Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
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 | 3,343.0 | 2,702.9 | 54.1 | 39.3 | 232.5 | 11.2 | 8.6 | 0.4 | 19.4 |
EURO STOXX 50 | 4,336.8 | 3,391.1 | 67.8 | 55.2 | 248.2 | 16.3 | 7.3 | 0.5 | 4.1 |
Supersector weighting (top 10)
Technology | 18.5 |
---|---|
Banks | 14.5 |
Industrial Goods and Services | 12.7 |
Insurance | 8.9 |
Consumer Products and Services | 7.2 |
Health Care | 6.2 |
Energy | 5.4 |
Telecommunications | 4.5 |
Chemicals | 4.1 |
Automobiles and Parts | 4.1 |
Country weighting
France | 36.5 |
---|---|
Germany | 29.9 |
Netherlands | 14.2 |
Spain | 8.9 |
Italy | 8.4 |
Finland | 2.2 |
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 | -3.3 | 11.2 | 24.4 | 28.4 | 65.2 | N/A | N/A | 24.8 | 8.7 | 10.7 |
EURO STOXX 50 | -3.3 | 9.3 | 21.9 | 22.4 | 50.2 | N/A | N/A | 22.2 | 7.0 | 8.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 ESG | N/A | N/A | 12.7 | 17.7 | 20.3 | N/A | N/A | 1.8 | 0.4 | 0.5 |
EURO STOXX 50 | N/A | N/A | 13.0 | 18.0 | 21.0 | N/A | N/A | 1.6 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 ESG | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 1.8 | 1.7 | 1.8 | 1.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 ESG | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 1.2 | 1.2 | 0.8 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
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 | 14.2 | 13.1 | 14.0 | 14.0 | 1.8 | 3.4 | 1.2 | 23.1 |
EURO STOXX 50 | 15.5 | 14.0 | 15.1 | 15.1 | 1.9 | 3.0 | 1.3 | 21.9 |
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 | 96.38 |
1333411200000 | 94.84 |
1333497600000 | 92.4 |
1333584000000 | 92.21 |
1334016000000 | 89.51 |
1334102400000 | 90.32 |
1334188800000 | 90.85 |
1334275200000 | 88.65 |
1334534400000 | 88.99 |
1334620800000 | 91.55 |
1334707200000 | 90.03 |
1334793600000 | 88.51 |
1334880000000 | 89.65 |
1335139200000 | 87.07 |
1335225600000 | 88.55 |
1335312000000 | 90.13 |
1335398400000 | 90.06 |
1335484800000 | 91.07 |
1335744000000 | 89.8 |
1335830400000 | 89.81 |
1335916800000 | 89.23 |
1336003200000 | 89.13 |
1336089600000 | 87.8 |
1336348800000 | 89.13 |
1336435200000 | 87.32 |
1336521600000 | 87.09 |
1336608000000 | 88.05 |
1336694400000 | 88.49 |
1336953600000 | 86.42 |
1337040000000 | 85.48 |
1337126400000 | 85.29 |
1337212800000 | 84.23 |
1337299200000 | 84.2 |
1337558400000 | 84.67 |
1337644800000 | 86.37 |
1337731200000 | 84.04 |
1337817600000 | 84.89 |
1337904000000 | 85.18 |
1338163200000 | 84.71 |
1338249600000 | 85.21 |
1338336000000 | 83.53 |
1338422400000 | 83.6 |
1338508800000 | 81.62 |
1338768000000 | 81.94 |
1338854400000 | 82.26 |
1338940800000 | 84.32 |
1339027200000 | 84.54 |
1339113600000 | 84.63 |
1339372800000 | 84.35 |
1339459200000 | 84.57 |
1339545600000 | 84.55 |
1339632000000 | 84.74 |
1339718400000 | 86.13 |
1339977600000 | 85.34 |
1340064000000 | 87.02 |
1340150400000 | 87.33 |
1340236800000 | 87.08 |
1340323200000 | 86.49 |
1340582400000 | 84.3 |
1340668800000 | 84.27 |
1340755200000 | 85.81 |
1340841600000 | 85.34 |
1340928000000 | 89.61 |
1341187200000 | 90.59 |
