000 | 129.99 |
1592524800000 | 130.76 |
1592784000000 | 129.75 |
1592870400000 | 132.09 |
1592956800000 | 128.27 |
1593043200000 | 129.16 |
1593129600000 | 128.73 |
1593388800000 | 129.75 |
1593475200000 | 129.87 |
1593561600000 | 129.6399 |
1593648000000 | 133.25 |
1593734400000 | 132.22 |
1593993600000 | 134.38 |
1594080000000 | 133.23 |
1594166400000 | 131.91 |
1594252800000 | 131.1 |
1594339200000 | 132.37 |
1594598400000 | 134.48 |
1594684800000 | 133.49 |
1594771200000 | 135.49 |
1594857600000 | 135.12 |
1594944000000 | 135.15 |
1595203200000 | 136.25 |
1595289600000 | 136.81 |
1595376000000 | 135.53 |
1595462400000 | 135.77 |
1595548800000 | 133.31 |
1595808000000 | 133.18 |
1595894400000 | 132.98 |
1595980800000 | 132.9 |
1596067200000 | 129.08 |
1596153600000 | 128.01 |
1596412800000 | 131.12 |
1596499200000 | 131.12 |
1596585600000 | 131.56 |
1596672000000 | 130.44 |
1596758400000 | 130.99 |
1597017600000 | 131.03 |
1597104000000 | 133.61 |
1597190400000 | 135.06 |
1597276800000 | 134.36 |
1597363200000 | 132.83 |
1597622400000 | 132.99 |
1597708800000 | 132.37 |
1597795200000 | 133.4199 |
1597881600000 | 131.75 |
1597968000000 | 131.1699 |
1598227200000 | 133.9199 |
1598313600000 | 133.9199 |
1598400000000 | 135 |
1598486400000 | 133.8 |
1598572800000 | 133.13 |
1598832000000 | 131.6399 |
1598918400000 | 131.87 |
1599004800000 | 134.16 |
1599091200000 | 132.62 |
1599177600000 | 130.95 |
1599436800000 | 132.97 |
1599523200000 | 131.25 |
1599609600000 | 133.78 |
1599696000000 | 133.31 |
1599782400000 | 133.55 |
1600041600000 | 133.52 |
1600128000000 | 134.27 |
1600214400000 | 134.43 |
1600300800000 | 133.4199 |
1600387200000 | 132.32 |
1600646400000 | 127.47 |
1600732800000 | 127.58 |
1600819200000 | 128.3 |
1600905600000 | 127.59 |
1600992000000 | 126.53 |
1601251200000 | 130.05 |
1601337600000 | 129.6699 |
1601424000000 | 128.81 |
1601510400000 | 128.93 |
1601596800000 | 128.74 |
1601856000000 | 129.85 |
1601942400000 | 130.23 |
1602028800000 | 130.3 |
1602115200000 | 131.16 |
1602201600000 | 131.8 |
1602460800000 | 132.9 |
1602547200000 | 132.29 |
1602633600000 | 132.09 |
1602720000000 | 128.83 |
1602806400000 | 130.95 |
1603065600000 | 130.71 |
1603152000000 | 130.04 |
1603238400000 | 128.25 |
1603324800000 | 127.9 |
1603411200000 | 128.81 |
1603670400000 | 124.94 |
1603756800000 | 123.49 |
1603843200000 | 119.13 |
1603929600000 | 119.07 |
1604016000000 | 118.92 |
1604275200000 | 121.51 |
1604361600000 | 124.73 |
1604448000000 | 127.04 |
1604534400000 | 129.23 |
1604620800000 | 128.78 |
1604880000000 | 136.51 |
1604966400000 | 137.52 |
1605052800000 | 138.66 |
1605139200000 | 137.04 |
1605225600000 | 137.27 |
1605484800000 | 138.36 |
1605571200000 | 138.4 |
1605657600000 | 139.13 |
1605744000000 | 138.04 |
1605830400000 | 138.65 |
1606089600000 | 138.35 |
1606176000000 | 140 |
1606262400000 | 140.3 |
1606348800000 | 140.3 |
1606435200000 | 141.11 |
1606694400000 | 139.84 |
1606780800000 | 140.95 |
1606867200000 | 140.66 |
1606953600000 | 140.12 |
1607040000000 | 140.95 |
1607299200000 | 140.6399 |
1607385600000 | 140.48 |
1607472000000 | 140.51 |
