Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 ESG Focus
Index Description
The EURO iSTOXX 50 ESG Focus Index tracks the composition of the EURO STOXX 50® Index and reweights its constituents according to a pre-defined scheme that allocates the highest weights to companies that rank highest in Environmental, Social and Governance areas, based on ESG indicators provided by Sustainalytics.
Key facts
- Based on a parent index that is one of the most liquid indices covering the Eurozone, being used as underlying for a variety of financial products, such as options, futures and ETFs, as well as for benchmarking purposes
- Stronger representation of companies that are leading in Environmental, Social and Govern-ance areas
- Components weighted according to independent company ratings provided by Sustainalytics
- Lowest weight assigned to companies involved in controversial weapons and companies which are non-compliant with UN Global Compact Principles
- Quarterly review frequency allows for closer tracking of fast entry/exit changes in the EURO STOXX 50 and swifter reactions to changes in ESG scores
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 ESG Focus | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 3.8 | 0.4 | 23.8 |
EURO STOXX 50 | 4,702.8 | 3,680.4 | 73.6 | 58.5 | 328.0 | 20.7 | 8.9 | 0.6 | 5.4 |
Supersector weighting (top 10)
Banks | 21.9 |
---|---|
Insurance | 9.6 |
Industrial Goods and Services | 8.4 |
Technology | 8.3 |
Consumer Products and Services | 7.8 |
Telecommunications | 6.3 |
Utilities | 6.0 |
Energy | 5.7 |
Health Care | 5.7 |
Automobiles and Parts | 5.7 |
Country weighting
France | 31.2 |
---|---|
Germany | 27.9 |
Italy | 14.8 |
Spain | 10.6 |
Netherlands | 8.2 |
Finland | 6.9 |
Belgium | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 ESG Focus | 2.4 | 10.4 | 13.9 | 23.7 | 60.9 | N/A | N/A | 14.1 | 7.4 | 10.1 |
EURO STOXX 50 | 0.7 | 8.6 | 10.5 | 20.0 | 58.7 | N/A | N/A | 10.6 | 6.3 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 ESG Focus | N/A | N/A | 15.2 | 21.7 | 23.7 | N/A | N/A | 0.6 | 0.2 | 0.4 |
EURO STOXX 50 | N/A | N/A | 15.7 | 22.2 | 23.9 | N/A | N/A | 0.4 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 ESG Focus | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 5.8 | 4.1 | 3.6 | 3.5 | 3.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 ESG Focus | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 3.3 | 0.7 | 0.8 | 0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
EURO iSTOXX 50 ESG Focus
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 50 ESG Focus | 12.7 | 10.5 | 12.0 | 12.0 | 1.3 | 4.7 | 0.9 | 15.7 |
EURO STOXX 50 | 15.8 | 13.4 | 15.2 | 15.2 | 1.9 | 3.5 | 1.4 | 19.5 |
Performance and annual returns
EURO iSTOXX 50 ESG Focus | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.79 |
1332288000000 | 98.15 |
1332374400000 | 96.82 |
1332460800000 | 97.15 |
1332720000000 | 98.14 |
1332806400000 | 97.91 |
1332892800000 | 96.73 |
1332979200000 | 94.78 |
1333065600000 | 95.91 |
1333324800000 | 96.44 |
1333411200000 | 95 |
1333497600000 | 91.07 |
1333584000000 | 90.55 |
1334016000000 | 87.92 |
1334102400000 | 88.68 |
1334188800000 | 89.41 |
1334275200000 | 86.56 |
1334534400000 | 86.64 |
1334620800000 | 89.65 |
1334707200000 | 87.83 |
1334793600000 | 86.26 |
1334880000000 | 87.81 |
1335139200000 | 84.74 |
1335225600000 | 86.83 |
1335312000000 | 88.34 |
1335398400000 | 88.64 |
1335484800000 | 89.89 |
1335744000000 | 88.54 |
1335830400000 | 88.49 |
1335916800000 | 87.09 |
1336003200000 | 87.06 |
1336089600000 | 85.59 |
1336348800000 | 86.63 |
1336435200000 | 84.63 |
1336521600000 | 83.72 |
1336608000000 | 85.17 |
1336694400000 | 85.4 |
1336953600000 | 82.6 |
1337040000000 | 81.28 |
1337126400000 | 80.91 |
1337212800000 | 79.56 |
1337299200000 | 79.77 |
1337558400000 | 80.56 |
1337644800000 | 82.16 |
1337731200000 | 78.61 |
1337817600000 | 79.41 |
1337904000000 | 79.21 |
1338163200000 | 78.91 |
1338249600000 | 79.13 |
1338336000000 | 76.57 |
1338422400000 | 76.3 |
1338508800000 | 74.77 |
1338768000000 | 76 |
1338854400000 | 75.99 |
1338940800000 | 78.36 |
1339027200000 | 78.81 |
1339113600000 | 78.54 |
1339372800000 | 78.33 |
1339459200000 | 78.11 |
1339545600000 | 78.83 |
1339632000000 | 78.95 |
1339718400000 | 80.56 |
1339977600000 | 79.42 |
1340064000000 | 81.78 |
1340150400000 | 82.49 |
1340236800000 | 81.54 |
1340323200000 | 80.72 |
1340582400000 | 77.89 |
1340668800000 | 77.63 |
1340755200000 | 78.99 |
1340841600000 | 78.6 |
1340928000000 | 84.26 |
1341187200000 | 84.45 |
1341273600000 | 85.62 |
1341360000000 | 84.72 |
1341446400000 | 82.85 |
1341532800000 | 80.32 |
1341792000000 | 80.03 |
1341878400000 | 80.53 |
1341964800000 | 80.83 |
1342051200000 | 79.8 |
1342137600000 | 81.39 |
1342396800000 | 81.13 |
1342483200000 | 80.8 |
1342569600000 | 82.27 |
1342656000000 | 82.97 |
1342742400000 | 79.82 |
1343001600000 | 77.39 |
1343088000000 | 76.08 |
1343174400000 | 76.77 |
1343260800000 | 81.25 |
1343347200000 | 83.62 |
1343606400000 | 84.29 |
1343692800000 | 84.24 |
1343779200000 | 84.33 |
1343865600000 | 80.57 |
1343952000000 | 85.73 |
1344211200000 | 87.58 |
1344297600000 | 89.42 |
1344384000000 | 88.52 |
1344470400000 | 88.53 |
1344556800000 | 88.06 |
1344816000000 | 87.99 |
1344902400000 | 88.24 |
1344988800000 | 87.94 |
1345075200000 | 89.76 |
1345161600000 | 89.94 |
1345420800000 | 89.86 |
1345507200000 | 91.93 |
1345593600000 | 90.53 |
1345680000000 | 90.41 |
1345766400000 | 90.05 |
1346025600000 | 91.29 |
1346112000000 | 90.75 |
1346198400000 | 89.98 |
1346284800000 | 88.74 |
1346371200000 | 90.85 |
1346630400000 | 91.54 |
1346716800000 | 90.43 |
1346803200000 | 90.77 |
1346889600000 | 94.2 |
1346976000000 | 96.23 |
1347235200000 | 95.81 |
1347321600000 | 97.13 |
1347408000000 | 98.07 |
1347494400000 | 97.41 |
1347580800000 | 101.44 |
1347840000000 | 100.91 |
1347926400000 | 98.85 |
1348012800000 | 99.25 |
1348099200000 | 97.77 |
1348185600000 | 98.89 |
1348444800000 | 97.6 |
1348531200000 | 98.54 |
1348617600000 | 94.79 |
1348704000000 | 95.3 |
1348790400000 | 93.3 |
1349049600000 | 95.24 |
1349136000000 | 95.39 |
1349222400000 | 95.06 |
1349308800000 | 95.81 |
1349395200000 | 97.93 |
1349654400000 | 95.97 |
1349740800000 | 94.53 |
1349827200000 | 93.95 |
1349913600000 | 95.55 |
1350000000000 | 95.16 |
1350259200000 | 95.44 |
1350345600000 | 98.58 |
1350432000000 | 100.37 |
1350518400000 | 100.5 |
1350604800000 | 98.85 |
1350864000000 | 99.07 |
1350950400000 | 96.1 |
1351036800000 | 96.55 |
1351123200000 | 96.36 |
1351209600000 | 96.52 |
1351468800000 | 95.77 |
1351555200000 | 97.84 |
1351641600000 | 97.34 |
1351728000000 | 98.57 |
1351814400000 | 98.59 |
1352073600000 | 96.99 |
1352160000000 | 97.62 |
1352246400000 | 95.2 |
1352332800000 | 95 |
1352419200000 | 95 |
1352678400000 | 94.83 |
1352764800000 | 95.52 |
1352851200000 | 95.13 |
1352937600000 | 95.1 |
1353024000000 | 93.1 |
1353283200000 | 96.65 |
1353369600000 | 97.22 |
1353456000000 | 98 |
1353542400000 | 99.09 |
1353628800000 | 100.65 |
1353888000000 | 100.08 |
1353974400000 | 99.95 |
1354060800000 | 99.85 |
1354147200000 | 101.91 |
1354233600000 | 101.69 |
1354492800000 | 102.32 |
1354579200000 | 102.75 |
1354665600000 | 102.82 |
1354752000000 | 102.68 |
1354838400000 | 102.46 |
1355097600000 | 102.03 |
1355184000000 | 103.89 |
1355270400000 | 104.42 |
1355356800000 | 104.66 |
1355443200000 | 104.98 |
1355702400000 | 105.53 |
1355788800000 | 106.77 |
1355875200000 | 107.65 |
1355961600000 | 107.66 |
1356048000000 | 106.67 |
1356307200000 | 106.82 |
1356566400000 | 107.58 |
1356652800000 | 106.14 |
1356912000000 | 106.11 |
1357084800000 | 110.01 |
1357171200000 | 108.43 |
1357257600000 | 108.24 |
1357516800000 | 108.15 |
1357603200000 | 107.37 |
1357689600000 | 107.8 |
1357776000000 | 109.63 |
1357862400000 | 111 |
1358121600000 | 111.1 |
1358208000000 | 110.42 |
1358294400000 | 109.91 |
1358380800000 | 111.53 |
1358467200000 | 110.49 |
1358726400000 | 111.67 |
1358812800000 | 111.18 |
1358899200000 | 110.71 |
1358985600000 | 112.24 |
1359072000000 | 113.69 |
1359331200000 | 113.7 |
1359417600000 | 114.01 |
1359504000000 | 114.15 |
1359590400000 | 113.08 |
1359676800000 | 114.25 |
1359936000000 | 109.77 |
1360022400000 | 110.54 |
1360108800000 | 109.41 |
1360195200000 | 107.58 |
1360281600000 | 108.78 |
1360540800000 | 108.3 |
1360627200000 | 110.05 |
1360713600000 | 109.88 |
1360800000000 | 108.1 |
1360886400000 | 107.09 |
1361145600000 | 107.2 |
1361232000000 | 109.02 |
1361318400000 | 107.96 |
1361404800000 | 104.23 |
1361491200000 | 105.56 |
1361750400000 | 106.89 |
1361836800000 | 102.55 |
1361923200000 | 104.48 |
1362009600000 | 105.05 |
1362096000000 | 103.59 |
1362355200000 | 103.97 |
1362441600000 | 106.74 |
1362528000000 | 106.49 |
1362614400000 | 107.74 |
1362700800000 | 108.57 |
1362960000000 | 108.23 |
1363046400000 | 108.08 |
1363132800000 | 107.05 |
1363219200000 | 109.02 |
1363305600000 | 108.86 |
1363564800000 | 107.14 |
1363651200000 | 105.22 |
1363737600000 | 107.17 |
1363824000000 | 105.9 |
1363910400000 | 106.38 |
1364169600000 | 104.06 |
1364256000000 | 103.33 |
1364342400000 | 101.46 |
1364428800000 | 102.36 |
1364860800000 | 104.44 |
1364947200000 | 102.89 |
1365033600000 | 102.31 |
1365120000000 | 102.53 |
1365379200000 | 102.57 |
1365465600000 | 103.22 |
1365552000000 | 106.25 |
1365638400000 | 107.44 |
1365724800000 | 105.78 |
1365984000000 | 105.05 |
1366070400000 | 104.84 |
1366156800000 | 102 |
1366243200000 | 102.37 |
1366329600000 | 103.56 |
1366588800000 | 103.54 |
1366675200000 | 106.69 |
1366761600000 | 108.17 |
1366848000000 | 108.69 |
1366934400000 | 108.15 |
1367193600000 | 110.56 |
1367280000000 | 110.84 |
1367366400000 | 110.89 |
1367452800000 | 110.35 |
1367539200000 | 112.58 |
1367798400000 | 111.61 |
1367884800000 | 112.72 |
1367971200000 | 114.39 |
1368057600000 | 113.63 |
1368144000000 | 113.18 |
1368403200000 | 113 |
1368489600000 | 113.89 |
1368576000000 | 113.61 |
1368662400000 | 114.07 |
1368748800000 | 113.88 |
1369008000000 | 114.8 |
1369094400000 | 114.86 |
1369180800000 | 115.33 |
1369267200000 | 112.95 |
1369353600000 | 112.64 |
1369612800000 | 114 |
1369699200000 | 114.92 |
1369785600000 | 113.98 |
1369872000000 | 115.5 |
1369958400000 | 113.39 |
1370217600000 | 113.01 |
1370304000000 | 113.63 |
1370390400000 | 111.91 |
1370476800000 | 111.4 |
1370563200000 | 113.53 |
1370822400000 | 113.08 |
1370908800000 | 112.22 |
1370995200000 | 112.03 |
1371081600000 | 111.63 |
1371168000000 | 112.19 |
1371427200000 | 113.78 |
1371513600000 | 114.19 |