1341273600000 | 91.64 |
1341360000000 | 91.32 |
1341446400000 | 90.3 |
1341532800000 | 88.37 |
1341792000000 | 88.07 |
1341878400000 | 88.74 |
1341964800000 | 88.92 |
1342051200000 | 88.18 |
1342137600000 | 89.47 |
1342396800000 | 89.28 |
1342483200000 | 89.26 |
1342569600000 | 90.6 |
1342656000000 | 91.38 |
1342742400000 | 88.92 |
1343001600000 | 86.47 |
1343088000000 | 85.51 |
1343174400000 | 85.76 |
1343260800000 | 89.22 |
1343347200000 | 91.11 |
1343606400000 | 92.65 |
1343692800000 | 91.97 |
1343779200000 | 92.28 |
1343865600000 | 89.66 |
1343952000000 | 93.93 |
1344211200000 | 94.96 |
1344297600000 | 96.4 |
1344384000000 | 96.09 |
1344470400000 | 96.31 |
1344556800000 | 95.71 |
1344816000000 | 95.42 |
1344902400000 | 96.04 |
1344988800000 | 95.99 |
1345075200000 | 97.01 |
1345161600000 | 97.5 |
1345420800000 | 97.26 |
1345507200000 | 98.32 |
1345593600000 | 96.97 |
1345680000000 | 95.96 |
1345766400000 | 96.22 |
1346025600000 | 97.33 |
1346112000000 | 96.61 |
1346198400000 | 96.32 |
1346284800000 | 95.17 |
1346371200000 | 96.56 |
1346630400000 | 97.52 |
1346716800000 | 96.47 |
1346803200000 | 96.76 |
1346889600000 | 100.07 |
1346976000000 | 100.66 |
1347235200000 | 100.25 |
1347321600000 | 101.3 |
1347408000000 | 101.68 |
1347494400000 | 100.88 |
1347580800000 | 102.86 |
1347840000000 | 102.51 |
1347926400000 | 101.4 |
1348012800000 | 101.84 |
1348099200000 | 101.41 |
1348185600000 | 102.31 |
1348444800000 | 101.6 |
1348531200000 | 102.17 |
1348617600000 | 99.47 |
1348704000000 | 99.74 |
1348790400000 | 97.75 |
1349049600000 | 99.58 |
1349136000000 | 99.41 |
1349222400000 | 99.29 |
1349308800000 | 99.08 |
1349395200000 | 100.95 |
1349654400000 | 99.59 |
1349740800000 | 98.54 |
1349827200000 | 97.88 |
1349913600000 | 99.05 |
1350000000000 | 98.38 |
1350259200000 | 98.95 |
1350345600000 | 101.39 |
1350432000000 | 102.29 |
1350518400000 | 102.44 |
1350604800000 | 101.17 |
1350864000000 | 100.71 |
1350950400000 | 98.65 |
1351036800000 | 99.15 |
1351123200000 | 98.99 |
1351209600000 | 99.46 |
1351468800000 | 98.86 |
1351555200000 | 100.28 |
1351641600000 | 99.78 |
1351728000000 | 101.01 |
1351814400000 | 101.56 |
1352073600000 | 100.45 |
1352160000000 | 101.15 |
1352246400000 | 99.05 |
1352332800000 | 99.17 |
1352419200000 | 99.18 |
1352678400000 | 98.98 |
1352764800000 | 99.78 |
1352851200000 | 98.95 |
1352937600000 | 98.4 |
1353024000000 | 97.08 |
1353283200000 | 99.75 |
1353369600000 | 100.45 |
1353456000000 | 100.85 |
1353542400000 | 101.52 |
1353628800000 | 102.37 |
1353888000000 | 101.81 |
1353974400000 | 101.94 |
1354060800000 | 102.08 |
1354147200000 | 103.45 |
1354233600000 | 103.22 |
1354492800000 | 103.5 |
1354579200000 | 103.84 |
1354665600000 | 103.83 |
1354752000000 | 104.53 |
1354838400000 | 104.5 |
1355097600000 | 104.2 |
1355184000000 | 105.24 |
1355270400000 | 105.44 |
1355356800000 | 105.43 |
1355443200000 | 105.61 |
1355702400000 | 105.5 |
1355788800000 | 106.12 |
1355875200000 | 106.61 |
1355961600000 | 106.85 |
1356048000000 | 106.46 |
1356307200000 | 106.33 |
1356566400000 | 106.77 |
1356652800000 | 105.47 |
1356912000000 | 105.78 |