1607558400000 | 140.26 |
1607644800000 | 138.72 |
1607904000000 | 139.54 |
1607990400000 | 140.1699 |
1608076800000 | 141.1 |
1608163200000 | 141.85 |
1608249600000 | 141.35 |
1608508800000 | 137.38 |
1608595200000 | 139.49 |
1608681600000 | 140.88 |
1608768000000 | 141.09 |
1609113600000 | 142.63 |
1609200000000 | 142.83 |
1609286400000 | 142.53 |
1609372800000 | 141.8899 |
1609718400000 | 142.56 |
1609804800000 | 141.79 |
1609891200000 | 144.47 |
1609977600000 | 145.23 |
1610064000000 | 146.32 |
1610323200000 | 145.27 |
1610409600000 | 144.8899 |
1610496000000 | 145.2 |
1610582400000 | 145.8899 |
1610668800000 | 144.07 |
1610928000000 | 144.35 |
1611014400000 | 143.95 |
1611100800000 | 144.94 |
1611187200000 | 144.87 |
1611273600000 | 144.09 |
1611532800000 | 142.23 |
1611619200000 | 143.8899 |
1611705600000 | 141.73 |
1611792000000 | 142.61 |
1611878400000 | 139.66 |
1612137600000 | 141.73 |
1612224000000 | 143.82 |
1612310400000 | 144.41 |
1612396800000 | 145.46 |
1612483200000 | 146.1399 |
1612742400000 | 146.6 |
1612828800000 | 146.4199 |
1612915200000 | 145.59 |
1613001600000 | 146.47 |
1613088000000 | 147.52 |
1613347200000 | 149.06 |
1613433600000 | 148.75 |
1613520000000 | 147.4199 |
1613606400000 | 146.74 |
1613692800000 | 147.98 |
1613952000000 | 147.23 |
1614038400000 | 146.8899 |
1614124800000 | 147.45 |
1614211200000 | 147.05 |
1614297600000 | 145.3899 |
1614556800000 | 147.87 |
1614643200000 | 147.97 |
1614729600000 | 147.88 |
1614816000000 | 147.31 |
1614902400000 | 146.18 |
1615161600000 | 149.93 |
1615248000000 | 150.8899 |
1615334400000 | 152.27 |
1615420800000 | 153.29 |
1615507200000 | 152.94 |
1615766400000 | 152.6 |
1615852800000 | 153.22 |
1615939200000 | 152.99 |
1616025600000 | 153.78 |
1616112000000 | 152.66 |
1616371200000 | 152.44 |
1616457600000 | 152.37 |
1616544000000 | 152.78 |
1616630400000 | 152.83 |
1616716800000 | 154.1699 |
1616976000000 | 154.94 |
1617062400000 | 156.57 |
1617148800000 | 156.35 |
1617235200000 | 157.09 |
1617667200000 | 158.08 |
1617753600000 | 157.73 |
1617840000000 | 158.58 |
1617926400000 | 158.78 |
1618185600000 | 158.25 |
1618272000000 | 158.59 |
1618358400000 | 158.79 |
1618444800000 | 159.2 |
1618531200000 | 160.6699 |
1618790400000 | 160.33 |
1618876800000 | 157.46 |
1618963200000 | 158.94 |
1619049600000 | 160.33 |
1619136000000 | 160.28 |
1619395200000 | 160.44 |
1619481600000 | 160.16 |
1619568000000 | 160.28 |
1619654400000 | 159.59 |
1619740800000 | 158.7 |
1620000000000 | 159.7 |
1620086400000 | 156.96 |
1620172800000 | 160.21 |
1620259200000 | 160.12 |
1620345600000 | 161.51 |
1620604800000 | 161.15 |
1620691200000 | 158.22 |
1620777600000 | 158.4 |
1620864000000 | 158.75 |
1620950400000 | 161.28 |
1621209600000 | 160.97 |
1621296000000 | 160.84 |
1621382400000 | 158.19 |
1621468800000 | 160.59 |
1621555200000 | 161.52 |
1621814400000 | 161.86 |
1621900800000 | 161.84 |
1621987200000 | 161.65 |
1622073600000 | 161.58 |
1622160000000 | 162.79 |
1622419200000 | 161.57 |
1622505600000 | 162.7 |
1622592000000 | 163.26 |
1622678400000 | 163.05 |
1622764800000 | 163.41 |
1623024000000 | 163.7 |