1371600000000 | 113.71 |
1371686400000 | 107.87 |
1371772800000 | 105.75 |
1372032000000 | 103.96 |
1372118400000 | 105.22 |
1372204800000 | 107.01 |
1372291200000 | 107.8 |
1372377600000 | 107.01 |
1372636800000 | 108.18 |
1372723200000 | 107.33 |
1372809600000 | 105.54 |
1372896000000 | 108.34 |
1372982400000 | 105.78 |
1373241600000 | 108.15 |
1373328000000 | 107.96 |
1373414400000 | 108.49 |
1373500800000 | 110.93 |
1373587200000 | 110.61 |
1373846400000 | 111.18 |
1373932800000 | 111.13 |
1374019200000 | 111.4 |
1374105600000 | 112.97 |
1374192000000 | 113.43 |
1374451200000 | 114.33 |
1374537600000 | 114.64 |
1374624000000 | 116.22 |
1374710400000 | 115.91 |
1374796800000 | 116.12 |
1375056000000 | 116.13 |
1375142400000 | 116.79 |
1375228800000 | 117.07 |
1375315200000 | 118.57 |
1375401600000 | 119.14 |
1375660800000 | 118.89 |
1375747200000 | 118.55 |
1375833600000 | 118.86 |
1375920000000 | 120.57 |
1376006400000 | 120.83 |
1376265600000 | 120.5 |
1376352000000 | 120.6 |
1376438400000 | 121.32 |
1376524800000 | 120.41 |
1376611200000 | 121.73 |
1376870400000 | 120.51 |
1376956800000 | 119.45 |
1377043200000 | 118.46 |
1377129600000 | 119.95 |
1377216000000 | 121.02 |
1377475200000 | 120.36 |
1377561600000 | 117.09 |
1377648000000 | 116.48 |
1377734400000 | 116.41 |
1377820800000 | 114.57 |
1378080000000 | 116.9 |
1378166400000 | 115.87 |
1378252800000 | 116.45 |
1378339200000 | 116.69 |
1378425600000 | 118.14 |
1378684800000 | 119.14 |
1378771200000 | 121.61 |
1378857600000 | 122.32 |
1378944000000 | 122.76 |
1379030400000 | 122.46 |
1379289600000 | 124.49 |
1379376000000 | 124.17 |
1379462400000 | 124.74 |
1379548800000 | 127.52 |
1379635200000 | 126.8 |
1379894400000 | 125.81 |
1379980800000 | 126.64 |
1380067200000 | 126.99 |
1380153600000 | 126.6 |
1380240000000 | 126.89 |
1380499200000 | 125.77 |
1380585600000 | 127.46 |
1380672000000 | 127.3 |
1380758400000 | 126.9 |
1380844800000 | 127.78 |
1381104000000 | 127.4 |
1381190400000 | 126.88 |
1381276800000 | 126.25 |
1381363200000 | 129.23 |
1381449600000 | 129.77 |
1381708800000 | 130.16 |
1381795200000 | 130.55 |
1381881600000 | 131.13 |
1381968000000 | 132.56 |
1382054400000 | 133.72 |
1382313600000 | 133.61 |
1382400000000 | 135.41 |
1382486400000 | 134.2 |
1382572800000 | 135.35 |
1382659200000 | 134.81 |
1382918400000 | 134.3 |
1383004800000 | 135.42 |
1383091200000 | 134.96 |
1383177600000 | 134.36 |
1383264000000 | 132.72 |
1383523200000 | 133.53 |
1383609600000 | 131.96 |
1383696000000 | 133.41 |
1383782400000 | 130.88 |
1383868800000 | 130.47 |
1384128000000 | 131.7 |
1384214400000 | 131.2 |
1384300800000 | 130.34 |
1384387200000 | 132.23 |
1384473600000 | 132.41 |
1384732800000 | 134.13 |
1384819200000 | 132.86 |
1384905600000 | 132.13 |
1384992000000 | 132.1 |
1385078400000 | 133.24 |
1385337600000 | 133.64 |
1385424000000 | 133.97 |
1385510400000 | 135 |
1385596800000 | 135.7 |
1385683200000 | 135.69 |
1385942400000 | 134.63 |
1386028800000 | 132.17 |
1386115200000 | 131.01 |
1386201600000 | 130.26 |
1386288000000 | 131.79 |
1386547200000 | 132.54 |
1386633600000 | 131.86 |
1386720000000 | 131.32 |
1386806400000 | 129.98 |
1386892800000 | 129.48 |
1387152000000 | 132.2 |
1387238400000 | 130.43 |
1387324800000 | 132.19 |
1387411200000 | 133.77 |
1387497600000 | 134.48 |
1387756800000 | 135.73 |
1387843200000 | 135.4 |
1388102400000 | 138.28 |
1388361600000 | 138.19 |
1388448000000 | 138.25 |
1388620800000 | 134.89 |
1388707200000 | 135.06 |
1388966400000 | 135.22 |
1389052800000 | 136.59 |
1389139200000 | 136.63 |
1389225600000 | 135.85 |
1389312000000 | 137.51 |
1389571200000 | 137.75 |
1389657600000 | 138.37 |
1389744000000 | 139.39 |
1389830400000 | 138.65 |
1389916800000 | 138.31 |
1390176000000 | 138.34 |
1390262400000 | 137.99 |
1390348800000 | 138.25 |
1390435200000 | 137.8 |
1390521600000 | 133.96 |
1390780800000 | 133.16 |
1390867200000 | 134.06 |
1390953600000 | 132.78 |
1391040000000 | 132.57 |
1391126400000 | 131.19 |
1391385600000 | 129.49 |
1391472000000 | 129.46 |
1391558400000 | 129.52 |
1391644800000 | 132.44 |
1391731200000 | 133.89 |
1391990400000 | 134.08 |
1392076800000 | 136.07 |
1392163200000 | 135.88 |
1392249600000 | 136.93 |
1392336000000 | 137.89 |
1392595200000 | 138.08 |
1392681600000 | 138.42 |
1392768000000 | 138.6 |
1392854400000 | 138.23 |
1392940800000 | 138.97 |
1393200000000 | 139.64 |
1393286400000 | 139.79 |
1393372800000 | 138.36 |
1393459200000 | 137.77 |
1393545600000 | 139.44 |
1393804800000 | 135.05 |
1393891200000 | 138.44 |
1393977600000 | 138.5 |
1394064000000 | 140.15 |
1394150400000 | 138.49 |
1394409600000 | 138.46 |
1394496000000 | 138.31 |
1394582400000 | 137.65 |
1394668800000 | 135.9 |
1394755200000 | 134.86 |
1395014400000 | 136.9 |
1395100800000 | 137.71 |
1395187200000 | 138.02 |
1395273600000 | 137.34 |
1395360000000 | 137.4 |
1395619200000 | 135.83 |
1395705600000 | 137.71 |
1395792000000 | 139.28 |
1395878400000 | 139.09 |
1395964800000 | 140.83 |
1396224000000 | 140.66 |
1396310400000 | 141.78 |
1396396800000 | 141.79 |
1396483200000 | 141.96 |
1396569600000 | 142.7 |
1396828800000 | 141.4 |
1396915200000 | 141.31 |
1397001600000 | 142.04 |
1397088000000 | 141.49 |
1397174400000 | 139.8 |
1397433600000 | 139.52 |
1397520000000 | 137.87 |
1397606400000 | 139.71 |
1397692800000 | 140.7 |
1398124800000 | 142.08 |
1398211200000 | 141.55 |
1398297600000 | 141.94 |
1398384000000 | 140.34 |
1398643200000 | 141.16 |
1398729600000 | 142.76 |
1398816000000 | 143.19 |
1398902400000 | 143.23 |
1398988800000 | 142.63 |
1399248000000 | 142.73 |
1399334400000 | 142.46 |
1399420800000 | 142.87 |
1399507200000 | 144.29 |
1399593600000 | 142.44 |
1399852800000 | 143.64 |
1399939200000 | 143.37 |
1400025600000 | 143.49 |
1400112000000 | 141.55 |
1400198400000 | 141.99 |
1400457600000 | 142.45 |
1400544000000 | 141.98 |
1400630400000 | 142.66 |
1400716800000 | 142.68 |
1400803200000 | 143.09 |
1401062400000 | 145.01 |
1401148800000 | 144.95 |
1401235200000 | 144.88 |
1401321600000 | 145.21 |
1401408000000 | 145.5 |
1401667200000 | 145.43 |
1401753600000 | 145.32 |
1401840000000 | 145.04 |
1401926400000 | 146.41 |
1402012800000 | 147.83 |
1402272000000 | 147.87 |
1402358400000 | 147.65 |
1402444800000 | 146.48 |
1402531200000 | 146.33 |
1402617600000 | 145.84 |
1402876800000 | 145.35 |
1402963200000 | 145.66 |
1403049600000 | 146.3 |
1403136000000 | 148.51 |
1403222400000 | 147.27 |
1403481600000 | 146.55 |
1403568000000 | 146.7 |
1403654400000 | 145.83 |
1403740800000 | 144.79 |
1403827200000 | 145.17 |
1404086400000 | 145.88 |
1404172800000 | 147.12 |
1404259200000 | 146.66 |
1404345600000 | 147.92 |
1404432000000 | 146.78 |
1404691200000 | 145.12 |
1404777600000 | 143.28 |
1404864000000 | 144.43 |
1404950400000 | 141.8 |
1405036800000 | 142.18 |
1405296000000 | 143.67 |
1405382400000 | 141.78 |
1405468800000 | 143.68 |
1405555200000 | 141.59 |
1405641600000 | 141.59 |
1405900800000 | 140.52 |
1405987200000 | 142.08 |
1406073600000 | 142.21 |
1406160000000 | 143.41 |
1406246400000 | 141.26 |
1406505600000 | 141.09 |
1406592000000 | 141.61 |
1406678400000 | 140.66 |
1406764800000 | 138.39 |
1406851200000 | 137.14 |
1407110400000 | 136.96 |
1407196800000 | 136.49 |
1407283200000 | 135.13 |
1407369600000 | 133.27 |
1407456000000 | 133.59 |
1407715200000 | 135.21 |
1407801600000 | 133.99 |
1407888000000 | 135.57 |
1407974400000 | 135.64 |
1408060800000 | 134.7 |
1408320000000 | 136.23 |
1408406400000 | 136.43 |
1408492800000 | 135.72 |
1408579200000 | 137.47 |
1408665600000 | 135.88 |
1408924800000 | 138.33 |
1409011200000 | 139.62 |
1409097600000 | 139.46 |
1409184000000 | 138 |
1409270400000 | 138.14 |
1409529600000 | 137.78 |
1409616000000 | 138.06 |
1409702400000 | 139.86 |
1409788800000 | 140.46 |
1409875200000 | 140.33 |
1410134400000 | 140.05 |
1410220800000 | 138.67 |
1410307200000 | 138.76 |
1410393600000 | 138.78 |
1410480000000 | 138.68 |
1410739200000 | 138.43 |
1410825600000 | 137.95 |
1410912000000 | 138.86 |
1410998400000 | 139.7 |
1411084800000 | 139 |
1411344000000 | 138.16 |
1411430400000 | 136.66 |
1411516800000 | 137.55 |
1411603200000 | 135.24 |
1411689600000 | 135.33 |
1411948800000 | 134.02 |
1412035200000 | 134.92 |
1412121600000 | 133.2 |
1412208000000 | 130.38 |
1412294400000 | 129.98 |
1412553600000 | 130.81 |
1412640000000 | 129.26 |
1412726400000 | 128.72 |
1412812800000 | 128.67 |
1412899200000 | 125.77 |
1413158400000 | 126.37 |
1413244800000 | 126.35 |
1413331200000 | 122.77 |
1413417600000 | 122.18 |
1413504000000 | 125.71 |
1413763200000 | 124.39 |
1413849600000 | 126.53 |
1413936000000 | 126.52 |
1414022400000 | 127.76 |
1414108800000 | 127.59 |
1414368000000 | 126.93 |
1414454400000 | 129.42 |
1414540800000 | 129.17 |
1414627200000 | 128.25 |
1414713600000 | 130.64 |
1414972800000 | 128.91 |
1415059200000 | 128.03 |
1415145600000 | 129.59 |
1415232000000 | 129.6 |
1415318400000 | 127.79 |
1415577600000 | 129.42 |
1415664000000 | 129.81 |
1415750400000 | 128.07 |
1415836800000 | 128.54 |
1415923200000 | 128.61 |
1416182400000 | 129.27 |
1416268800000 | 131.61 |
1416355200000 | 131.88 |
1416441600000 | 131.1 |
1416528000000 | 133.48 |
1416787200000 | 134.47 |
1416873600000 | 135.54 |
1416960000000 | 135.91 |
1417046400000 | 136.54 |
1417132800000 | 136.91 |
1417392000000 | 136.31 |
1417478400000 | 135.71 |
1417564800000 | 135.15 |
1417651200000 | 134.27 |
1417737600000 | 136.26 |
1417996800000 | 135.12 |
1418083200000 | 133.06 |
1418169600000 | 132.62 |
1418256000000 | 132.78 |
1418342400000 | 129.89 |
1418601600000 | 125.97 |
1418688000000 | 129.66 |
1418774400000 | 128.24 |
1418860800000 | 131.46 |
1418947200000 | 130.94 |
1419206400000 | 131.62 |
1419292800000 | 132.34 |
1419379200000 | 132.14 |
1419811200000 | 132.05 |
1419897600000 | 129.98 |
1419984000000 | 129.8 |
1420156800000 | 128.64 |
1420416000000 | 123.09 |
1420502400000 | 122.28 |
1420588800000 | 121.76 |
1420675200000 | 125.9 |
1420761600000 | 123.23 |
1421020800000 | 124.7 |
1421107200000 | 126.36 |
1421193600000 | 124.92 |
1421280000000 | 125.46 |
1421366400000 | 126.44 |
1421625600000 | 128.65 |
1421712000000 | 129.04 |
1421798400000 | 130.29 |
1421884800000 | 130.64 |
1421971200000 | 130.95 |
1422230400000 | 132.25 |
1422316800000 | 132.28 |
1422403200000 | 131.37 |
1422489600000 | 132.03 |
1422576000000 | 130.44 |
1422835200000 | 131.73 |
1422921600000 | 134.76 |
1423008000000 | 134.35 |
1423094400000 | 134.14 |
1423180800000 | 132.82 |
1423440000000 | 130.49 |
1423526400000 | 131.86 |
1423612800000 | 131.25 |
1423699200000 | 133.85 |