1357084800000 | 108.77 |
1357171200000 | 108.38 |
1357257600000 | 108.72 |
1357516800000 | 108.12 |
1357603200000 | 107.89 |
1357689600000 | 108.49 |
1357776000000 | 108.55 |
1357862400000 | 108.88 |
1358121600000 | 108.76 |
1358208000000 | 108.41 |
1358294400000 | 108.42 |
1358380800000 | 109.09 |
1358467200000 | 108.76 |
1358726400000 | 109.49 |
1358812800000 | 109.2 |
1358899200000 | 108.9 |
1358985600000 | 109.54 |
1359072000000 | 110.39 |
1359331200000 | 110.38 |
1359417600000 | 110.56 |
1359504000000 | 109.92 |
1359590400000 | 108.79 |
1359676800000 | 109.18 |
1359936000000 | 105.84 |
1360022400000 | 106.82 |
1360108800000 | 105.39 |
1360195200000 | 104.55 |
1360281600000 | 105.74 |
1360540800000 | 105.55 |
1360627200000 | 106.62 |
1360713600000 | 106.95 |
1360800000000 | 106.13 |
1360886400000 | 105.35 |
1361145600000 | 105.34 |
1361232000000 | 107.21 |
1361318400000 | 106.5 |
1361404800000 | 104.13 |
1361491200000 | 106.04 |
1361750400000 | 106.81 |
1361836800000 | 103.67 |
1361923200000 | 105.21 |
1362009600000 | 106.14 |
1362096000000 | 105.58 |
1362355200000 | 105.75 |
1362441600000 | 108.29 |
1362528000000 | 108.29 |
1362614400000 | 108.84 |
1362700800000 | 110.33 |
1362960000000 | 109.95 |
1363046400000 | 109.71 |
1363132800000 | 109.45 |
1363219200000 | 111.01 |
1363305600000 | 110.25 |
1363564800000 | 109.54 |
1363651200000 | 108.33 |
1363737600000 | 109.88 |
1363824000000 | 108.86 |
1363910400000 | 108.73 |
1364169600000 | 107.46 |
1364256000000 | 107.25 |
1364342400000 | 106.19 |
1364428800000 | 106.79 |
1364860800000 | 108.95 |
1364947200000 | 107.42 |
1365033600000 | 106.69 |
1365120000000 | 105.13 |
1365379200000 | 105.34 |
1365465600000 | 105.48 |
1365552000000 | 108.04 |
1365638400000 | 108.73 |
1365724800000 | 107.23 |
1365984000000 | 106.94 |
1366070400000 | 106.32 |
1366156800000 | 103.99 |
1366243200000 | 104.12 |
1366329600000 | 104.98 |
1366588800000 | 105.23 |
1366675200000 | 108.38 |
1366761600000 | 109.96 |
1366848000000 | 110.1 |
1366934400000 | 109.47 |
1367193600000 | 111.01 |
1367280000000 | 110.61 |
1367366400000 | 110.59 |
1367452800000 | 111.01 |
1367539200000 | 112.86 |
1367798400000 | 112.49 |
1367884800000 | 113.35 |
1367971200000 | 114.21 |
1368057600000 | 113.92 |
1368144000000 | 114.6 |
1368403200000 | 114.28 |
1368489600000 | 115.16 |
1368576000000 | 115.79 |
1368662400000 | 115.75 |
1368748800000 | 116.04 |
1369008000000 | 116.41 |
1369094400000 | 116.49 |
1369180800000 | 117.12 |
1369267200000 | 114.65 |
1369353600000 | 114.17 |
1369612800000 | 115.37 |
1369699200000 | 116.99 |
1369785600000 | 114.87 |
1369872000000 | 115.42 |
1369958400000 | 114.14 |
1370217600000 | 113.2 |
1370304000000 | 113.46 |
1370390400000 | 111.65 |
1370476800000 | 110.32 |
1370563200000 | 112.26 |
1370822400000 | 112.15 |
1370908800000 | 110.65 |
1370995200000 | 110.02 |
1371081600000 | 109.79 |
1371168000000 | 110.05 |
1371427200000 | 111.42 |
1371513600000 | 111.33 |
1371600000000 | 110.74 |
1371686400000 | 106.75 |
1371772800000 | 105.22 |
1372032000000 | 103.86 |
1372118400000 | 105.08 |
1372204800000 | 107.46 |