1623110400000 | 163.61 |
1623196800000 | 163.62 |
1623283200000 | 163.6399 |
1623369600000 | 164.86 |
1623628800000 | 165.19 |
1623715200000 | 165.81 |
1623801600000 | 166.07 |
1623888000000 | 166.31 |
1623974400000 | 163.32 |
1624233600000 | 164.54 |
1624320000000 | 165.04 |
1624406400000 | 163.29 |
1624492800000 | 165.12 |
1624579200000 | 165.25 |
1624838400000 | 164.19 |
1624924800000 | 164.94 |
1625011200000 | 163.1399 |
1625097600000 | 163.8 |
1625184000000 | 163.95 |
1625443200000 | 164.22 |
1625529600000 | 162.88 |
1625616000000 | 164 |
1625702400000 | 160.46 |
1625788800000 | 163.43 |
1626048000000 | 164.55 |
1626134400000 | 164.6699 |
1626220800000 | 164.85 |
1626307200000 | 163.23 |
1626393600000 | 162.26 |
1626652800000 | 158.32 |
1626739200000 | 159.46 |
1626825600000 | 161.99 |
1626912000000 | 163.31 |
1626998400000 | 165.44 |
1627257600000 | 165.3899 |
1627344000000 | 163.9 |
1627430400000 | 165.27 |
1627516800000 | 165.99 |
1627603200000 | 165.16 |
1627862400000 | 166.2 |
1627948800000 | 166.62 |
1628035200000 | 167.85 |
1628121600000 | 168.49 |
1628208000000 | 168.9 |
1628467200000 | 169.12 |
1628553600000 | 169.4199 |
1628640000000 | 170.23 |
1628726400000 | 171.08 |
1628812800000 | 171.27 |
1629072000000 | 170.37 |
1629158400000 | 170.24 |
1629244800000 | 170.01 |
1629331200000 | 167.43 |
1629417600000 | 168.2 |
1629676800000 | 169.3899 |
1629763200000 | 169.09 |
1629849600000 | 169.04 |
1629936000000 | 168.72 |
1630022400000 | 169.54 |
1630281600000 | 169.8899 |
1630368000000 | 169.44 |
1630454400000 | 170.58 |
1630540800000 | 170.9 |
1630627200000 | 169.79 |
1630886400000 | 171.56 |
1630972800000 | 170.75 |
1631059200000 | 168.91 |
1631145600000 | 168.9199 |
1631232000000 | 168.68 |
1631491200000 | 169.58 |
1631577600000 | 170 |
1631664000000 | 168.28 |
1631750400000 | 169.15 |
1631836800000 | 167.41 |
1632096000000 | 163.72 |
1632182400000 | 165.87 |
1632268800000 | 167.98 |
1632355200000 | 169.81 |
1632441600000 | 168.37 |
1632700800000 | 168.5 |
1632787200000 | 164.36 |
1632873600000 | 165.08 |
1632960000000 | 164.13 |
1633046400000 | 163.34 |
1633305600000 | 162.01 |
1633392000000 | 164.84 |
1633478400000 | 162.65 |
1633564800000 | 165.94 |
1633651200000 | 165.06 |
1633910400000 | 165.1 |
1633996800000 | 164.56 |
1634083200000 | 165.53 |
1634169600000 | 168.1699 |
1634256000000 | 169.4199 |
1634515200000 | 168.26 |
1634601600000 | 168.78 |
1634688000000 | 168.81 |
1634774400000 | 168.1699 |
1634860800000 | 169.71 |
1635120000000 | 169.83 |
1635206400000 | 171 |
1635292800000 | 170.94 |
1635379200000 | 171.4199 |
1635465600000 | 172.19 |
1635724800000 | 173.63 |
1635811200000 | 174.6399 |
1635897600000 | 175.23 |
1635984000000 | 176.05 |
1636070400000 | 176.85 |
1636329600000 | 176.62 |
1636416000000 | 176.46 |
1636502400000 | 176.54 |
1636588800000 | 177.08 |
1636675200000 | 177.73 |
1636934400000 | 178.31 |
1637020800000 | 178.8 |
1637107200000 | 179.04 |
1637193600000 | 178.51 |
1637280000000 | 177.37 |
1637539200000 | 177.02 |
1637625600000 | 174.73 |
1637712000000 | 174.4 |
1637798400000 | 174.87 |
1637884800000 | 166.99 |