1423785600000 | 135.32 |
1424044800000 | 134.71 |
1424131200000 | 134.66 |
1424217600000 | 135.35 |
1424304000000 | 136.95 |
1424390400000 | 136.71 |
1424649600000 | 137.68 |
1424736000000 | 138.51 |
1424822400000 | 138.53 |
1424908800000 | 137.99 |
1424995200000 | 138.84 |
1425254400000 | 138.61 |
1425340800000 | 136.72 |
1425427200000 | 136.5 |
1425513600000 | 137.3 |
1425600000000 | 135.24 |
1425859200000 | 134.66 |
1425945600000 | 131.57 |
1426032000000 | 132.75 |
1426118400000 | 132.91 |
1426204800000 | 132.45 |
1426464000000 | 134.92 |
1426550400000 | 133.97 |
1426636800000 | 134.15 |
1426723200000 | 134.25 |
1426809600000 | 138.36 |
1427068800000 | 138.99 |
1427155200000 | 140.06 |
1427241600000 | 139.26 |
1427328000000 | 137.61 |
1427414400000 | 137.8 |
1427673600000 | 138.72 |
1427760000000 | 136.44 |
1427846400000 | 137.21 |
1427932800000 | 139.11 |
1428364800000 | 140.78 |
1428451200000 | 139.01 |
1428537600000 | 139.02 |
1428624000000 | 139.57 |
1428883200000 | 139.2 |
1428969600000 | 139.41 |
1429056000000 | 138.71 |
1429142400000 | 138.08 |
1429228800000 | 136.26 |
1429488000000 | 137.6 |
1429574400000 | 137.65 |
1429660800000 | 137.73 |
1429747200000 | 137.69 |
1429833600000 | 139.1 |
1430092800000 | 141.49 |
1430179200000 | 140.24 |
1430265600000 | 138.87 |
1430352000000 | 139.56 |
1430438400000 | 139.77 |
1430697600000 | 140.02 |
1430784000000 | 137.1 |
1430870400000 | 139.53 |
1430956800000 | 138.68 |
1431043200000 | 141.82 |
1431302400000 | 140.29 |
1431388800000 | 139.51 |
1431475200000 | 140.12 |
1431561600000 | 142.53 |
1431648000000 | 142.25 |
1431907200000 | 142.18 |
1431993600000 | 142.53 |
1432080000000 | 142.78 |
1432166400000 | 143.21 |
1432252800000 | 141.78 |
1432512000000 | 140.83 |
1432598400000 | 138.12 |
1432684800000 | 140.27 |
1432771200000 | 139.82 |
1432857600000 | 137.38 |
1433116800000 | 136.72 |
1433203200000 | 138.85 |
1433289600000 | 141.17 |
1433376000000 | 140.48 |
1433462400000 | 136.4 |
1433721600000 | 136.04 |
1433808000000 | 136.07 |
1433894400000 | 139.36 |
1433980800000 | 139.6 |
1434067200000 | 138 |
1434326400000 | 135.34 |
1434412800000 | 135.79 |
1434499200000 | 134.64 |
1434585600000 | 137.65 |
1434672000000 | 136.89 |
1434931200000 | 143.18 |
1435017600000 | 141.54 |
1435104000000 | 140.87 |
1435190400000 | 140.93 |
1435276800000 | 140.87 |
1435536000000 | 135.23 |
1435622400000 | 133.57 |
1435708800000 | 135.83 |
1435795200000 | 134.6 |
1435881600000 | 133.82 |
1436140800000 | 130.61 |
1436227200000 | 126.21 |
1436313600000 | 128.9 |
1436400000000 | 132.24 |
1436486400000 | 137.82 |
1436745600000 | 137.99 |
1436832000000 | 138.4 |
1436918400000 | 138.56 |
1437004800000 | 139.83 |
1437091200000 | 138.97 |
1437350400000 | 139.76 |
1437436800000 | 139.21 |
1437523200000 | 138.24 |
1437609600000 | 139.32 |
1437696000000 | 137.9 |
1437955200000 | 136.62 |
1438041600000 | 137.46 |
1438128000000 | 137.89 |
1438214400000 | 136.86 |
1438300800000 | 138.82 |
1438560000000 | 139.33 |
1438646400000 | 138.67 |
1438732800000 | 139.28 |
1438819200000 | 139.56 |
1438905600000 | 138.82 |
1439164800000 | 140.94 |
1439251200000 | 139.22 |
1439337600000 | 136.28 |
1439424000000 | 136.73 |
1439510400000 | 135.63 |
1439769600000 | 135.54 |
1439856000000 | 135.09 |
1439942400000 | 132.78 |
1440028800000 | 131.49 |
1440115200000 | 128.78 |
1440374400000 | 125.04 |
1440460800000 | 129.05 |
1440547200000 | 127.23 |
1440633600000 | 129.16 |
1440720000000 | 129.34 |
1440979200000 | 128.47 |
1441065600000 | 125.9 |
1441152000000 | 126.02 |
1441238400000 | 127.25 |
1441324800000 | 124.21 |
1441584000000 | 125.35 |
1441670400000 | 127.16 |
1441756800000 | 128.31 |
1441843200000 | 127.17 |
1441929600000 | 126.52 |
1442188800000 | 126.05 |
1442275200000 | 127.09 |
1442361600000 | 128.95 |
1442448000000 | 129.3 |
1442534400000 | 126.24 |
1442793600000 | 125.42 |
1442880000000 | 120.41 |
1442966400000 | 120.73 |
1443052800000 | 120.07 |
1443139200000 | 122.62 |
1443398400000 | 120.21 |
1443484800000 | 120.04 |
1443571200000 | 122.43 |
1443657600000 | 121.47 |
1443744000000 | 123 |
1444003200000 | 126.27 |
1444089600000 | 127.87 |
1444176000000 | 127.53 |
1444262400000 | 128.04 |
1444348800000 | 129.82 |
1444608000000 | 129.96 |
1444694400000 | 128.96 |
1444780800000 | 128.54 |
1444867200000 | 130 |
1444953600000 | 130.97 |
1445212800000 | 130.5 |
1445299200000 | 130.46 |
1445385600000 | 131.36 |
1445472000000 | 132.37 |
1445558400000 | 133.42 |
1445817600000 | 133.34 |
1445904000000 | 132.1 |
1445990400000 | 133.93 |
1446076800000 | 132.52 |
1446163200000 | 133.54 |
1446422400000 | 133.92 |
1446508800000 | 132.97 |
1446595200000 | 131.64 |
1446681600000 | 131.98 |
1446768000000 | 131.46 |
1447027200000 | 129.65 |
1447113600000 | 129.37 |
1447200000000 | 130.78 |
1447286400000 | 128.97 |
1447372800000 | 127.66 |
1447632000000 | 127.66 |
1447718400000 | 129.94 |
1447804800000 | 129.17 |
1447891200000 | 130.95 |
1447977600000 | 130.32 |
1448236800000 | 129.41 |
1448323200000 | 128.12 |
1448409600000 | 129.99 |
1448496000000 | 131.39 |
1448582400000 | 130.92 |
1448841600000 | 131.12 |
1448928000000 | 130.81 |
1449014400000 | 130.06 |
1449100800000 | 128.96 |
1449187200000 | 129.13 |
1449446400000 | 130.02 |
1449532800000 | 127.81 |
1449619200000 | 128.15 |
1449705600000 | 127.47 |
1449792000000 | 125.68 |
1450051200000 | 123.59 |
1450137600000 | 126.28 |
1450224000000 | 126.63 |
1450310400000 | 127.69 |
1450396800000 | 126.06 |
1450656000000 | 125.43 |
1450742400000 | 126 |
1450828800000 | 127.67 |
1450915200000 | 128.52 |
1451260800000 | 127.62 |
1451347200000 | 129.1 |
1451433600000 | 128.21 |
1451520000000 | 126.79 |
1451865600000 | 122.25 |
1451952000000 | 121.92 |
1452038400000 | 120.87 |
1452124800000 | 119.88 |
1452211200000 | 118.97 |
1452470400000 | 118.12 |
1452556800000 | 119.39 |
1452643200000 | 119.99 |
1452729600000 | 117.87 |
1452816000000 | 116.23 |
1453075200000 | 114.5 |
1453161600000 | 116.56 |
1453248000000 | 112.91 |
1453334400000 | 114.41 |
1453420800000 | 117.47 |
1453680000000 | 116.7 |
1453766400000 | 117.75 |
1453852800000 | 118.61 |
1453939200000 | 116.89 |
1454025600000 | 118.16 |
1454284800000 | 118.01 |
1454371200000 | 115.49 |
1454457600000 | 114.88 |
1454544000000 | 116.72 |
1454630400000 | 115.22 |
1454889600000 | 111.45 |
1454976000000 | 110.99 |
1455062400000 | 112.15 |
1455148800000 | 108.88 |
1455235200000 | 110.51 |
1455494400000 | 112.89 |
1455580800000 | 112.39 |
1455667200000 | 115.44 |
1455753600000 | 115.08 |
1455840000000 | 114.25 |
1456099200000 | 116.02 |
1456185600000 | 114.12 |
1456272000000 | 111.5 |
1456358400000 | 113.97 |
1456444800000 | 114.74 |
1456704000000 | 114.82 |
1456790400000 | 116.79 |
1456876800000 | 117.32 |
1456963200000 | 118.07 |
1457049600000 | 119.64 |
1457308800000 | 118.65 |
1457395200000 | 118.75 |
1457481600000 | 118.77 |
1457568000000 | 118.79 |
1457654400000 | 122.99 |
1457913600000 | 123.09 |
1458000000000 | 122.32 |
1458086400000 | 121.73 |
1458172800000 | 123.55 |
1458259200000 | 123.77 |
1458518400000 | 123.05 |
1458604800000 | 122.67 |
1458691200000 | 121.65 |
1458777600000 | 119.23 |
1459209600000 | 120.29 |
1459296000000 | 123.77 |
1459382400000 | 122.68 |
1459468800000 | 120.01 |
1459728000000 | 120.38 |
1459814400000 | 117.43 |
1459900800000 | 118.17 |
1459987200000 | 116.81 |
1460073600000 | 118.97 |
1460332800000 | 119.96 |
1460419200000 | 119.85 |
1460505600000 | 122.81 |
1460592000000 | 123.44 |
1460678400000 | 123.64 |
1460937600000 | 124.3 |
1461024000000 | 126.6 |
1461110400000 | 127.15 |
1461196800000 | 127.02 |
1461283200000 | 126.23 |
1461542400000 | 125.31 |
1461628800000 | 126.14 |
1461715200000 | 126.41 |
1461801600000 | 126.61 |
1461888000000 | 124.41 |
1462147200000 | 125.61 |
1462233600000 | 123.23 |
1462320000000 | 121.52 |
1462406400000 | 120.78 |
1462492800000 | 120.87 |
1462752000000 | 121.52 |
1462838400000 | 122.35 |
1462924800000 | 121.66 |
1463011200000 | 120.6 |
1463097600000 | 120.57 |
1463356800000 | 120.87 |
1463443200000 | 120.43 |
1463529600000 | 120.75 |
1463616000000 | 118.74 |
1463702400000 | 120.55 |
1463961600000 | 119.88 |
1464048000000 | 122.74 |
1464134400000 | 124.68 |
1464220800000 | 125.83 |
1464307200000 | 125.56 |
1464566400000 | 126.1 |
1464652800000 | 125.05 |
1464739200000 | 124.37 |
1464825600000 | 124.18 |
1464912000000 | 124.64 |
1465171200000 | 125.17 |
1465257600000 | 126.4 |
1465344000000 | 126.08 |
1465430400000 | 124.08 |
1465516800000 | 120.49 |
1465776000000 | 118.11 |
1465862400000 | 114.82 |
1465948800000 | 116.36 |
1466035200000 | 115 |
1466121600000 | 117.5 |
1466380800000 | 122.41 |
1466467200000 | 122.75 |
1466553600000 | 123.22 |
1466640000000 | 126.8 |
1466726400000 | 112.52 |
1466985600000 | 107.24 |
1467072000000 | 110.49 |
1467158400000 | 114.14 |
1467244800000 | 115.65 |
1467331200000 | 116.54 |
1467590400000 | 115.63 |
1467676800000 | 113.14 |
1467763200000 | 110.58 |
1467849600000 | 111.38 |
1467936000000 | 113.85 |
1468195200000 | 115.85 |
1468281600000 | 118.27 |
1468368000000 | 118.46 |
1468454400000 | 120.1 |
1468540800000 | 119.51 |
1468800000000 | 119.19 |
1468886400000 | 117.81 |
1468972800000 | 119.34 |
1469059200000 | 119.21 |
1469145600000 | 119.21 |
1469404800000 | 119.33 |
1469491200000 | 119.46 |
1469577600000 | 120.43 |
1469664000000 | 119.92 |
1469750400000 | 122.06 |
1470009600000 | 120.88 |
1470096000000 | 118.95 |
1470182400000 | 118.72 |
1470268800000 | 119.1 |
1470355200000 | 120.2 |
1470614400000 | 120.82 |
1470700800000 | 123.09 |
1470787200000 | 123.4 |
1470873600000 | 124.68 |
1470960000000 | 124.56 |
1471219200000 | 124.76 |
1471305600000 | 124.15 |
1471392000000 | 122.71 |
1471478400000 | 123.97 |
1471564800000 | 122.62 |
1471824000000 | 122.54 |
1471910400000 | 124.12 |
1471996800000 | 124.02 |
1472083200000 | 123.4 |
1472169600000 | 124.14 |
1472428800000 | 122.34 |
1472515200000 | 123.61 |
1472601600000 | 123.48 |
1472688000000 | 124 |
1472774400000 | 126.08 |
1473033600000 | 125.79 |
1473120000000 | 126.26 |
1473206400000 | 127.27 |
1473292800000 | 127.36 |
1473379200000 | 125.51 |
1473638400000 | 123.82 |
1473724800000 | 122.43 |
1473811200000 | 122.05 |
1473897600000 | 122.37 |
1473984000000 | 119.94 |
1474243200000 | 121.62 |
1474329600000 | 121.35 |
1474416000000 | 121.85 |
1474502400000 | 125.77 |
1474588800000 | 124.81 |
1474848000000 | 123.08 |
1474934400000 | 122.16 |
1475020800000 | 122.81 |
1475107200000 | 123.22 |
1475193600000 | 123.78 |
1475452800000 | 123.26 |
1475539200000 | 123.7 |
1475625600000 | 124.1 |