1372291200000 | 108.21 |
1372377600000 | 107.61 |
1372636800000 | 108.49 |
1372723200000 | 107.74 |
1372809600000 | 106.48 |
1372896000000 | 109.59 |
1372982400000 | 107.49 |
1373241600000 | 109.79 |
1373328000000 | 110.3 |
1373414400000 | 110.07 |
1373500800000 | 110.99 |
1373587200000 | 110.74 |
1373846400000 | 111.29 |
1373932800000 | 110.48 |
1374019200000 | 111.19 |
1374105600000 | 112.75 |
1374192000000 | 112.67 |
1374451200000 | 113.06 |
1374537600000 | 113.04 |
1374624000000 | 114.27 |
1374710400000 | 113.76 |
1374796800000 | 113.66 |
1375056000000 | 113.72 |
1375142400000 | 114.54 |
1375228800000 | 114.73 |
1375315200000 | 116.32 |
1375401600000 | 116.43 |
1375660800000 | 116.46 |
1375747200000 | 115.74 |
1375833600000 | 115.9 |
1375920000000 | 116.74 |
1376006400000 | 117.16 |
1376265600000 | 117.23 |
1376352000000 | 117.86 |
1376438400000 | 118.35 |
1376524800000 | 117.71 |
1376611200000 | 118.47 |
1376870400000 | 117.17 |
1376956800000 | 115.77 |
1377043200000 | 115.24 |
1377129600000 | 116.89 |
1377216000000 | 117.44 |
1377475200000 | 117.23 |
1377561600000 | 114.24 |
1377648000000 | 114.01 |
1377734400000 | 114.64 |
1377820800000 | 113.02 |
1378080000000 | 115.18 |
1378166400000 | 114.27 |
1378252800000 | 114.44 |
1378339200000 | 115.11 |
1378425600000 | 116.18 |
1378684800000 | 116.05 |
1378771200000 | 118.22 |
1378857600000 | 118.63 |
1378944000000 | 118.57 |
1379030400000 | 118.71 |
1379289600000 | 119.89 |
1379376000000 | 119.74 |
1379462400000 | 120.46 |
1379548800000 | 121.47 |
1379635200000 | 121.3 |
1379894400000 | 120.44 |
1379980800000 | 121.08 |
1380067200000 | 121.31 |
1380153600000 | 121.06 |
1380240000000 | 120.83 |
1380499200000 | 119.82 |
1380585600000 | 121.52 |
1380672000000 | 120.88 |
1380758400000 | 120.22 |
1380844800000 | 121.24 |
1381104000000 | 120.93 |
1381190400000 | 120.15 |
1381276800000 | 120.22 |
1381363200000 | 122.99 |
1381449600000 | 123.2 |
1381708800000 | 123.29 |
1381795200000 | 124.35 |
1381881600000 | 124.94 |
1381968000000 | 124.69 |
1382054400000 | 125.63 |
1382313600000 | 125.56 |
1382400000000 | 126.39 |
1382486400000 | 125.23 |
1382572800000 | 126.08 |
1382659200000 | 125.63 |
1382918400000 | 125.12 |
1383004800000 | 126.34 |
1383091200000 | 125.94 |
1383177600000 | 127.1 |
1383264000000 | 126.49 |
1383523200000 | 126.94 |
1383609600000 | 125.77 |
1383696000000 | 126.65 |
1383782400000 | 126.13 |
1383868800000 | 125.91 |
1384128000000 | 126.58 |
1384214400000 | 125.89 |
1384300800000 | 125.3 |
1384387200000 | 126.74 |
1384473600000 | 126.89 |
1384732800000 | 127.98 |
1384819200000 | 126.67 |
1384905600000 | 126.6 |
1384992000000 | 126.47 |
1385078400000 | 126.93 |
1385337600000 | 127.61 |
1385424000000 | 127.26 |
1385510400000 | 128.14 |
1385596800000 | 128.63 |
1385683200000 | 128.36 |
1385942400000 | 127.9 |
1386028800000 | 125.25 |
1386115200000 | 124.33 |
1386201600000 | 122.81 |
1386288000000 | 123.93 |
1386547200000 | 124.28 |
1386633600000 | 123.22 |
1386720000000 | 122.52 |
1386806400000 | 121.68 |
1386892800000 | 121.43 |
1387152000000 | 123.81 |
1387238400000 | 122.26 |
1387324800000 | 123.63 |