1638144000000 | 167.81 |
1638230400000 | 166.1699 |
1638316800000 | 170.81 |
1638403200000 | 168.13 |
1638489600000 | 167.3899 |
1638748800000 | 169.3899 |
1638835200000 | 174.58 |
1638921600000 | 172.78 |
1639008000000 | 171.97 |
1639094400000 | 171.75 |
1639353600000 | 171.3 |
1639440000000 | 169.81 |
1639526400000 | 170.62 |
1639612800000 | 172.38 |
1639699200000 | 170.61 |
1639958400000 | 168.53 |
1640044800000 | 171.27 |
1640131200000 | 172.79 |
1640217600000 | 174.84 |
1640304000000 | 174.44 |
1640563200000 | 175.73 |
1640649600000 | 176.71 |
1640736000000 | 175.75 |
1640822400000 | 176.43 |
1640908800000 | 176.12 |
1641168000000 | 177.21 |
1641254400000 | 178.73 |
1641340800000 | 179.43 |
1641427200000 | 176.95 |
1641513600000 | 176.5 |
1641772800000 | 173.54 |
1641859200000 | 175.33 |
1641945600000 | 176.9 |
1642032000000 | 177 |
1642118400000 | 175.32 |
1642377600000 | 176.56 |
1642464000000 | 174.7 |
1642550400000 | 174.88 |
1642636800000 | 176.03 |
1642723200000 | 173.26 |
1642982400000 | 166.49 |
1643068800000 | 167.6 |
1643155200000 | 171.04 |
1643241600000 | 171.88 |
1643328000000 | 170.01 |
1643587200000 | 171.52 |
1643673600000 | 173.41 |
1643760000000 | 173.41 |
1643846400000 | 170.4 |
1643932800000 | 168.29 |
1644192000000 | 169.62 |
1644278400000 | 170.03 |
1644364800000 | 172.82 |
1644451200000 | 172.44 |
1644537600000 | 170.61 |
1644796800000 | 166.6399 |
1644883200000 | 169.6699 |
1644969600000 | 169.18 |
1645056000000 | 168.37 |
1645142400000 | 166.91 |
1645401600000 | 163.21 |
1645488000000 | 163.01 |
1645574400000 | 162.33 |
1645660800000 | 156.38 |
1645747200000 | 161.98 |
1646006400000 | 159.78 |
1646092800000 | 153.96 |
1646179200000 | 156.36 |
1646265600000 | 153.45 |
1646352000000 | 146.06 |
1646611200000 | 144.45 |
1646697600000 | 144.24 |
1646784000000 | 154.66 |
1646870400000 | 150.19 |
1646956800000 | 151.4 |
1647216000000 | 153.61 |
1647302400000 | 153.53 |
1647388800000 | 159.7 |
1647475200000 | 159.53 |
1647561600000 | 160.22 |
1647820800000 | 159.51 |
1647907200000 | 161.35 |
1647993600000 | 158.85 |
1648080000000 | 158.3899 |
1648166400000 | 158.57 |
1648425600000 | 159.62 |
1648512000000 | 163.93 |
1648598400000 | 162.15 |
1648684800000 | 159.95 |
1648771200000 | 160.76 |
1649030400000 | 161.94 |
1649116800000 | 160.59 |
1649203200000 | 156.78 |
1649289600000 | 155.9 |
1649376000000 | 158.16 |
1649635200000 | 157.36 |
1649721600000 | 157.09 |
1649808000000 | 157.08 |
1649894400000 | 157.78 |
1650326400000 | 157.24 |
1650412800000 | 160.03 |
1650499200000 | 161.25 |
1650585600000 | 157.68 |
1650844800000 | 154.04 |
1650931200000 | 152.48 |
1651017600000 | 153 |
1651104000000 | 154.81 |
1651190400000 | 155.88 |
1651449600000 | 152.99 |
1651536000000 | 154.2 |
1651622400000 | 152.66 |
1651708800000 | 151.44 |
1651795200000 | 148.6 |
1652054400000 | 144.24 |
1652140800000 | 145.6399 |
1652227200000 | 149.8 |
1652313600000 | 148.24 |
1652400000000 | 151.81 |
1652659200000 | 151.01 |
1652745600000 | 153.38 |
1652832000000 | 151.3 |
1652918400000 | 149.25 |
1653004800000 | 149.78 |
1653264000000 | 152.06 |
1653350400000 | 149.96 |