1475712000000 | 123.46 |
1475798400000 | 122.76 |
1476057600000 | 124.07 |
1476144000000 | 122.23 |
1476230400000 | 121.2 |
1476316800000 | 119.99 |
1476403200000 | 121.76 |
1476662400000 | 121.08 |
1476748800000 | 122.6 |
1476835200000 | 122.84 |
1476921600000 | 123.19 |
1477008000000 | 122.51 |
1477267200000 | 123.44 |
1477353600000 | 123 |
1477440000000 | 123.53 |
1477526400000 | 123.45 |
1477612800000 | 123.29 |
1477872000000 | 122.74 |
1477958400000 | 122.27 |
1478044800000 | 121.31 |
1478131200000 | 120.85 |
1478217600000 | 120.31 |
1478476800000 | 121.81 |
1478563200000 | 122.47 |
1478649600000 | 122.5 |
1478736000000 | 121.56 |
1478822400000 | 120.84 |
1479081600000 | 119.75 |
1479168000000 | 120.16 |
1479254400000 | 118.58 |
1479340800000 | 119.22 |
1479427200000 | 117.36 |
1479686400000 | 118.14 |
1479772800000 | 118.48 |
1479859200000 | 117.32 |
1479945600000 | 118 |
1480032000000 | 118.67 |
1480291200000 | 117.08 |
1480377600000 | 118.46 |
1480464000000 | 118.86 |
1480550400000 | 118.26 |
1480636800000 | 118.07 |
1480896000000 | 120.27 |
1480982400000 | 122.65 |
1481068800000 | 124.66 |
1481155200000 | 124.39 |
1481241600000 | 123.88 |
1481500800000 | 124.66 |
1481587200000 | 126.5 |
1481673600000 | 125.69 |
1481760000000 | 124.37 |
1481846400000 | 124.64 |
1482105600000 | 125.15 |
1482192000000 | 125.33 |
1482278400000 | 125.77 |
1482364800000 | 125.84 |
1482451200000 | 126.19 |
1482796800000 | 126.4 |
1482883200000 | 125.54 |
1482969600000 | 126.54 |
1483056000000 | 128.01 |
1483315200000 | 128.67 |
1483401600000 | 126.74 |
1483488000000 | 127.88 |
1483574400000 | 129.38 |
1483660800000 | 129.31 |
1483920000000 | 128.46 |
1484006400000 | 128.72 |
1484092800000 | 127.35 |
1484179200000 | 128.83 |
1484265600000 | 129.99 |
1484524800000 | 128.69 |
1484611200000 | 129.39 |
1484697600000 | 129.79 |
1484784000000 | 128.68 |
1484870400000 | 129.65 |
1485129600000 | 129.39 |
1485216000000 | 129.53 |
1485302400000 | 130.76 |
1485388800000 | 129.72 |
1485475200000 | 129.52 |
1485734400000 | 127.72 |
1485820800000 | 127.91 |
1485907200000 | 128.12 |
1485993600000 | 128.82 |
1486080000000 | 129.49 |
1486339200000 | 127.47 |
1486425600000 | 126.8 |
1486512000000 | 127.17 |
1486598400000 | 128.18 |
1486684800000 | 127.44 |
1486944000000 | 128.47 |
1487030400000 | 128.06 |
1487116800000 | 128.57 |
1487203200000 | 129.3 |
1487289600000 | 128.48 |
1487548800000 | 128.52 |
1487635200000 | 128.37 |
1487721600000 | 128.47 |
1487808000000 | 128.89 |
1487894400000 | 127.53 |
1488153600000 | 128.33 |
1488240000000 | 128.8 |
1488326400000 | 130.59 |
1488412800000 | 130.03 |
1488499200000 | 131.21 |
1488758400000 | 131.14 |
1488844800000 | 130.75 |
1488931200000 | 130.72 |
1489017600000 | 131.93 |
1489104000000 | 133.15 |
1489363200000 | 133.28 |
1489449600000 | 132.3 |
1489536000000 | 132.45 |
1489622400000 | 134.96 |
1489708800000 | 135.55 |
1489968000000 | 135.42 |
1490054400000 | 135.8 |
1490140800000 | 135.27 |
1490227200000 | 136.3 |
1490313600000 | 136.24 |
1490572800000 | 137.17 |
1490659200000 | 137.78 |
1490745600000 | 136.66 |
1490832000000 | 136.86 |
1490918400000 | 137.31 |
1491177600000 | 135.57 |
1491264000000 | 135.95 |
1491350400000 | 135.46 |
1491436800000 | 136.09 |
1491523200000 | 135.84 |
1491782400000 | 135.13 |
1491868800000 | 135.09 |
1491955200000 | 135 |
1492041600000 | 134.27 |
1492473600000 | 133.83 |
1492560000000 | 134.48 |
1492646400000 | 135.76 |
1492732800000 | 134.86 |
1492992000000 | 142.4 |
1493078400000 | 143.42 |
1493164800000 | 142.53 |
1493251200000 | 141.9 |
1493337600000 | 142.02 |
1493596800000 | 142.39 |
1493683200000 | 143.32 |
1493769600000 | 143.76 |
1493856000000 | 146.15 |
1493942400000 | 148.28 |
1494201600000 | 147.05 |
1494288000000 | 146.93 |
1494374400000 | 146.55 |
1494460800000 | 145.66 |
1494547200000 | 147.26 |
1494806400000 | 148.4 |
1494892800000 | 150.11 |
1494979200000 | 148.59 |
1495065600000 | 147.58 |
1495152000000 | 149.65 |
1495411200000 | 150.48 |
1495497600000 | 151.2 |
1495584000000 | 150.24 |
1495670400000 | 150.49 |
1495756800000 | 149.81 |
1496016000000 | 149.66 |
1496102400000 | 149.2 |
1496188800000 | 149.88 |
1496275200000 | 150.5 |
1496361600000 | 151.98 |
1496620800000 | 151.13 |
1496707200000 | 150.48 |
1496793600000 | 150.67 |
1496880000000 | 150.72 |
1496966400000 | 150.94 |
1497225600000 | 149.62 |
1497312000000 | 150.2 |
1497398400000 | 150.93 |
1497484800000 | 148.13 |
1497571200000 | 149.63 |
1497830400000 | 150.59 |
1497916800000 | 149.16 |
1498003200000 | 149.21 |
1498089600000 | 149.22 |
1498176000000 | 149.5 |
1498435200000 | 150.19 |
1498521600000 | 150.17 |
1498608000000 | 151.04 |
1498694400000 | 149.37 |
1498780800000 | 147.99 |
1499040000000 | 149.62 |
1499126400000 | 148.94 |
1499212800000 | 148.69 |
1499299200000 | 149.1 |
1499385600000 | 149.02 |
1499644800000 | 149.6 |
1499731200000 | 149.38 |
1499817600000 | 151.56 |
1499904000000 | 152.02 |
1499990400000 | 152.49 |
1500249600000 | 152.55 |
1500336000000 | 152.53 |
1500422400000 | 152.82 |
1500508800000 | 154.23 |
1500595200000 | 152.52 |
1500854400000 | 152.43 |
1500940800000 | 153.49 |
1501027200000 | 153.89 |
1501113600000 | 154.92 |
1501200000000 | 154.85 |
1501459200000 | 154.79 |
1501545600000 | 156.52 |
1501632000000 | 156.54 |
1501718400000 | 157.1 |
1501804800000 | 157.37 |
1502064000000 | 157.96 |
1502150400000 | 157.63 |
1502236800000 | 155.59 |
1502323200000 | 154.1 |
1502409600000 | 153.24 |
1502668800000 | 155.23 |
1502755200000 | 154.85 |
1502841600000 | 155.54 |
1502928000000 | 155.01 |
1503014400000 | 154.41 |
1503273600000 | 154.25 |
1503360000000 | 154.83 |
1503446400000 | 154.78 |
1503532800000 | 154.92 |
1503619200000 | 155.39 |
1503878400000 | 155.63 |
1503964800000 | 155.09 |
1504051200000 | 154.39 |
1504137600000 | 154.72 |
1504224000000 | 155.51 |
1504483200000 | 155.34 |
1504569600000 | 154.92 |
1504656000000 | 155.55 |
1504742400000 | 157.24 |
1504828800000 | 157.3 |
1505088000000 | 159.09 |
1505174400000 | 159.39 |
1505260800000 | 159.26 |
1505347200000 | 158.69 |
1505433600000 | 159.6 |
1505692800000 | 159.97 |
1505779200000 | 160.57 |
1505865600000 | 160.59 |
1505952000000 | 159.89 |
1506038400000 | 160.61 |
1506297600000 | 159.11 |
1506384000000 | 157.51 |
1506470400000 | 157.77 |
1506556800000 | 158.84 |
1506643200000 | 160.8 |
1506902400000 | 159.98 |
1506988800000 | 160.32 |
1507075200000 | 159.65 |
1507161600000 | 159.86 |
1507248000000 | 159.61 |
1507507200000 | 160.15 |
1507593600000 | 160.85 |
1507680000000 | 161.71 |
1507766400000 | 161.46 |
1507852800000 | 161.27 |
1508112000000 | 160.7 |
1508198400000 | 160.01 |
1508284800000 | 160.73 |
1508371200000 | 161.16 |
1508457600000 | 160.74 |
1508716800000 | 160.23 |
1508803200000 | 160.54 |
1508889600000 | 160.33 |
1508976000000 | 160.31 |
1509062400000 | 159.21 |
1509321600000 | 160.32 |
1509408000000 | 161.2 |
1509494400000 | 161.54 |
1509580800000 | 162.24 |
1509667200000 | 161.35 |
1509926400000 | 160.59 |
1510012800000 | 159.65 |
1510099200000 | 159.76 |
1510185600000 | 158.7 |
1510272000000 | 158.37 |
1510531200000 | 157.55 |
1510617600000 | 158.1 |
1510704000000 | 158.11 |
1510790400000 | 158.55 |
1510876800000 | 158.19 |
1511136000000 | 158.2 |
1511222400000 | 158.52 |
1511308800000 | 158.72 |
1511395200000 | 159.85 |
1511481600000 | 161.43 |
1511740800000 | 160.37 |
1511827200000 | 160.48 |
1511913600000 | 160.58 |
1512000000000 | 160.76 |
1512086400000 | 158.34 |
1512345600000 | 160.16 |
1512432000000 | 159.87 |
1512518400000 | 159.06 |
1512604800000 | 159.78 |
1512691200000 | 160 |
1512950400000 | 160.17 |
1513036800000 | 159.73 |
1513123200000 | 159.2 |
1513209600000 | 158.26 |
1513296000000 | 158.28 |
1513555200000 | 160.99 |
1513641600000 | 160.01 |
1513728000000 | 159.67 |
1513814400000 | 160.31 |
1513900800000 | 159.29 |
1514332800000 | 159.88 |
1514419200000 | 159.39 |
1514505600000 | 159.35 |
1514851200000 | 159.35 |
1514937600000 | 160 |
1515024000000 | 163.16 |
1515110400000 | 164.31 |
1515369600000 | 164.01 |
1515456000000 | 163.72 |
1515542400000 | 163.65 |
1515628800000 | 163.92 |
1515715200000 | 166.11 |
1515974400000 | 168.01 |
1516060800000 | 167.91 |
1516147200000 | 167.75 |
1516233600000 | 167.87 |
1516320000000 | 168.94 |
1516579200000 | 170.3 |
1516665600000 | 171.26 |
1516752000000 | 171.12 |
1516838400000 | 172.09 |
1516924800000 | 171.78 |
1517184000000 | 170.63 |
1517270400000 | 169.73 |
1517356800000 | 170.25 |
1517443200000 | 169.72 |
1517529600000 | 167.08 |
1517788800000 | 164.91 |
1517875200000 | 159.84 |
1517961600000 | 162.11 |
1518048000000 | 158.05 |
1518134400000 | 155.76 |
1518393600000 | 158.02 |
1518480000000 | 157.72 |
1518566400000 | 159.77 |
1518652800000 | 161.59 |
1518739200000 | 162.7 |
1518998400000 | 161.24 |
1519084800000 | 161.81 |
1519171200000 | 161.23 |
1519257600000 | 161.36 |
1519344000000 | 161.63 |
1519603200000 | 162.52 |
1519689600000 | 161.65 |
1519776000000 | 160.34 |
1519862400000 | 158.42 |
1519948800000 | 156.78 |
1520208000000 | 158.26 |
1520294400000 | 159.25 |
1520380800000 | 160.13 |
1520467200000 | 160.75 |
1520553600000 | 160.88 |
1520812800000 | 161.39 |
1520899200000 | 161.08 |
1520985600000 | 160.69 |
1521072000000 | 161.45 |
1521158400000 | 162.06 |
1521417600000 | 161 |
1521504000000 | 161.06 |
1521590400000 | 160.55 |
1521676800000 | 158.57 |
1521763200000 | 157.05 |
1522022400000 | 157.03 |
1522108800000 | 158.13 |
1522195200000 | 158.59 |
1522281600000 | 159.21 |
1522713600000 | 158.31 |
1522800000000 | 158.36 |
1522886400000 | 161.23 |
1522972800000 | 161.14 |
1523232000000 | 162.16 |
1523318400000 | 163.56 |
1523404800000 | 163.43 |
1523491200000 | 163.69 |
1523577600000 | 164.11 |
1523836800000 | 164.49 |
1523923200000 | 166.18 |
1524009600000 | 167.26 |
1524096000000 | 166.98 |
1524182400000 | 166.51 |
1524441600000 | 166.72 |
1524528000000 | 166.54 |
1524614400000 | 165.26 |
1524700800000 | 165.57 |
1524787200000 | 166.1 |
1525046400000 | 166.68 |
1525132800000 | 165.38 |
1525219200000 | 165.8 |
1525305600000 | 164.74 |
1525392000000 | 165.5 |
1525651200000 | 166.1399 |
1525737600000 | 164.93 |
1525824000000 | 165.24 |
1525910400000 | 165.74 |
1525996800000 | 166.65 |
1526256000000 | 166.97 |
1526342400000 | 165.47 |
1526428800000 | 164.13 |
1526515200000 | 165.48 |
1526601600000 | 164.78 |
1526860800000 | 164.56 |
1526947200000 | 165.55 |
1527033600000 | 162.6 |
1527120000000 | 162.1399 |
1527206400000 | 160.77 |
1527465600000 | 159.19 |
1527552000000 | 155.93 |
1527638400000 | 157.47 |
1527724800000 | 156.97 |
1527811200000 | 158.8 |