1387411200000 | 125.97 |
1387497600000 | 126.67 |
1387756800000 | 127.64 |
1387843200000 | 127.73 |
1388102400000 | 129.36 |
1388361600000 | 128.98 |
1388448000000 | 129.3 |
1388620800000 | 127.23 |
1388707200000 | 127.82 |
1388966400000 | 127.76 |
1389052800000 | 129.47 |
1389139200000 | 129.45 |
1389225600000 | 128.64 |
1389312000000 | 129.19 |
1389571200000 | 129.5 |
1389657600000 | 129.82 |
1389744000000 | 131.9 |
1389830400000 | 131.11 |
1389916800000 | 131.35 |
1390176000000 | 131.33 |
1390262400000 | 131.39 |
1390348800000 | 131.34 |
1390435200000 | 130.01 |
1390521600000 | 126.26 |
1390780800000 | 125.63 |
1390867200000 | 126.56 |
1390953600000 | 125.62 |
1391040000000 | 126.24 |
1391126400000 | 125.52 |
1391385600000 | 123.43 |
1391472000000 | 123.4 |
1391558400000 | 123.46 |
1391644800000 | 125.41 |
1391731200000 | 126.58 |
1391990400000 | 126.38 |
1392076800000 | 128.2 |
1392163200000 | 129 |
1392249600000 | 129.24 |
1392336000000 | 130.03 |
1392595200000 | 130.03 |
1392681600000 | 129.9 |
1392768000000 | 130.02 |
1392854400000 | 130.06 |
1392940800000 | 130.45 |
1393200000000 | 131.51 |
1393286400000 | 131.59 |
1393372800000 | 131.16 |
1393459200000 | 130.42 |
1393545600000 | 131.12 |
1393804800000 | 127.09 |
1393891200000 | 130.56 |
1393977600000 | 130.61 |
1394064000000 | 131.01 |
1394150400000 | 129.02 |
1394409600000 | 128.92 |
1394496000000 | 128.88 |
1394582400000 | 127.72 |
1394668800000 | 125.77 |
1394755200000 | 125.21 |
1395014400000 | 127.14 |
1395100800000 | 128.14 |
1395187200000 | 128.2 |
1395273600000 | 128.63 |
1395360000000 | 129.02 |
1395619200000 | 127.25 |
1395705600000 | 129.03 |
1395792000000 | 130.42 |
1395878400000 | 130.53 |
1395964800000 | 132.08 |
1396224000000 | 131.74 |
1396310400000 | 132.65 |
1396396800000 | 132.73 |
1396483200000 | 133.49 |
1396569600000 | 134.49 |
1396828800000 | 132.6 |
1396915200000 | 132.22 |
1397001600000 | 132.48 |
1397088000000 | 131.26 |
1397174400000 | 129.61 |
1397433600000 | 130.3 |
1397520000000 | 128.52 |
1397606400000 | 130.45 |
1397692800000 | 131.19 |
1398124800000 | 133.13 |
1398211200000 | 132.21 |
1398297600000 | 132.81 |
1398384000000 | 131.04 |
1398643200000 | 131.74 |
1398729600000 | 133.63 |
1398816000000 | 133.45 |
1398902400000 | 133.46 |
1398988800000 | 132.85 |
1399248000000 | 132.75 |
1399334400000 | 131.89 |
1399420800000 | 132.46 |
1399507200000 | 134.34 |
1399593600000 | 133.47 |
1399852800000 | 134.63 |
1399939200000 | 134.7 |
1400025600000 | 134.74 |
1400112000000 | 132.8 |
1400198400000 | 133.25 |
1400457600000 | 133.34 |
1400544000000 | 133.06 |
1400630400000 | 134.05 |
1400716800000 | 134.16 |
1400803200000 | 134.9 |
1401062400000 | 136.56 |
1401148800000 | 136.73 |
1401235200000 | 136.86 |
1401321600000 | 136.85 |
1401408000000 | 136.82 |
1401667200000 | 137.09 |
1401753600000 | 136.77 |
1401840000000 | 136.59 |
1401926400000 | 137.92 |
1402012800000 | 138.95 |
1402272000000 | 139.43 |
1402358400000 | 139.69 |
1402444800000 | 138.64 |
1402531200000 | 138.52 |
1402617600000 | 138.48 |
1402876800000 | 137.68 |
1402963200000 | 138.28 |
1403049600000 | 138.43 |