1653436800000 | 151.12 |
1653523200000 | 153.47 |
1653609600000 | 156.21 |
1653868800000 | 157.78 |
1653955200000 | 155.65 |
1654041600000 | 154.3 |
1654128000000 | 155.74 |
1654214400000 | 155.33 |
1654473600000 | 157.52 |
1654560000000 | 156.27 |
1654646400000 | 155.62 |
1654732800000 | 153.07 |
1654819200000 | 147.9199 |
1655078400000 | 144.09 |
1655164800000 | 143.09 |
1655251200000 | 145.36 |
1655337600000 | 141.06 |
1655424000000 | 141.23 |
1655683200000 | 142.41 |
1655769600000 | 143.48 |
1655856000000 | 142.18 |
1655942400000 | 140.84 |
1656028800000 | 144.8899 |
1656288000000 | 145.2 |
1656374400000 | 145.41 |
1656460800000 | 144.09 |
1656547200000 | 141.68 |
1656633600000 | 141.15 |
1656892800000 | 141.65 |
1656979200000 | 137.77 |
1657065600000 | 139.93 |
1657152000000 | 142.79 |
1657238400000 | 143.23 |
1657497600000 | 141.79 |
1657584000000 | 142.15 |
1657670400000 | 140.86 |
1657756800000 | 138.5 |
1657843200000 | 141.63 |
1658102400000 | 143.08 |
1658188800000 | 146.1699 |
1658275200000 | 146.26 |
1658361600000 | 147.01 |
1658448000000 | 147.03 |
1658707200000 | 147.32 |
1658793600000 | 146.31 |
1658880000000 | 147.48 |
1658966400000 | 149.4199 |
1659052800000 | 151.87 |
1659312000000 | 151.68 |
1659398400000 | 150.63 |
1659484800000 | 152.55 |
1659571200000 | 153.49 |
1659657600000 | 152.13 |
1659916800000 | 153.24 |
1660003200000 | 151.53 |
1660089600000 | 152.77 |
1660176000000 | 153.11 |
1660262400000 | 153.83 |
1660521600000 | 154.22 |
1660608000000 | 154.95 |
1660694400000 | 152.83 |
1660780800000 | 153.93 |
1660867200000 | 152.1699 |
1661126400000 | 149.32 |
1661212800000 | 149.18 |
1661299200000 | 149.51 |
1661385600000 | 149.86 |
1661472000000 | 147.06 |
1661731200000 | 145.6399 |
1661817600000 | 145.16 |
1661904000000 | 143.4 |
1661990400000 | 141.11 |
1662076800000 | 144.68 |
1662336000000 | 142.55 |
1662422400000 | 142.94 |
1662508800000 | 142.9 |
1662595200000 | 143.45 |
1662681600000 | 146 |
1662940800000 | 148.93 |
1663027200000 | 146.58 |
1663113600000 | 145.86 |
1663200000000 | 144.8899 |
1663286400000 | 143.37 |
1663545600000 | 143.11 |
1663632000000 | 141.8 |
1663718400000 | 142.8899 |
1663804800000 | 140.1399 |
1663891200000 | 136.96 |
1664150400000 | 136.7 |
1664236800000 | 136.13 |
1664323200000 | 136.38 |
1664409600000 | 134.15 |
1664496000000 | 135.93 |
1664755200000 | 136.98 |
1664841600000 | 142.6 |
1664928000000 | 141.11 |
1665014400000 | 140.53 |
1665100800000 | 138.08 |
1665360000000 | 137.27 |
1665446400000 | 136.3899 |
1665532800000 | 135.94 |
1665619200000 | 137.07 |
1665705600000 | 137.88 |
1665964800000 | 140.15 |
1666051200000 | 141.02 |
1666137600000 | 141.62 |
1666224000000 | 142.48 |
1666310400000 | 141.95 |
1666569600000 | 144.09 |
1666656000000 | 146.3 |
1666742400000 | 146.97 |
1666828800000 | 146.8899 |
1666915200000 | 147.26 |
1667174400000 | 147.34 |
1667260800000 | 148.53 |
1667347200000 | 147.4199 |
1667433600000 | 146.45 |
1667520000000 | 150.41 |
1667779200000 | 151.16 |
1667865600000 | 152.68 |
1667952000000 | 152.22 |
1668038400000 | 156.86 |
1668124800000 | 157.75 |
1668384000000 | 158.84 |