1528070400000 | 160.19 |
1528156800000 | 159.1699 |
1528243200000 | 160.82 |
1528329600000 | 161.47 |
1528416000000 | 159.72 |
1528675200000 | 162.04 |
1528761600000 | 161.72 |
1528848000000 | 161.73 |
1528934400000 | 162.19 |
1529020800000 | 160.8 |
1529280000000 | 159.09 |
1529366400000 | 157.15 |
1529452800000 | 157.47 |
1529539200000 | 156.13 |
1529625600000 | 158.13 |
1529884800000 | 155.62 |
1529971200000 | 155.45 |
1530057600000 | 155.7 |
1530144000000 | 154.07 |
1530230400000 | 156.57 |
1530489600000 | 154.56 |
1530576000000 | 156.88 |
1530662400000 | 157.25 |
1530748800000 | 159.19 |
1530835200000 | 160.2 |
1531094400000 | 160.84 |
1531180800000 | 160.75 |
1531267200000 | 158.58 |
1531353600000 | 158.88 |
1531440000000 | 158.94 |
1531699200000 | 159.26 |
1531785600000 | 159.13 |
1531872000000 | 159.96 |
1531958400000 | 158.96 |
1532044800000 | 159.73 |
1532304000000 | 159.49 |
1532390400000 | 160.54 |
1532476800000 | 159.34 |
1532563200000 | 160.79 |
1532649600000 | 161.49 |
1532908800000 | 162.08 |
1532995200000 | 162.6 |
1533081600000 | 161.22 |
1533168000000 | 158.84 |
1533254400000 | 159.27 |
1533513600000 | 158.93 |
1533600000000 | 160.26 |
1533686400000 | 159.94 |
1533772800000 | 159.6399 |
1533859200000 | 154.69 |
1534118400000 | 154.05 |
1534204800000 | 153.44 |
1534291200000 | 150.72 |
1534377600000 | 152.63 |
1534464000000 | 152.56 |
1534723200000 | 153.65 |
1534809600000 | 155.63 |
1534896000000 | 157.24 |
1534982400000 | 156.83 |
1535068800000 | 157.99 |
1535328000000 | 159.82 |
1535414400000 | 159.96 |
1535500800000 | 159.8899 |
1535587200000 | 158.07 |
1535673600000 | 156.21 |
1535932800000 | 156.19 |
1536019200000 | 153.8899 |
1536105600000 | 153.12 |
1536192000000 | 152.31 |
1536278400000 | 151.26 |
1536537600000 | 152.51 |
1536624000000 | 152.23 |
1536710400000 | 153.18 |
1536796800000 | 154.1699 |
1536883200000 | 154.49 |
1537142400000 | 155.05 |
1537228800000 | 155.85 |
1537315200000 | 155.66 |
1537401600000 | 158.3 |
1537488000000 | 159.65 |
1537747200000 | 159.11 |
1537833600000 | 159.54 |
1537920000000 | 159.6399 |
1538006400000 | 159.47 |
1538092800000 | 155.98 |
1538352000000 | 156.07 |
1538438400000 | 154.6 |
1538524800000 | 155.03 |
1538611200000 | 153.69 |
1538697600000 | 152.28 |
1538956800000 | 150.19 |
1539043200000 | 150.76 |
1539129600000 | 149.34 |
1539216000000 | 146.98 |
1539302400000 | 146.2 |
1539561600000 | 147.28 |
1539648000000 | 149.1699 |
1539734400000 | 148.2 |
1539820800000 | 146.69 |
1539907200000 | 146.78 |
1540166400000 | 145.43 |
1540252800000 | 143.53 |
1540339200000 | 142.05 |
1540425600000 | 143.82 |
1540512000000 | 142.46 |
1540771200000 | 143.84 |
1540857600000 | 143.49 |
1540944000000 | 145.08 |
1541030400000 | 146.66 |
1541116800000 | 147.13 |
1541376000000 | 147.38 |
1541462400000 | 147.34 |
1541548800000 | 149.8899 |
1541635200000 | 149.1399 |
1541721600000 | 148.11 |
1541980800000 | 145.31 |
1542067200000 | 147.34 |
1542153600000 | 146.84 |
1542240000000 | 146.09 |
1542326400000 | 146.59 |
1542585600000 | 146.46 |
1542672000000 | 143.87 |
1542758400000 | 145.32 |
1542844800000 | 144.19 |
1542931200000 | 144.06 |
1543190400000 | 145.9 |
1543276800000 | 145.33 |
1543363200000 | 145.04 |
1543449600000 | 146.56 |
1543536000000 | 145.53 |
1543795200000 | 147.82 |
1543881600000 | 146.62 |
1543968000000 | 144.84 |
1544054400000 | 140.9 |
1544140800000 | 141.7 |
1544400000000 | 139.74 |
1544486400000 | 140.61 |
1544572800000 | 143.44 |
1544659200000 | 143.46 |
1544745600000 | 141.96 |
1545004800000 | 141.11 |
1545091200000 | 140.56 |
1545177600000 | 141.91 |
1545264000000 | 139.35 |
1545350400000 | 139.22 |
1545609600000 | 138.13 |
1545868800000 | 136.22 |
1545955200000 | 138.87 |
1546214400000 | 139.53 |
1546387200000 | 138.04 |
1546473600000 | 136.9199 |
1546560000000 | 141.1399 |
1546819200000 | 141.69 |
1546905600000 | 142.1699 |
1546992000000 | 143.83 |
1547078400000 | 144.18 |
1547164800000 | 143.33 |
1547424000000 | 142.63 |
1547510400000 | 142.47 |
1547596800000 | 142.76 |
1547683200000 | 142.1699 |
1547769600000 | 145.04 |
1548028800000 | 144.68 |
1548115200000 | 143.94 |
1548201600000 | 144.28 |
1548288000000 | 144.65 |
1548374400000 | 147.07 |
1548633600000 | 146.53 |
1548720000000 | 147.05 |
1548806400000 | 147.54 |
1548892800000 | 147.85 |
1548979200000 | 148.04 |
1549238400000 | 146.96 |
1549324800000 | 148.75 |
1549411200000 | 148.62 |
1549497600000 | 145.65 |
1549584000000 | 144.52 |
1549843200000 | 145.29 |
1549929600000 | 146.61 |
1550016000000 | 146.97 |
1550102400000 | 145.8 |
1550188800000 | 148.21 |
1550448000000 | 148.95 |
1550534400000 | 149.15 |
1550620800000 | 150.22 |
1550707200000 | 150.43 |
1550793600000 | 150.71 |
1551052800000 | 151.35 |
1551139200000 | 151.93 |
1551225600000 | 151.91 |
1551312000000 | 152.5 |
1551398400000 | 153.07 |
1551657600000 | 152.53 |
1551744000000 | 152.56 |
1551830400000 | 152.57 |
1551916800000 | 150.75 |
1552003200000 | 149.59 |
1552262400000 | 150.66 |
1552348800000 | 151.31 |
1552435200000 | 152.41 |
1552521600000 | 153.43 |
1552608000000 | 155.93 |
1552867200000 | 156.24 |
1552953600000 | 157.3 |
1553040000000 | 155.62 |
1553126400000 | 155.45 |
1553212800000 | 151.6399 |
1553472000000 | 151.84 |
1553558400000 | 151.97 |
1553644800000 | 151.88 |
1553731200000 | 151.1 |
1553817600000 | 152.47 |
1554076800000 | 153.94 |
1554163200000 | 154 |
1554249600000 | 156.4199 |
1554336000000 | 156.63 |
1554422400000 | 156.71 |
1554681600000 | 156.86 |
1554768000000 | 156.41 |
1554854400000 | 156.28 |
1554940800000 | 157.1399 |
1555027200000 | 158.5 |
1555286400000 | 158.7 |
1555372800000 | 159.28 |
1555459200000 | 160.2 |
1555545600000 | 160.26 |
1555977600000 | 159.71 |
1556064000000 | 158.96 |
1556150400000 | 157.72 |
1556236800000 | 158.38 |
1556496000000 | 158.77 |
1556582400000 | 159.8899 |
1556668800000 | 160.37 |
1556755200000 | 158.73 |
1556841600000 | 159.45 |
1557100800000 | 157.98 |
1557187200000 | 155.44 |
1557273600000 | 155.98 |
1557360000000 | 153.85 |
1557446400000 | 154.43 |
1557705600000 | 152.47 |
1557792000000 | 154 |
1557878400000 | 154.69 |
1557964800000 | 156.79 |
1558051200000 | 155.99 |
1558310400000 | 154.21 |
1558396800000 | 155.3899 |
1558483200000 | 154.79 |
1558569600000 | 152.22 |
1558656000000 | 154.1 |
1558915200000 | 154.68 |
1559001600000 | 153.8899 |
1559088000000 | 151.34 |
1559174400000 | 151.96 |
1559260800000 | 150.58 |
1559520000000 | 152.08 |
1559606400000 | 154.1 |
1559692800000 | 154.66 |
1559779200000 | 154.75 |
1559865600000 | 157.06 |
1560124800000 | 157.21 |
1560211200000 | 157.98 |
1560297600000 | 157.36 |
1560384000000 | 156.88 |
1560470400000 | 155.71 |
1560729600000 | 155.82 |
1560816000000 | 158.5 |
1560902400000 | 159.15 |
1560988800000 | 160.6699 |
1561075200000 | 161.2 |
1561334400000 | 161.3899 |
1561420800000 | 160.57 |
1561507200000 | 160.76 |
1561593600000 | 160.78 |
1561680000000 | 162.28 |
1561939200000 | 162.38 |
1562025600000 | 162.51 |
1562112000000 | 163.99 |
1562198400000 | 164.62 |
1562284800000 | 162.97 |
1562544000000 | 162.59 |
1562630400000 | 161.8 |
1562716800000 | 162.2 |
1562803200000 | 162.24 |
1562889600000 | 162.3 |
1563148800000 | 162.59 |
1563235200000 | 162.95 |
1563321600000 | 161.99 |
1563408000000 | 161.4 |
1563494400000 | 160.9 |
1563753600000 | 161.46 |
1563840000000 | 162.21 |
1563926400000 | 162.3 |
1564012800000 | 162.08 |
1564099200000 | 161.8899 |
1564358400000 | 162.15 |
1564444800000 | 159.41 |
1564531200000 | 159.54 |
1564617600000 | 159.63 |
1564704000000 | 155.26 |
1564963200000 | 153.65 |
1565049600000 | 152.96 |
1565136000000 | 153.66 |
1565222400000 | 156.12 |
1565308800000 | 154.02 |
1565568000000 | 153.71 |
1565654400000 | 154.71 |
1565740800000 | 150.96 |
1565827200000 | 150.1 |
1565913600000 | 152.34 |
1566172800000 | 153.9 |
1566259200000 | 152.77 |
1566345600000 | 154.49 |
1566432000000 | 153.76 |
1566518400000 | 152.38 |
1566777600000 | 153.3 |
1566864000000 | 153.99 |
1566950400000 | 153.58 |
1567036800000 | 155.44 |
1567123200000 | 155.46 |
1567382400000 | 155.1 |
1567468800000 | 154.51 |
1567555200000 | 156.77 |
1567641600000 | 158.71 |
1567728000000 | 159.26 |
1567987200000 | 159.82 |
1568073600000 | 160.29 |
1568160000000 | 160.31 |
1568246400000 | 161.79 |
1568332800000 | 163.43 |
1568592000000 | 160.81 |
1568678400000 | 161.28 |
1568764800000 | 161.8899 |
1568851200000 | 163.1399 |
1568937600000 | 163.46 |
1569196800000 | 161.71 |
1569283200000 | 161.53 |
1569369600000 | 160.12 |
1569456000000 | 160.96 |
1569542400000 | 161.8 |
1569801600000 | 162.3 |
1569888000000 | 160.31 |
1569974400000 | 156.1699 |
1570060800000 | 156.68 |
1570147200000 | 157.95 |
1570406400000 | 159.27 |
1570492800000 | 156.93 |
1570579200000 | 158.5 |
1570665600000 | 160.51 |
1570752000000 | 164.41 |
1571011200000 | 163.74 |
1571097600000 | 166.06 |
1571184000000 | 166.38 |
1571270400000 | 167.04 |
1571356800000 | 167.24 |
1571616000000 | 168.36 |
1571702400000 | 168.58 |
1571788800000 | 168.53 |
1571875200000 | 167.69 |
1571961600000 | 167.83 |
1572220800000 | 167.72 |
1572307200000 | 167.3899 |
1572393600000 | 167.15 |
1572480000000 | 167.1399 |
1572566400000 | 168.2 |
1572825600000 | 169.83 |
1572912000000 | 169.1399 |
1572998400000 | 169.56 |
1573084800000 | 169.94 |
1573171200000 | 169.15 |
1573430400000 | 169.24 |
1573516800000 | 169.54 |
1573603200000 | 168.6 |
1573689600000 | 167.87 |
1573776000000 | 169.88 |
1574035200000 | 170.12 |
1574121600000 | 169.8 |
1574208000000 | 169.06 |
1574294400000 | 168.9199 |
1574380800000 | 168.8 |
1574640000000 | 169.34 |
1574726400000 | 169.31 |
1574812800000 | 169.63 |
1574899200000 | 169.46 |
1574985600000 | 169.69 |
1575244800000 | 167.09 |
1575331200000 | 166.56 |
1575417600000 | 168.6699 |
1575504000000 | 168.43 |
1575590400000 | 169.85 |
1575849600000 | 169.27 |
1575936000000 | 169.34 |
1576022400000 | 170.16 |
1576108800000 | 171.78 |
1576195200000 | 173.02 |
1576454400000 | 175.01 |
1576540800000 | 174.6399 |
1576627200000 | 174 |
1576713600000 | 173.6399 |
1576800000000 | 174.6699 |
1577059200000 | 174.48 |
1577145600000 | 174.4199 |
1577404800000 | 175.75 |
1577664000000 | 174.98 |
1577750400000 | 175.08 |
1577923200000 | 177.25 |
1578009600000 | 175.78 |
1578268800000 | 175.36 |
1578355200000 | 175.21 |
1578441600000 | 175.29 |
1578528000000 | 175.96 |
1578614400000 | 175.72 |
1578873600000 | 175.53 |
1578960000000 | 175.05 |
1579046400000 | 175.1699 |
1579132800000 | 175.53 |
1579219200000 | 176.03 |
1579478400000 | 175.71 |
1579564800000 | 175.4199 |
1579651200000 | 174.41 |
1579737600000 | 172.51 |