1403136000000 | 139.81 |
1403222400000 | 139.21 |
1403481600000 | 138.38 |
1403568000000 | 138.45 |
1403654400000 | 137.16 |
1403740800000 | 136.38 |
1403827200000 | 136.15 |
1404086400000 | 136.22 |
1404172800000 | 137.59 |
1404259200000 | 137.37 |
1404345600000 | 138.95 |
1404432000000 | 138.18 |
1404691200000 | 136.5 |
1404777600000 | 134.47 |
1404864000000 | 135.13 |
1404950400000 | 132.95 |
1405036800000 | 133.25 |
1405296000000 | 134.45 |
1405382400000 | 133.09 |
1405468800000 | 135.28 |
1405555200000 | 133.41 |
1405641600000 | 133.62 |
1405900800000 | 132.47 |
1405987200000 | 134.61 |
1406073600000 | 134.82 |
1406160000000 | 135.93 |
1406246400000 | 133.98 |
1406505600000 | 133.95 |
1406592000000 | 134.79 |
1406678400000 | 133.73 |
1406764800000 | 131.46 |
1406851200000 | 129.83 |
1407110400000 | 129.77 |
1407196800000 | 129.97 |
1407283200000 | 128.99 |
1407369600000 | 127.42 |
1407456000000 | 127.06 |
1407715200000 | 128.81 |
1407801600000 | 127.79 |
1407888000000 | 129.2 |
1407974400000 | 129.32 |
1408060800000 | 128.25 |
1408320000000 | 129.96 |
1408406400000 | 130.71 |
1408492800000 | 130.42 |
1408579200000 | 132.2 |
1408665600000 | 131.05 |
1408924800000 | 133.83 |
1409011200000 | 135.22 |
1409097600000 | 135.1 |
1409184000000 | 133.84 |
1409270400000 | 134.21 |
1409529600000 | 134.25 |
1409616000000 | 134.56 |
1409702400000 | 136.18 |
1409788800000 | 138.62 |
1409875200000 | 138.55 |
1410134400000 | 138.28 |
1410220800000 | 137.38 |
1410307200000 | 137.36 |
1410393600000 | 137.08 |
1410480000000 | 136.99 |
1410739200000 | 136.69 |
1410825600000 | 136.25 |
1410912000000 | 136.95 |
1410998400000 | 138.32 |
1411084800000 | 138.3 |
1411344000000 | 137.68 |
1411430400000 | 135.6 |
1411516800000 | 137.2 |
1411603200000 | 135.25 |
1411689600000 | 135.96 |
1411948800000 | 134.76 |
1412035200000 | 136.34 |
1412121600000 | 134.98 |
1412208000000 | 131.33 |
1412294400000 | 132.36 |
1412553600000 | 132.5 |
1412640000000 | 130.22 |
1412726400000 | 129.02 |
1412812800000 | 128.73 |
1412899200000 | 126.58 |
1413158400000 | 126.92 |
1413244800000 | 127.04 |
1413331200000 | 122.6 |
1413417600000 | 122.01 |
1413504000000 | 125.62 |
1413763200000 | 124.18 |
1413849600000 | 126.92 |
1413936000000 | 127.64 |
1414022400000 | 129.18 |
1414108800000 | 128.57 |
1414368000000 | 127.37 |
1414454400000 | 128.9 |
1414540800000 | 128.39 |
1414627200000 | 129.08 |
1414713600000 | 132.32 |
1414972800000 | 130.89 |
1415059200000 | 128.95 |
1415145600000 | 131.45 |
1415232000000 | 131.97 |
1415318400000 | 130.46 |
1415577600000 | 131.7 |
1415664000000 | 132.1 |
1415750400000 | 129.75 |
1415836800000 | 130.32 |
1415923200000 | 130.42 |
1416182400000 | 131.48 |
1416268800000 | 133.08 |
1416355200000 | 133.27 |
1416441600000 | 132.51 |
1416528000000 | 136.41 |
1416787200000 | 136.96 |
1416873600000 | 137.47 |
1416960000000 | 137.39 |
1417046400000 | 138.17 |
1417132800000 | 138.44 |
1417392000000 | 137.71 |
1417478400000 | 137.93 |
1417564800000 | 138.29 |
1417651200000 | 135.97 |
1417737600000 | 139.49 |
1417996800000 | 138.34 |
1418083200000 | 134.82 |
1418169600000 | 134.48 |