1668470400000 | 159.91 |
1668556800000 | 158.58 |
1668643200000 | 158.44 |
1668729600000 | 160.1699 |
1668988800000 | 159.44 |
1669075200000 | 160.3899 |
1669161600000 | 161.18 |
1669248000000 | 161.85 |
1669334400000 | 161.81 |
1669593600000 | 160.77 |
1669680000000 | 160.56 |
1669766400000 | 161.69 |
1669852800000 | 162.56 |
1669939200000 | 162.27 |
1670198400000 | 161.43 |
1670284800000 | 160.69 |
1670371200000 | 159.9199 |
1670457600000 | 159.88 |
1670544000000 | 160.85 |
1670803200000 | 159.84 |
1670889600000 | 162.62 |
1670976000000 | 162.11 |
1671062400000 | 156.51 |
1671148800000 | 155.09 |
1671408000000 | 155.4 |
1671494400000 | 155.03 |
1671580800000 | 157.9199 |
1671667200000 | 155.94 |
1671753600000 | 155.69 |
1672099200000 | 156.28 |
1672185600000 | 155.33 |
1672272000000 | 157.02 |
1672358400000 | 154.65 |
1672617600000 | 157.02 |
1672704000000 | 157.99 |
1672790400000 | 161.6399 |
1672876800000 | 161.04 |
1672963200000 | 163.3899 |
1673222400000 | 165.71 |
1673308800000 | 165.41 |
1673395200000 | 167.34 |
1673481600000 | 168.41 |
1673568000000 | 169.43 |
1673827200000 | 169.7 |
1673913600000 | 170.23 |
1674000000000 | 170.2 |
1674086400000 | 166.95 |
1674172800000 | 167.91 |
1674432000000 | 169.28 |
1674518400000 | 169.37 |
1674604800000 | 169.32 |
1674691200000 | 170.47 |
1674777600000 | 170.75 |
1675036800000 | 169.97 |
1675123200000 | 170.03 |
1675209600000 | 170.18 |
1675296000000 | 172.65 |
1675382400000 | 173.24 |
1675641600000 | 171.19 |
1675728000000 | 171.78 |
1675814400000 | 172.16 |
1675900800000 | 173.82 |
1675987200000 | 171.81 |
1676246400000 | 173.6 |
1676332800000 | 173.51 |
1676419200000 | 174.71 |
1676505600000 | 175.22 |
1676592000000 | 173.9199 |
1676851200000 | 173.8 |
1676937600000 | 172.98 |
1677024000000 | 172.55 |
1677110400000 | 173.29 |
1677196800000 | 170.46 |
1677456000000 | 173.47 |
1677542400000 | 173.08 |
1677628800000 | 172.02 |
1677715200000 | 173.02 |
1677801600000 | 175.09 |
1678060800000 | 175.91 |
1678147200000 | 174.29 |
1678233600000 | 174.85 |
1678320000000 | 174.57 |
1678406400000 | 172.02 |
1678665600000 | 166.41 |
1678752000000 | 169.59 |
1678838400000 | 163.31 |
1678924800000 | 166.49 |
1679011200000 | 164.3899 |
1679270400000 | 166.48 |
1679356800000 | 169.18 |
1679443200000 | 169.58 |
1679529600000 | 169.88 |
1679616000000 | 166.3899 |
1679875200000 | 167.85 |
1679961600000 | 168.19 |
1680048000000 | 170.86 |
1680134400000 | 173.18 |
1680220800000 | 174.09 |
1680480000000 | 174.1399 |
1680566400000 | 174.15 |
1680652800000 | 173.4 |
1680739200000 | 173.98 |
1681171200000 | 174.81 |
1681257600000 | 174.84 |
1681344000000 | 175.44 |
1681430400000 | 176.69 |
1681689600000 | 175.62 |
1681776000000 | 176.74 |
1681862400000 | 176.48 |
1681948800000 | 176.03 |
1682035200000 | 176.9 |
1682294400000 | 176.84 |
1682380800000 | 175.82 |
1682467200000 | 174.8 |
1682553600000 | 175.27 |
1682640000000 | 175.3899 |
1682899200000 | 175.3899 |
1682985600000 | 172.58 |
1683072000000 | 173.24 |
1683158400000 | 172.38 |
1683244800000 | 174.76 |
1683504000000 | 175 |
1683590400000 | 173.86 |
1683676800000 | 173.21 |