1579824000000 | 173.77 |
1580083200000 | 169.49 |
1580169600000 | 171.28 |
1580256000000 | 171.73 |
1580342400000 | 170.43 |
1580428800000 | 168.77 |
1580688000000 | 169.4 |
1580774400000 | 172.06 |
1580860800000 | 173.62 |
1580947200000 | 174.91 |
1581033600000 | 174.9199 |
1581292800000 | 173.91 |
1581379200000 | 175.63 |
1581465600000 | 176.83 |
1581552000000 | 175.85 |
1581638400000 | 175.65 |
1581897600000 | 176.13 |
1581984000000 | 175.31 |
1582070400000 | 175.91 |
1582156800000 | 174.15 |
1582243200000 | 173.95 |
1582502400000 | 167.37 |
1582588800000 | 163.8 |
1582675200000 | 164.47 |
1582761600000 | 161.05 |
1582848000000 | 155.15 |
1583107200000 | 157.51 |
1583193600000 | 159.05 |
1583280000000 | 160.98 |
1583366400000 | 159.02 |
1583452800000 | 154.74 |
1583712000000 | 142.71 |
1583798400000 | 138.99 |
1583884800000 | 137.72 |
1583971200000 | 117.64 |
1584057600000 | 119.37 |
1584316800000 | 113.55 |
1584403200000 | 116.28 |
1584489600000 | 109.51 |
1584576000000 | 111.38 |
1584662400000 | 114.53 |
1584921600000 | 112.71 |
1585008000000 | 124.71 |
1585094400000 | 128.58 |
1585180800000 | 132.61 |
1585267200000 | 127.22 |
1585526400000 | 127.9 |
1585612800000 | 128.56 |
1585699200000 | 123.27 |
1585785600000 | 123.25 |
1585872000000 | 120.87 |
1586131200000 | 126.91 |
1586217600000 | 130.6399 |
1586304000000 | 129.98 |
1586390400000 | 132.83 |
1586822400000 | 133.95 |
1586908800000 | 128.03 |
1586995200000 | 127.53 |
1587081600000 | 131.1699 |
1587340800000 | 132.05 |
1587427200000 | 126.72 |
1587513600000 | 128.32 |
1587600000000 | 129.35 |
1587686400000 | 127.02 |
1587945600000 | 130.96 |
1588032000000 | 133.32 |
1588118400000 | 137.09 |
1588204800000 | 135.2 |
1588291200000 | 135.8899 |
1588550400000 | 129.76 |
1588636800000 | 131.45 |
1588723200000 | 129.29 |
1588809600000 | 130.9199 |
1588896000000 | 133.22 |
1589155200000 | 131.6 |
1589241600000 | 132.52 |
1589328000000 | 128.6699 |
1589414400000 | 126.21 |
1589500800000 | 126.75 |
1589760000000 | 133.94 |
1589846400000 | 134.06 |
1589932800000 | 136.53 |
1590019200000 | 134.47 |
1590105600000 | 134.09 |
1590364800000 | 136.68 |
1590451200000 | 139.44 |
1590537600000 | 142.27 |
1590624000000 | 145.2 |
1590710400000 | 143.8899 |
1590969600000 | 145.62 |
1591056000000 | 150.3899 |
1591142400000 | 156.58 |
1591228800000 | 157.98 |
1591315200000 | 163.74 |
1591574400000 | 163.19 |
1591660800000 | 161.37 |
1591747200000 | 159.84 |
1591833600000 | 152.62 |
1591920000000 | 151.34 |
1592179200000 | 150.91 |
1592265600000 | 155.72 |
1592352000000 | 156.46 |
1592438400000 | 155.45 |
1592524800000 | 155.71 |
1592784000000 | 155.43 |
1592870400000 | 159.44 |
1592956800000 | 153.8 |
1593043200000 | 154.22 |
1593129600000 | 153.09 |
1593388800000 | 155.56 |
1593475200000 | 155.43 |
1593561600000 | 155.29 |
1593648000000 | 159.4199 |
1593734400000 | 158.49 |
1593993600000 | 162.38 |
1594080000000 | 160.48 |
1594166400000 | 158.98 |
1594252800000 | 156.6699 |
1594339200000 | 158.97 |
1594598400000 | 162.11 |
1594684800000 | 161.77 |
1594771200000 | 164.66 |
1594857600000 | 164.6399 |
1594944000000 | 164.38 |
1595203200000 | 165.98 |
1595289600000 | 167.4199 |
1595376000000 | 167.2 |
1595462400000 | 166.96 |
1595548800000 | 164.6399 |
1595808000000 | 165.9199 |
1595894400000 | 165.36 |
1595980800000 | 165.88 |
1596067200000 | 160.82 |
1596153600000 | 159.84 |
1596412800000 | 162.35 |
1596499200000 | 163.46 |
1596585600000 | 165.6399 |
1596672000000 | 163.6399 |
1596758400000 | 163.48 |
1597017600000 | 163.96 |
1597104000000 | 167.73 |
1597190400000 | 170.03 |
1597276800000 | 169.34 |
1597363200000 | 167.45 |
1597622400000 | 167.75 |
1597708800000 | 167.47 |
1597795200000 | 168.74 |
1597881600000 | 165.56 |
1597968000000 | 163.8 |
1598227200000 | 167.88 |
1598313600000 | 167.9 |
1598400000000 | 168.8899 |
1598486400000 | 166.97 |
1598572800000 | 168.22 |
1598832000000 | 166.59 |
1598918400000 | 166.63 |
1599004800000 | 167.2 |
1599091200000 | 165.91 |
1599177600000 | 163.9 |
1599436800000 | 166.43 |
1599523200000 | 163.93 |
1599609600000 | 167.07 |
1599696000000 | 167.3899 |
1599782400000 | 166.6699 |
1600041600000 | 167.23 |
1600128000000 | 167.68 |
1600214400000 | 167.93 |
1600300800000 | 166.24 |
1600387200000 | 164.86 |
1600646400000 | 156.95 |
1600732800000 | 156.37 |
1600819200000 | 156.37 |
1600905600000 | 154.91 |
1600992000000 | 153.46 |
1601251200000 | 158.12 |
1601337600000 | 158.61 |
1601424000000 | 157.79 |
1601510400000 | 157.84 |
1601596800000 | 157.45 |
1601856000000 | 160.41 |
1601942400000 | 161.52 |
1602028800000 | 160.9 |
1602115200000 | 161.76 |
1602201600000 | 163.24 |
1602460800000 | 164.3 |
1602547200000 | 162.04 |
1602633600000 | 162.06 |
1602720000000 | 157.25 |
1602806400000 | 159.72 |
1603065600000 | 160.78 |
1603152000000 | 161.19 |
1603238400000 | 159.3 |
1603324800000 | 158.32 |
1603411200000 | 159.82 |
1603670400000 | 156.15 |
1603756800000 | 154.1699 |
1603843200000 | 147.73 |
1603929600000 | 145.74 |
1604016000000 | 145.96 |
1604275200000 | 149.25 |
1604361600000 | 154.63 |
1604448000000 | 156.96 |
1604534400000 | 160.65 |
1604620800000 | 160.65 |
1604880000000 | 170.54 |
1604966400000 | 173.3899 |
1605052800000 | 173.35 |
1605139200000 | 172.53 |
1605225600000 | 173.18 |
1605484800000 | 175.29 |
1605571200000 | 176.33 |
1605657600000 | 177.21 |
1605744000000 | 175.05 |
1605830400000 | 175.91 |
1606089600000 | 175.23 |
1606176000000 | 179.04 |
1606262400000 | 179.91 |
1606348800000 | 179.47 |
1606435200000 | 180.98 |
1606694400000 | 179.47 |
1606780800000 | 182.24 |
1606867200000 | 182.93 |
1606953600000 | 183.58 |
1607040000000 | 184.47 |
1607299200000 | 183.4199 |
1607385600000 | 183.02 |
1607472000000 | 182.76 |
1607558400000 | 183 |
1607644800000 | 180.5 |
1607904000000 | 181.9199 |
1607990400000 | 183.53 |
1608076800000 | 184.9 |
1608163200000 | 186.4 |
1608249600000 | 185.4199 |
1608508800000 | 179.48 |
1608595200000 | 181.2 |
1608681600000 | 183.68 |
1608768000000 | 183.85 |
1609113600000 | 186.1399 |
1609200000000 | 186.68 |
1609286400000 | 186.95 |
1609372800000 | 184.99 |
1609718400000 | 186.37 |
1609804800000 | 185.65 |
1609891200000 | 189.75 |
1609977600000 | 190.21 |
1610064000000 | 190.7 |
1610323200000 | 187.63 |
1610409600000 | 187.33 |
1610496000000 | 187.49 |
1610582400000 | 187.71 |
1610668800000 | 185.36 |
1610928000000 | 185.21 |
1611014400000 | 185.5 |
1611100800000 | 186.22 |
1611187200000 | 186.4 |
1611273600000 | 185.3899 |
1611532800000 | 182.76 |
1611619200000 | 185.5 |
1611705600000 | 182.46 |
1611792000000 | 183.36 |
1611878400000 | 180.23 |
1612137600000 | 181.34 |
1612224000000 | 183.04 |
1612310400000 | 183.94 |
1612396800000 | 184.8 |
1612483200000 | 185.95 |
1612742400000 | 186.49 |
1612828800000 | 187.08 |
1612915200000 | 187.11 |
1613001600000 | 187.95 |
1613088000000 | 189.24 |
1613347200000 | 192.22 |
1613433600000 | 191.48 |
1613520000000 | 188.97 |
1613606400000 | 188.44 |
1613692800000 | 190.95 |
1613952000000 | 190.59 |
1614038400000 | 190.75 |
1614124800000 | 191.05 |
1614211200000 | 192.99 |
1614297600000 | 188.96 |
1614556800000 | 190.59 |
1614643200000 | 191.34 |
1614729600000 | 192.38 |
1614816000000 | 192.01 |
1614902400000 | 188.83 |
1615161600000 | 192.66 |
1615248000000 | 193.82 |
1615334400000 | 196.07 |
1615420800000 | 197.86 |
1615507200000 | 197.65 |
1615766400000 | 196.91 |
1615852800000 | 197.23 |
1615939200000 | 197.33 |
1616025600000 | 198.79 |
1616112000000 | 196.8899 |
1616371200000 | 196.58 |
1616457600000 | 195.55 |
1616544000000 | 195.03 |
1616630400000 | 194.21 |
1616716800000 | 195.78 |
1616976000000 | 196.12 |
1617062400000 | 197.83 |
1617148800000 | 198.01 |
1617235200000 | 199.09 |
1617667200000 | 201.57 |
1617753600000 | 202.4199 |
1617840000000 | 203.1 |
1617926400000 | 202.88 |
1618185600000 | 202.62 |
1618272000000 | 203.1 |
1618358400000 | 203.93 |
1618444800000 | 204.31 |
1618531200000 | 206.27 |
1618790400000 | 206.9 |
1618876800000 | 203.51 |
1618963200000 | 204.19 |
1619049600000 | 205.59 |
1619136000000 | 205.8899 |
1619395200000 | 206.81 |
1619481600000 | 206.48 |
1619568000000 | 206.8 |
1619654400000 | 206.5 |
1619740800000 | 204.41 |
1620000000000 | 206.68 |
1620086400000 | 202.83 |
1620172800000 | 206.26 |
1620259200000 | 207.61 |
1620345600000 | 210.67 |
1620604800000 | 211.47 |
1620691200000 | 207.58 |
1620777600000 | 206.73 |
1620864000000 | 206.71 |
1620950400000 | 210.96 |
1621209600000 | 211.45 |
1621296000000 | 212.67 |
1621382400000 | 209.08 |
1621468800000 | 211.82 |
1621555200000 | 212.92 |
1621814400000 | 213.92 |
1621900800000 | 213.76 |
1621987200000 | 213.02 |
1622073600000 | 213.26 |
1622160000000 | 214.4 |
1622419200000 | 213.71 |
1622505600000 | 215.91 |
1622592000000 | 215.97 |
1622678400000 | 214.73 |
1622764800000 | 215.42 |
1623024000000 | 216.38 |
1623110400000 | 216.21 |
1623196800000 | 215.67 |
1623283200000 | 215.36 |
1623369600000 | 215.57 |
1623628800000 | 216.11 |
1623715200000 | 216.71 |
1623801600000 | 216.75 |
1623888000000 | 213.66 |
1623974400000 | 208.24 |
1624233600000 | 210.69 |
1624320000000 | 211 |
1624406400000 | 209.48 |
1624492800000 | 211.55 |
1624579200000 | 212.36 |
1624838400000 | 210 |
1624924800000 | 210.64 |
1625011200000 | 207.56 |
1625097600000 | 208.83 |
1625184000000 | 208.32 |
1625443200000 | 209.1399 |
1625529600000 | 206.65 |
1625616000000 | 207.22 |
1625702400000 | 203.81 |
1625788800000 | 207.55 |
1626048000000 | 208.87 |
1626134400000 | 207.74 |
1626220800000 | 207.74 |
1626307200000 | 205.63 |
1626393600000 | 204.53 |
1626652800000 | 199.01 |
1626739200000 | 199.77 |
1626825600000 | 203.73 |
1626912000000 | 204.87 |
1626998400000 | 206.59 |
1627257600000 | 207.29 |
1627344000000 | 205.68 |
1627430400000 | 206.4 |
1627516800000 | 209.1399 |
1627603200000 | 207.44 |
1627862400000 | 209.1699 |
1627948800000 | 209.11 |
1628035200000 | 210.08 |
1628121600000 | 210.51 |
1628208000000 | 210.35 |
1628467200000 | 210.43 |
1628553600000 | 210.47 |
1628640000000 | 212.28 |
1628726400000 | 213.16 |
1628812800000 | 214.86 |
1629072000000 | 213.47 |
1629158400000 | 211.83 |
1629244800000 | 211.99 |
1629331200000 | 208.45 |
1629417600000 | 209.4199 |
1629676800000 | 211.48 |
1629763200000 | 211.83 |
1629849600000 | 211.59 |
1629936000000 | 210.99 |
1630022400000 | 212.38 |
1630281600000 | 212.73 |
1630368000000 | 212.42 |
1630454400000 | 214.56 |
1630540800000 | 214.96 |
1630627200000 | 213.72 |
1630886400000 | 214.89 |
1630972800000 | 213.72 |
1631059200000 | 210.97 |
1631145600000 | 211.11 |
1631232000000 | 210.52 |
1631491200000 | 211.59 |