1418256000000 | 134.94 |
1418342400000 | 131.04 |
1418601600000 | 127.47 |
1418688000000 | 130.41 |
1418774400000 | 130.45 |
1418860800000 | 134.68 |
1418947200000 | 134.22 |
1419206400000 | 134.91 |
1419292800000 | 136.51 |
1419379200000 | 136.2 |
1419811200000 | 136.18 |
1419897600000 | 134.14 |
1419984000000 | 134.58 |
1420156800000 | 134.29 |
1420416000000 | 129.34 |
1420502400000 | 128.66 |
1420588800000 | 129.42 |
1420675200000 | 134.09 |
1420761600000 | 130.15 |
1421020800000 | 131.9 |
1421107200000 | 134.11 |
1421193600000 | 132.34 |
1421280000000 | 135.29 |
1421366400000 | 137.33 |
1421625600000 | 138.14 |
1421712000000 | 139.16 |
1421798400000 | 140.32 |
1421884800000 | 142.64 |
1421971200000 | 145.24 |
1422230400000 | 146.56 |
1422316800000 | 144.81 |
1422403200000 | 144.3 |
1422489600000 | 144.8 |
1422576000000 | 143.97 |
1422835200000 | 144.81 |
1422921600000 | 146.84 |
1423008000000 | 146.76 |
1423094400000 | 146.49 |
1423180800000 | 146.01 |
1423440000000 | 143.82 |
1423526400000 | 145.22 |
1423612800000 | 144.83 |
1423699200000 | 146.67 |
1423785600000 | 147.99 |
1424044800000 | 147.22 |
1424131200000 | 147.46 |
1424217600000 | 148.78 |
1424304000000 | 149.73 |
1424390400000 | 149.83 |
1424649600000 | 151.13 |
1424736000000 | 152.31 |
1424822400000 | 152.02 |
1424908800000 | 153.52 |
1424995200000 | 154.36 |
1425254400000 | 154.02 |
1425340800000 | 152.32 |
1425427200000 | 153.74 |
1425513600000 | 155.1 |
1425600000000 | 155.08 |
1425859200000 | 154.76 |
1425945600000 | 152.9 |
1426032000000 | 156.4 |
1426118400000 | 156.21 |
1426204800000 | 156.83 |
1426464000000 | 158.85 |
1426550400000 | 157.39 |
1426636800000 | 157.21 |
1426723200000 | 157.34 |
1426809600000 | 159.79 |
1427068800000 | 158.56 |
1427155200000 | 159.92 |
1427241600000 | 157.89 |
1427328000000 | 157.11 |
1427414400000 | 157.61 |
1427673600000 | 159.76 |
1427760000000 | 158.35 |
1427846400000 | 159.09 |
1427932800000 | 159.22 |
1428364800000 | 161.54 |
1428451200000 | 160.43 |
1428537600000 | 162.22 |
1428624000000 | 163.81 |
1428883200000 | 164.19 |
1428969600000 | 162.56 |
1429056000000 | 163.38 |
1429142400000 | 161.07 |
1429228800000 | 157.82 |
1429488000000 | 159.75 |
1429574400000 | 159.93 |
1429660800000 | 160.12 |
1429747200000 | 158.89 |
1429833600000 | 159.74 |
1430092800000 | 162.47 |
1430179200000 | 160 |
1430265600000 | 155.73 |
1430352000000 | 155.65 |
1430438400000 | 155.63 |
1430697600000 | 156.74 |
1430784000000 | 153.1 |
1430870400000 | 153.56 |
1430956800000 | 153.7 |
1431043200000 | 157.72 |
1431302400000 | 156.96 |
1431388800000 | 154.89 |
1431475200000 | 154.15 |
1431561600000 | 156.35 |
1431648000000 | 155.1 |
1431907200000 | 156.13 |
1431993600000 | 159.7 |
1432080000000 | 160.25 |
1432166400000 | 160.49 |
1432252800000 | 160.22 |
1432512000000 | 159.27 |
1432598400000 | 157.68 |
1432684800000 | 160.49 |
1432771200000 | 159.29 |
1432857600000 | 155.87 |
1433116800000 | 156.08 |
1433203200000 | 155.33 |
1433289600000 | 156.3 |
1433376000000 | 155.09 |
1433462400000 | 152.99 |
1433721600000 | 151.16 |
1433808000000 | 150.69 |
1433894400000 | 153.79 |