1683763200000 | 173.35 |
1683849600000 | 173.91 |
1684108800000 | 173.95 |
1684195200000 | 173.73 |
1684281600000 | 173.97 |
1684368000000 | 176.05 |
1684454400000 | 177.29 |
1684713600000 | 176.69 |
1684800000000 | 175.75 |
1684886400000 | 172.62 |
1684972800000 | 172.87 |
1685059200000 | 175.48 |
1685318400000 | 174.81 |
1685404800000 | 173.68 |
1685491200000 | 170.86 |
1685577600000 | 172.82 |
1685664000000 | 175.1699 |
1685923200000 | 174.26 |
1686009600000 | 174.34 |
1686096000000 | 174.15 |
1686182400000 | 174.31 |
1686268800000 | 173.9199 |
1686528000000 | 174.74 |
1686614400000 | 175.9 |
1686700800000 | 177.07 |
1686787200000 | 176.53 |
1686873600000 | 177.18 |
1687132800000 | 176.05 |
1687219200000 | 175.36 |
1687305600000 | 174.81 |
1687392000000 | 173.84 |
1687478400000 | 172.56 |
1687737600000 | 172.96 |
1687824000000 | 173.94 |
1687910400000 | 175.48 |
1687996800000 | 175.95 |
1688083200000 | 177.8 |
1688342400000 | 178.01 |
1688428800000 | 177.63 |
1688515200000 | 175.9199 |
1688601600000 | 171.02 |
1688688000000 | 171.13 |
1688947200000 | 171.77 |
1689033600000 | 172.9199 |
1689120000000 | 175.91 |
1689206400000 | 176.97 |
1689292800000 | 177.13 |
1689552000000 | 175.76 |
1689638400000 | 176.16 |
1689724800000 | 175.83 |
1689811200000 | 176.23 |
1689897600000 | 177.1399 |
1690156800000 | 176.9199 |
1690243200000 | 177.54 |
1690329600000 | 176.15 |
1690416000000 | 180.01 |
1690502400000 | 180.4199 |
1690761600000 | 180.46 |
1690848000000 | 178.1699 |
1690934400000 | 175.38 |
1691020800000 | 174.4199 |
1691107200000 | 175.61 |
1691366400000 | 175.65 |
1691452800000 | 173.5 |
1691539200000 | 175.09 |
1691625600000 | 177.81 |
1691712000000 | 175.47 |
1691971200000 | 175.94 |
1692057600000 | 174.38 |
1692144000000 | 174.3899 |
1692230400000 | 173.21 |
1692316800000 | 172.79 |
1692576000000 | 173.28 |
1692662400000 | 174.69 |
1692748800000 | 174.9199 |
1692835200000 | 173.69 |
1692921600000 | 173.78 |
1693180800000 | 176.06 |
1693267200000 | 177.4 |
1693353600000 | 177.02 |
1693440000000 | 176.37 |
1693526400000 | 175.94 |
1693785600000 | 175.85 |
1693872000000 | 175.86 |
1693958400000 | 174.81 |
1694044800000 | 173.98 |
1694131200000 | 174.54 |
1694390400000 | 175.32 |
1694476800000 | 175.15 |
1694563200000 | 174.53 |
1694649600000 | 176.94 |
1694736000000 | 177.1 |
1694995200000 | 175.29 |
1695081600000 | 175.34 |
1695168000000 | 176.88 |
1695254400000 | 174.6699 |
1695340800000 | 174.29 |
1695600000000 | 172.97 |
1695686400000 | 171.37 |
1695772800000 | 171.48 |
1695859200000 | 172.74 |
1695945600000 | 173.05 |
1696204800000 | 171.52 |
1696291200000 | 169.85 |
1696377600000 | 169.8899 |
1696464000000 | 169.75 |
1696550400000 | 171.82 |
1696809600000 | 170.73 |
1696896000000 | 174.28 |
1696982400000 | 174.61 |
1697068800000 | 174.87 |
1697155200000 | 172.4 |
1697414400000 | 172.76 |
1697500800000 | 172.73 |
1697587200000 | 170.79 |
1697673600000 | 170.2 |
1697760000000 | 167.37 |
1698019200000 | 167.9 |
1698105600000 | 168.53 |
1698192000000 | 169.09 |
1698278400000 | 168.21 |
1698364800000 | 166.94 |
1698624000000 | 167.21 |
1698710400000 | 168.55 |