1631577600000 | 211.93 |
1631664000000 | 209.86 |
1631750400000 | 209.97 |
1631836800000 | 207.56 |
1632096000000 | 202.71 |
1632182400000 | 205.07 |
1632268800000 | 208.25 |
1632355200000 | 210.6 |
1632441600000 | 208.72 |
1632700800000 | 209.97 |
1632787200000 | 205.6699 |
1632873600000 | 206.19 |
1632960000000 | 204.25 |
1633046400000 | 203.84 |
1633305600000 | 203.29 |
1633392000000 | 206.02 |
1633478400000 | 202.3 |
1633564800000 | 206.4199 |
1633651200000 | 206.28 |
1633910400000 | 206.37 |
1633996800000 | 205.15 |
1634083200000 | 205.58 |
1634169600000 | 208.4 |
1634256000000 | 210.59 |
1634515200000 | 209.3899 |
1634601600000 | 211.07 |
1634688000000 | 211.92 |
1634774400000 | 210.73 |
1634860800000 | 211.74 |
1635120000000 | 211.4 |
1635206400000 | 212.82 |
1635292800000 | 212.58 |
1635379200000 | 214.37 |
1635465600000 | 213.65 |
1635724800000 | 216.19 |
1635811200000 | 216.5 |
1635897600000 | 217.28 |
1635984000000 | 216.97 |
1636070400000 | 218.06 |
1636329600000 | 218.09 |
1636416000000 | 217.6 |
1636502400000 | 217.22 |
1636588800000 | 216.41 |
1636675200000 | 216.55 |
1636934400000 | 216.18 |
1637020800000 | 214.86 |
1637107200000 | 213.98 |
1637193600000 | 213.92 |
1637280000000 | 211.3 |
1637539200000 | 210.01 |
1637625600000 | 208.73 |
1637712000000 | 207.28 |
1637798400000 | 207.83 |
1637884800000 | 199.4 |
1638144000000 | 199.09 |
1638230400000 | 196.73 |
1638316800000 | 203.31 |
1638403200000 | 200.71 |
1638489600000 | 198.95 |
1638748800000 | 202.11 |
1638835200000 | 206.72 |
1638921600000 | 206.28 |
1639008000000 | 204.22 |
1639094400000 | 204.08 |
1639353600000 | 202.77 |
1639440000000 | 201.84 |
1639526400000 | 201.4199 |
1639612800000 | 204.72 |
1639699200000 | 202.5 |
1639958400000 | 199.9199 |
1640044800000 | 202.74 |
1640131200000 | 205.23 |
1640217600000 | 207.34 |
1640304000000 | 207.38 |
1640563200000 | 208.6 |
1640649600000 | 209.58 |
1640736000000 | 209.55 |
1640822400000 | 209.9 |
1640908800000 | 210.36 |
1641168000000 | 211 |
1641254400000 | 213.75 |
1641340800000 | 215.37 |
1641427200000 | 212.33 |
1641513600000 | 212.81 |
1641772800000 | 210.04 |
1641859200000 | 212.42 |
1641945600000 | 215.02 |
1642032000000 | 216.41 |
1642118400000 | 214.55 |
1642377600000 | 215.03 |
1642464000000 | 212.28 |
1642550400000 | 212.37 |
1642636800000 | 213.44 |
1642723200000 | 210.12 |
1642982400000 | 201.97 |
1643068800000 | 203.12 |
1643155200000 | 207.49 |
1643241600000 | 206.95 |
1643328000000 | 204.9199 |
1643587200000 | 206.84 |
1643673600000 | 209.82 |
1643760000000 | 210.91 |
1643846400000 | 210.3 |
1643932800000 | 207.95 |
1644192000000 | 209.29 |
1644278400000 | 209.73 |
1644364800000 | 213.19 |
1644451200000 | 213.36 |
1644537600000 | 210.88 |
1644796800000 | 204.1699 |
1644883200000 | 208.52 |
1644969600000 | 208.23 |
1645056000000 | 206.95 |
1645142400000 | 204.8 |
1645401600000 | 200.66 |
1645488000000 | 200.29 |
1645574400000 | 199.25 |
1645660800000 | 187.71 |
1645747200000 | 196.52 |
1646006400000 | 193.26 |
1646092800000 | 184.08 |
1646179200000 | 185.21 |
1646265600000 | 181.34 |
1646352000000 | 169.86 |
1646611200000 | 166.79 |
1646697600000 | 167.61 |
1646784000000 | 182.52 |
1646870400000 | 176.38 |
1646956800000 | 176.9199 |
1647216000000 | 180.34 |
1647302400000 | 180.15 |
1647388800000 | 186.78 |
1647475200000 | 188.02 |
1647561600000 | 186.94 |
1647820800000 | 186.02 |
1647907200000 | 187.61 |
1647993600000 | 184.31 |
1648080000000 | 183.7 |
1648166400000 | 183.4 |
1648425600000 | 184.1399 |
1648512000000 | 192.35 |
1648598400000 | 191.13 |
1648684800000 | 187.77 |
1648771200000 | 187.28 |
1649030400000 | 187.6 |
1649116800000 | 185.16 |
1649203200000 | 180.86 |
1649289600000 | 179.63 |
1649376000000 | 182.2 |
1649635200000 | 181.82 |
1649721600000 | 180.59 |
1649808000000 | 179.81 |
1649894400000 | 179.84 |
1650326400000 | 179.46 |
1650412800000 | 183.61 |
1650499200000 | 184.56 |
1650585600000 | 179.52 |
1650844800000 | 174.43 |
1650931200000 | 172.13 |
1651017600000 | 170.35 |
1651104000000 | 172.13 |
1651190400000 | 173.97 |
1651449600000 | 171.09 |
1651536000000 | 173 |
1651622400000 | 171.52 |
1651708800000 | 169.79 |
1651795200000 | 168.04 |
1652054400000 | 162.87 |
1652140800000 | 164.62 |
1652227200000 | 169.09 |
1652313600000 | 165.77 |
1652400000000 | 169.23 |
1652659200000 | 168.94 |
1652745600000 | 173.6699 |
1652832000000 | 171.21 |
1652918400000 | 170.59 |
1653004800000 | 170.99 |
1653264000000 | 175.59 |
1653350400000 | 174.34 |
1653436800000 | 175.27 |
1653523200000 | 178.63 |
1653609600000 | 181.2 |
1653868800000 | 184.04 |
1653955200000 | 180.79 |
1654041600000 | 178.25 |
1654128000000 | 180.57 |
1654214400000 | 180.16 |
1654473600000 | 182.74 |
1654560000000 | 181.03 |
1654646400000 | 180.5 |
1654732800000 | 176.16 |
1654819200000 | 167.91 |
1655078400000 | 161.72 |
1655164800000 | 160.86 |
1655251200000 | 163.95 |
1655337600000 | 160.47 |
1655424000000 | 160.4199 |
1655683200000 | 163.02 |
1655769600000 | 164.4199 |
1655856000000 | 163.49 |
1655942400000 | 160.47 |
1656028800000 | 164.88 |
1656288000000 | 166.1 |
1656374400000 | 165.25 |
1656460800000 | 163.1399 |
1656547200000 | 160.11 |
1656633600000 | 159.05 |
1656892800000 | 159.53 |
1656979200000 | 152.58 |
1657065600000 | 154.31 |
1657152000000 | 156.8 |
1657238400000 | 157.76 |
1657497600000 | 154.58 |
1657584000000 | 154.62 |
1657670400000 | 153.87 |
1657756800000 | 149.05 |
1657843200000 | 153.33 |
1658102400000 | 156.77 |
1658188800000 | 161.18 |
1658275200000 | 160.1699 |
1658361600000 | 160.03 |
1658448000000 | 160.6399 |
1658707200000 | 160.46 |
1658793600000 | 158.1399 |
1658880000000 | 159.19 |
1658966400000 | 161.63 |
1659052800000 | 165 |
1659312000000 | 165.84 |
1659398400000 | 163.7 |
1659484800000 | 164.61 |
1659571200000 | 166.6399 |
1659657600000 | 165.26 |
1659916800000 | 167.55 |
1660003200000 | 166.18 |
1660089600000 | 169.8 |
1660176000000 | 169.98 |
1660262400000 | 169.09 |
1660521600000 | 168.76 |
1660608000000 | 169.48 |
1660694400000 | 166.84 |
1660780800000 | 166.95 |
1660867200000 | 163.32 |
1661126400000 | 159.06 |
1661212800000 | 159.3899 |
1661299200000 | 159.85 |
1661385600000 | 159.9199 |
1661472000000 | 157.21 |
1661731200000 | 155.61 |
1661817600000 | 155.82 |
1661904000000 | 155.18 |
1661990400000 | 151.11 |
1662076800000 | 156.2 |
1662336000000 | 152.1699 |
1662422400000 | 152.43 |
1662508800000 | 153.41 |
1662595200000 | 154.44 |
1662681600000 | 158.55 |
1662940800000 | 163.83 |
1663027200000 | 159.6399 |
1663113600000 | 158.16 |
1663200000000 | 157.72 |
1663286400000 | 156.76 |
1663545600000 | 156.31 |
1663632000000 | 154.49 |
1663718400000 | 153.65 |
1663804800000 | 150.44 |
1663891200000 | 144.9199 |
1664150400000 | 143.27 |
1664236800000 | 141.68 |
1664323200000 | 141.9 |
1664409600000 | 141.48 |
1664496000000 | 143.82 |
1664755200000 | 145.37 |
1664841600000 | 153.25 |
1664928000000 | 149.78 |
1665014400000 | 148.46 |
1665100800000 | 145.53 |
1665360000000 | 143.68 |
1665446400000 | 142.99 |
1665532800000 | 142.1 |
1665619200000 | 143.88 |
1665705600000 | 145.61 |
1665964800000 | 149.29 |
1666051200000 | 151.04 |
1666137600000 | 150.4 |
1666224000000 | 151.8 |
1666310400000 | 150.38 |
1666569600000 | 154.07 |
1666656000000 | 157.55 |
1666742400000 | 159.59 |
1666828800000 | 159.25 |
1666915200000 | 158.68 |
1667174400000 | 158.01 |
1667260800000 | 159.28 |
1667347200000 | 158.2 |
1667433600000 | 155.76 |
1667520000000 | 162.01 |
1667779200000 | 164.77 |
1667865600000 | 167.25 |
1667952000000 | 166.22 |
1668038400000 | 173.33 |
1668124800000 | 176.6399 |
1668384000000 | 177.85 |
1668470400000 | 179.46 |
1668556800000 | 178.78 |
1668643200000 | 176.82 |
1668729600000 | 179.86 |
1668988800000 | 176.98 |
1669075200000 | 178.79 |
1669161600000 | 180.99 |
1669248000000 | 182.65 |
1669334400000 | 182.72 |
1669593600000 | 181.04 |
1669680000000 | 180.73 |
1669766400000 | 180.59 |
1669852800000 | 184.71 |
1669939200000 | 184.4 |
1670198400000 | 184.31 |
1670284800000 | 183.12 |
1670371200000 | 181.97 |
1670457600000 | 182.46 |
1670544000000 | 183.56 |
1670803200000 | 182.05 |
1670889600000 | 186.95 |
1670976000000 | 186.6 |
1671062400000 | 180.28 |
1671148800000 | 178.25 |
1671408000000 | 178 |
1671494400000 | 178.78 |
1671580800000 | 181.68 |
1671667200000 | 179.5 |
1671753600000 | 179.69 |
1672099200000 | 180.8899 |
1672185600000 | 179.45 |
1672272000000 | 182.07 |
1672358400000 | 179.6699 |
1672617600000 | 182.99 |
1672704000000 | 182.61 |
1672790400000 | 188.03 |
1672876800000 | 186.2 |
1672963200000 | 190.07 |
1673222400000 | 194.6 |
1673308800000 | 194.06 |
1673395200000 | 196.69 |
1673481600000 | 199.19 |
1673568000000 | 200.4 |
1673827200000 | 200.8899 |
1673913600000 | 200.58 |
1674000000000 | 200.9 |
1674086400000 | 196.66 |
1674172800000 | 198.2 |
1674432000000 | 200.37 |
1674518400000 | 200.82 |
1674604800000 | 201.16 |
1674691200000 | 201.8 |
1674777600000 | 202.13 |
1675036800000 | 201.91 |
1675123200000 | 202.15 |
1675209600000 | 203.95 |
1675296000000 | 207.8 |
1675382400000 | 206.24 |
1675641600000 | 201.83 |
1675728000000 | 201.33 |
1675814400000 | 202.27 |
1675900800000 | 204.86 |
1675987200000 | 201.02 |
1676246400000 | 203.62 |
1676332800000 | 203.58 |
1676419200000 | 204.25 |
1676505600000 | 205.19 |
1676592000000 | 204.23 |
1676851200000 | 204.72 |
1676937600000 | 203.57 |
1677024000000 | 201.57 |
1677110400000 | 201.68 |
1677196800000 | 197.32 |
1677456000000 | 201.54 |
1677542400000 | 201.63 |
1677628800000 | 201.53 |
1677715200000 | 201.55 |
1677801600000 | 204.02 |
1678060800000 | 206.69 |
1678147200000 | 202.93 |
1678233600000 | 202.83 |
1678320000000 | 202.61 |
1678406400000 | 201.79 |
1678665600000 | 195.79 |
1678752000000 | 199.19 |
1678838400000 | 188.05 |
1678924800000 | 192.66 |
1679011200000 | 190.28 |
1679270400000 | 194.57 |
1679356800000 | 199 |
1679443200000 | 199.59 |
1679529600000 | 201.1399 |
1679616000000 | 195.07 |
1679875200000 | 197.05 |
1679961600000 | 198.35 |
1680048000000 | 201.41 |
1680134400000 | 205.9199 |
1680220800000 | 206.06 |
1680480000000 | 206.47 |
1680566400000 | 208.12 |
1680652800000 | 206.21 |
1680739200000 | 208.16 |
1681171200000 | 209.13 |
1681257600000 | 210.93 |
1681344000000 | 212.88 |
1681430400000 | 213.85 |
1681689600000 | 210.99 |
1681776000000 | 213.28 |
1681862400000 | 213.42 |
1681948800000 | 212.45 |
1682035200000 | 213.08 |
1682294400000 | 214.57 |
1682380800000 | 212.36 |
1682467200000 | 212.88 |
1682553600000 | 212.58 |
1682640000000 | 213.4 |
1682899200000 | 212.25 |
1682985600000 | 208.71 |