1698796800000 | 169.79 |
1698883200000 | 172.77 |
1698969600000 | 172.73 |
1699228800000 | 172.1399 |
1699315200000 | 171.8 |
1699401600000 | 172.81 |
1699488000000 | 174.82 |
1699574400000 | 173.95 |
1699833600000 | 175.22 |
1699920000000 | 177.5 |
1700006400000 | 178.45 |
1700092800000 | 177.96 |
1700179200000 | 179.51 |
1700438400000 | 179.83 |
1700524800000 | 179.55 |
1700611200000 | 180.29 |
1700697600000 | 180.8 |
1700784000000 | 181.4199 |
1701043200000 | 180.82 |
1701129600000 | 180.76 |
1701216000000 | 181.74 |
1701302400000 | 182.03 |
EURO STOXX 50 ESG | EURO STOXX 50 | |
---|---|---|
2017 | -0.23360364225596 | 0.71214365122594 |
2018 | 5.6282112339306 | 6.5911341367465 |
2019 | -15.274813957481 | -14.549004493971 |
2020 | 25.04190941775 | 25.211630289557 |
2021 | -2.0250885198425 | -5.1790448752678 |
2022 | 24.332441196176 | 21.170851811841 |
2023 | -12.323703640996 | -11.872251872806 |
2024 | 22.153694549633 | 19.518302151842 |
Methodology
The EURO STOXX 50 ESG Index reflects the EURO STOXX 50 Index with standardized ESG exclusion screens applied for Global Standards Screening, ESG Risk Rating, ESG Controversy, Controversial Weapons, Thermal Coal, Unconventional Oil&Gas, Military Contracting, Small Arms and Tobacco. Furthermore, companies with the lowest ESG scores are excluded until a total of 20% (based on number of holdings) of the initial EURO STOXX 50 components are excluded. Each exclusion is replaced by a EURO STOXX company with a higher ESG score from the same ICB Supersector as the excluded company.The index is reviewed quarterly, and the index is free float market capitalization weighted with cap factors imposed on the index components such that the index achieves an overall ESG score that exceeds that of the EURO STOXX 50 Index excluding its worst 20% ESG scorers. The EURO STOXX 50 ESG index is designed to have an improved ESG profile over the EURO STOXX 50 index and is thus benchmarked against the EURO STOXX 50 for its ESG score improvement exercise.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0469557521 | SX5EESG | SX5EESG INDEX | .SX5EESG |
Price USD | CH0469557489 | SX5KESG | .SX5KESG | |
Gross Return EUR | CH0469557497 | SX5GTESG | SX5GTESG INDEX | .SX5GTESG |
Net Return EUR | CH0469557505 | SX5TESG | SX5TESG INDEX | .SX5TESG |
Gross Return USD | CH0469557513 | SX5GUESG | .SX5GUESG | |
Net Return USD | CH0469557539 | SX5UESG | .SX5UESG |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 30, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
BLUE CHIP INDICES
EURO STOXX 50 ESG
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 10.417% |
TOTALENERGIES | Energy | France | 4.642% |
L'OREAL | Consumer Products and Services | France | 4.567% |
SAP | Technology | Germany | 4.452% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 4.349% |
ALLIANZ | Insurance | Germany | 4.076% |
SIEMENS | Industrial Goods and Services | Germany | 3.976% |
SANOFI | Health Care | France | 3.215% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.150% |
AIR LIQUIDE | Chemicals | France | 2.882% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.