1683072000000 | 210.7 |
1683158400000 | 208.79 |
1683244800000 | 212.69 |
1683504000000 | 213.54 |
1683590400000 | 211.28 |
1683676800000 | 210.58 |
1683763200000 | 209.6699 |
1683849600000 | 209.3 |
1684108800000 | 209.55 |
1684195200000 | 209.13 |
1684281600000 | 208.52 |
1684368000000 | 209.12 |
1684454400000 | 211.01 |
1684713600000 | 211.43 |
1684800000000 | 210.34 |
1684886400000 | 206.02 |
1684972800000 | 204.97 |
1685059200000 | 207.01 |
1685318400000 | 206.34 |
1685404800000 | 205.56 |
1685491200000 | 200.72 |
1685577600000 | 204.48 |
1685664000000 | 207.82 |
1685923200000 | 206.18 |
1686009600000 | 206.2 |
1686096000000 | 206.38 |
1686182400000 | 207.99 |
1686268800000 | 207.19 |
1686528000000 | 208.11 |
1686614400000 | 210.36 |
1686700800000 | 213.23 |
1686787200000 | 213.84 |
1686873600000 | 215.41 |
1687132800000 | 214.13 |
1687219200000 | 212.83 |
1687305600000 | 213.55 |
1687392000000 | 212.27 |
1687478400000 | 209.34 |
1687737600000 | 210.25 |
1687824000000 | 212.4 |
1687910400000 | 213.21 |
1687996800000 | 213.59 |
1688083200000 | 216.51 |
1688342400000 | 217.29 |
1688428800000 | 217.03 |
1688515200000 | 214.5 |
1688601600000 | 208.16 |
1688688000000 | 210.5 |
1688947200000 | 211.6 |
1689033600000 | 213.65 |
1689120000000 | 219.99 |
1689206400000 | 223 |
1689292800000 | 222.89 |
1689552000000 | 221.34 |
1689638400000 | 222.59 |
1689724800000 | 222.19 |
1689811200000 | 222.52 |
1689897600000 | 222.93 |
1690156800000 | 222.48 |
1690243200000 | 222.26 |
1690329600000 | 221.37 |
1690416000000 | 223.86 |
1690502400000 | 225.55 |
1690761600000 | 225.36 |
1690848000000 | 221.51 |
1690934400000 | 217.11 |
1691020800000 | 216.04 |
1691107200000 | 218.9 |
1691366400000 | 218.81 |
1691452800000 | 214.46 |
1691539200000 | 217.46 |
1691625600000 | 221.71 |
1691712000000 | 217.88 |
1691971200000 | 217.12 |
1692057600000 | 215.89 |
1692144000000 | 214.83 |
1692230400000 | 212.9 |
1692316800000 | 211.69 |
1692576000000 | 212.28 |
1692662400000 | 213.03 |
1692748800000 | 213.18 |
1692835200000 | 211.92 |
1692921600000 | 210.91 |
1693180800000 | 214.13 |
1693267200000 | 216.5 |
1693353600000 | 218.12 |
1693440000000 | 216.27 |
1693526400000 | 214.58 |
1693785600000 | 214.03 |
1693872000000 | 212.13 |
1693958400000 | 210.75 |
1694044800000 | 209.87 |
1694131200000 | 210.74 |
1694390400000 | 213.21 |
1694476800000 | 212.26 |
1694563200000 | 211.97 |
1694649600000 | 213.72 |
1694736000000 | 213.92 |
1694995200000 | 211.84 |
1695081600000 | 212.61 |
1695168000000 | 215.44 |
1695254400000 | 211.53 |
1695340800000 | 211.05 |
1695600000000 | 207.3899 |
1695686400000 | 205.81 |
1695772800000 | 204.06 |
1695859200000 | 206.43 |
1695945600000 | 207.3 |
1696204800000 | 203.29 |
1696291200000 | 200.79 |
1696377600000 | 200.99 |
1696464000000 | 201.61 |
1696550400000 | 204.18 |
1696809600000 | 203.08 |
1696896000000 | 208.52 |
1696982400000 | 209.62 |
1697068800000 | 207.93 |
1697155200000 | 204.06 |
1697414400000 | 205.82 |
1697500800000 | 206.13 |
1697587200000 | 203.5 |
1697673600000 | 202.34 |
1697760000000 | 199.68 |
1698019200000 | 201.1699 |
1698105600000 | 201.21 |
1698192000000 | 201.28 |
1698278400000 | 199.61 |
1698364800000 | 199.35 |
1698624000000 | 200.73 |
1698710400000 | 201.16 |
1698796800000 | 202.06 |
1698883200000 | 206.71 |
1698969600000 | 209.62 |
1699228800000 | 209.21 |
1699315200000 | 207.48 |
1699401600000 | 208.96 |
1699488000000 | 211.58 |
1699574400000 | 209.26 |
1699833600000 | 211.56 |
1699920000000 | 217.43 |
1700006400000 | 219.18 |
1700092800000 | 218.67 |
1700179200000 | 221.01 |
1700438400000 | 222.11 |
1700524800000 | 221.47 |
1700611200000 | 220.75 |
1700697600000 | 222.25 |
1700784000000 | 223.66 |
1701043200000 | 222.72 |
1701129600000 | 223.75 |
1701216000000 | 224.93 |
1701302400000 | 223.95 |
1701388800000 | 224.11 |
1701648000000 | 223.51 |
1701734400000 | 224.56 |
1701820800000 | 225.83 |
1701907200000 | 225.08 |
1701993600000 | 227.09 |
1702252800000 | 227.03 |
1702339200000 | 227.68 |
1702425600000 | 227.38 |
1702512000000 | 231.9 |
1702598400000 | 230.36 |
1702857600000 | 229.32 |
1702944000000 | 231.57 |
1703030400000 | 231.4 |
1703116800000 | 231.24 |
1703203200000 | 231.63 |
1703635200000 | 234.1 |
1703721600000 | 233.31 |
1703808000000 | 232.48 |
1704153600000 | 230.93 |
1704240000000 | 227.52 |
1704326400000 | 230.47 |
1704412800000 | 230.84 |
1704672000000 | 231.48 |
1704758400000 | 229.19 |
1704844800000 | 229.96 |
1704931200000 | 227.7 |
1705017600000 | 229.78 |
1705276800000 | 228.42 |
1705363200000 | 226.32 |
1705449600000 | 223.75 |
1705536000000 | 225.52 |
1705622400000 | 225.76 |
1705881600000 | 227.27 |
1705968000000 | 225.77 |
1706054400000 | 230.6 |
1706140800000 | 229.8 |
1706227200000 | 232.19 |
1706486400000 | 230.55 |
1706572800000 | 232.5 |
1706659200000 | 232.56 |
1706745600000 | 230.08 |
1706832000000 | 230.16 |
1707091200000 | 228.73 |
1707177600000 | 230.6 |
1707264000000 | 229.43 |
1707350400000 | 230.55 |
1707436800000 | 231.03 |
1707696000000 | 232.62 |
1707782400000 | 229.46 |
1707868800000 | 230.3 |
1707955200000 | 232.62 |
1708041600000 | 233.6 |
1708300800000 | 233.73 |
1708387200000 | 235.09 |
1708473600000 | 235.87 |
1708560000000 | 238.94 |
1708646400000 | 239.89 |
1708905600000 | 240.06 |
1708992000000 | 240.94 |
1709078400000 | 240.61 |
1709164800000 | 240.04 |
1709251200000 | 240.69 |
1709510400000 | 242.1 |
1709596800000 | 241.71 |
1709683200000 | 243.29 |
1709769600000 | 246.06 |
1709856000000 | 246.38 |
1710115200000 | 244.76 |
1710201600000 | 247.43 |
1710288000000 | 248.96 |
1710374400000 | 246.91 |
1710460800000 | 247.27 |
1710720000000 | 246.64 |
1710806400000 | 247.86 |
1710892800000 | 246.98 |
1710979200000 | 248.81 |
1711065600000 | 247.52 |
1711324800000 | 248.64 |
1711411200000 | 250.28 |
1711497600000 | 251.2 |
1711584000000 | 251.24 |
1712016000000 | 248.87 |
1712102400000 | 251.94 |
1712188800000 | 253.43 |
1712275200000 | 249.11 |
1712534400000 | 251.47 |
1712620800000 | 249.4 |
1712707200000 | 247.15 |
1712793600000 | 244.05 |
1712880000000 | 242.16 |
1713139200000 | 243.1 |
1713225600000 | 239.43 |
1713312000000 | 240.63 |
1713398400000 | 242.95 |
1713484800000 | 243.22 |
1713744000000 | 245.14 |
1713830400000 | 249.84 |
1713916800000 | 248.18 |
1714003200000 | 247.11 |
1714089600000 | 249.92 |
1714348800000 | 250.33 |
1714435200000 | 247.33 |
1714521600000 | 247.12 |
1714608000000 | 246.95 |
1714694400000 | 249.21 |
1714953600000 | 251.99 |
1715040000000 | 255.58 |
1715126400000 | 255.97 |
1715212800000 | 258 |
1715299200000 | 259.7 |
1715558400000 | 260.96 |
1715644800000 | 262.21 |
1715731200000 | 263.85 |
1715817600000 | 263.4 |
1715904000000 | 263.6 |
1716163200000 | 263.5899 |
1716249600000 | 262.58 |
1716336000000 | 261.06 |
1716422400000 | 260.51 |
1716508800000 | 260.9 |
1716768000000 | 262.38 |
1716854400000 | 261.97 |
1716940800000 | 256.86 |
1717027200000 | 259.58 |
1717113600000 | 260.48 |
1717372800000 | 261.96 |
1717459200000 | 259.25 |
1717545600000 | 261.36 |
1717632000000 | 263.23 |
1717718400000 | 260.73 |
1717977600000 | 256.99 |
1718064000000 | 253.81 |
1718150400000 | 260 |
1718236800000 | 252.91 |
1718323200000 | 245.98 |
1718582400000 | 248.25 |
1718668800000 | 250.96 |
1718755200000 | 250.03 |
1718841600000 | 252.26 |
1718928000000 | 249.28 |
1719187200000 | 253.52 |
1719273600000 | 252.15 |
1719360000000 | 250.76 |
1719446400000 | 250.62 |
1719532800000 | 250.57 |
1719792000000 | 253.92 |
1719878400000 | 252.22 |
1719964800000 | 256.39 |
1720051200000 | 258.01 |
1720137600000 | 257.58 |
1720396800000 | 257.48 |
1720483200000 | 253.89 |
1720569600000 | 256.72 |
1720656000000 | 259.29 |
1720742400000 | 263.26 |
1721001600000 | 260.5299 |
1721088000000 | 257.68 |
1721174400000 | 258.91 |
1721260800000 | 258.35 |
1721347200000 | 255.12 |
1721606400000 | 258.97 |
1721692800000 | 258.06 |
1721779200000 | 256.75 |
1721865600000 | 254.98 |
1721952000000 | 257.24 |
1722211200000 | 254.62 |
1722297600000 | 256.2 |
1722384000000 | 256.65 |
1722470400000 | 250.08 |
1722556800000 | 247.57 |
1722816000000 | 244.62 |
1722902400000 | 242.29 |
1722988800000 | 247.52 |
1723075200000 | 247.04 |
1723161600000 | 247.96 |
1723420800000 | 248.23 |
1723507200000 | 249.9 |
1723593600000 | 253.12 |
1723680000000 | 255.65 |
1723766400000 | 258.16 |
1724025600000 | 261.82 |
1724112000000 | 261.74 |
1724198400000 | 263.26 |
1724284800000 | 263.38 |
1724371200000 | 266.87 |
1724630400000 | 266.5 |
1724716800000 | 267.01 |
1724803200000 | 267.0299 |
1724889600000 | 268.0899 |
1724976000000 | 268.37 |
EURO iSTOXX 50 ESG Focus | EURO STOXX 50 | |
---|---|---|
2017 | 24.9091449 | 25.727654 |
2018 | -12.6195642 | -15.7325075 |
2019 | 25.9241661 | 27.4401314 |
2020 | 5.7053763 | 6.2267936 |
2021 | 13.8276012 | 15.4376361 |
2022 | -14.7463583 | -14.5887027 |
2023 | 29.8977717 | 27.9830068 |
2024 | 18.7281347 | 15.2875713 |
Methodology
The index components exactly match the parent index members, i.e. the EURO iSTOXX 50 ESG Focus Index consists of the same stocks as the EURO STOXX 50 Index.
On a quarterly basis, a specific weight is attributed to each component according to a pre-defined weighting scheme, that considers the overall ESG score of each company. Companies with the highest ESG scores are attributed the highest weights, regardless of their free-float market cap. ESG scores are based on indicators provided by Sustainalytics.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0375449623 | SX5EFGT | SX5EFGT INDEX | .SX5EFGT |
Net Return EUR | CH0375449581 | SX5EFT | SX5EFT INDEX | .SX5EFT |
Price EUR | CH0375449573 | SX5EFE | SX5EFE INDEX | .SX5EFE |
Price USD | CH0375449607 | SX5EFK | .SX5EFK | |
Net Return USD | CH0375449615 | SX5EFU | SX5EFU INDEX | .SX5EFU |
Gross Return USD | CH0375449599 | SX5EFGU | .SX5EFGU |
Quick Facts
Weighting | Weighted based on ESG ranking |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available as of Mr. 19, 2012 |
Inception date | May. 03, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
EURO iSTOXX 50 ESG Focus
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UNICREDIT | Banks | Italy | 3.828% |
INTESA SANPAOLO | Banks | Italy | 3.815% |
ENI | Energy | Italy | 3.747% |
AXA | Insurance | France | 3.646% |
NOKIA | Telecommunications | Finland | 3.617% |
ALLIANZ | Insurance | Germany | 3.535% |
BCO SANTANDER | Banks | Spain | 3.516% |
IBERDROLA | Utilities | Spain | 3.471% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.371% |
NORDEA BANK | Banks | Finland | 3.294% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.