1433980800000 | 155.04 |
1434067200000 | 152.92 |
1434326400000 | 150.11 |
1434412800000 | 150.88 |
1434499200000 | 149.78 |
1434585600000 | 150.85 |
1434672000000 | 151.08 |
1434931200000 | 157.15 |
1435017600000 | 158.49 |
1435104000000 | 157.84 |
1435190400000 | 157.8 |
1435276800000 | 158.26 |
1435536000000 | 151.8 |
1435622400000 | 149.85 |
1435708800000 | 152.85 |
1435795200000 | 151.33 |
1435881600000 | 150.48 |
1436140800000 | 147.16 |
1436227200000 | 144.06 |
1436313600000 | 145.51 |
1436400000000 | 149.59 |
1436486400000 | 154.29 |
1436745600000 | 156.86 |
1436832000000 | 157.65 |
1436918400000 | 158.32 |
1437004800000 | 160.59 |
1437091200000 | 160.44 |
1437350400000 | 161.13 |
1437436800000 | 159.42 |
1437523200000 | 158.86 |
1437609600000 | 158.86 |
1437696000000 | 157.39 |
1437955200000 | 153.67 |
1438041600000 | 155.53 |
1438128000000 | 156.43 |
1438214400000 | 156.9 |
1438300800000 | 157.5 |
1438560000000 | 159.05 |
1438646400000 | 158.42 |
1438732800000 | 160.92 |
1438819200000 | 160.62 |
1438905600000 | 159.31 |
1439164800000 | 160.91 |
1439251200000 | 157.95 |
1439337600000 | 152.69 |
1439424000000 | 154.21 |
1439510400000 | 153.18 |
1439769600000 | 153.5 |
1439856000000 | 153.48 |
1439942400000 | 150.51 |
1440028800000 | 147.08 |
1440115200000 | 142.41 |
1440374400000 | 134.95 |
1440460800000 | 141.37 |
1440547200000 | 139.29 |
1440633600000 | 144.09 |
1440720000000 | 144.35 |
1440979200000 | 143.76 |
1441065600000 | 140.21 |
1441152000000 | 140.72 |
1441238400000 | 143.96 |
1441324800000 | 140.08 |
1441584000000 | 140.9 |
1441670400000 | 142.49 |
1441756800000 | 144.02 |
1441843200000 | 142.01 |
1441929600000 | 140.62 |
1442188800000 | 140.06 |
1442275200000 | 141.52 |
1442361600000 | 143.46 |
1442448000000 | 143.41 |
1442534400000 | 139.17 |
1442793600000 | 140.44 |
1442880000000 | 135.61 |
1442966400000 | 135.82 |
1443052800000 | 133.19 |
1443139200000 | 137.35 |
1443398400000 | 134.23 |
1443484800000 | 133.95 |
1443571200000 | 137.19 |
1443657600000 | 135.8 |
1443744000000 | 136.7 |
1444003200000 | 141.18 |
1444089600000 | 142.57 |
1444176000000 | 142.79 |
1444262400000 | 142.77 |
1444348800000 | 143.88 |
1444608000000 | 143.87 |
1444694400000 | 142.64 |
1444780800000 | 141.24 |
1444867200000 | 143.52 |
1444953600000 | 144.61 |
1445212800000 | 144.88 |
1445299200000 | 144.17 |
1445385600000 | 144.87 |
1445472000000 | 148.52 |
1445558400000 | 151.68 |
1445817600000 | 151.19 |
1445904000000 | 149.7 |
1445990400000 | 151.49 |
1446076800000 | 151.25 |
1446163200000 | 151.34 |
1446422400000 | 152.01 |
1446508800000 | 152.52 |
1446595200000 | 152.56 |
1446681600000 | 152.88 |
1446768000000 | 153.66 |
1447027200000 | 151.44 |
1447113600000 | 151.84 |
1447200000000 | 152.89 |
1447286400000 | 150.33 |
1447372800000 | 149.14 |
1447632000000 | 149.24 |
1447718400000 | 153.18 |
1447804800000 | 152.35 |
1447891200000 | 153.07 |
1447977600000 | 153.18 |
1448236800000 | 152.85 |
1448323200000 | 151.21 |
1448409600000 | 153.53 |
1448496000000 | 155.1 |
1448582400000 | 154.69 |
1448841600000 | 155.39 |
1448928000000 | 154.24 |
1449014400000 | 153.79 |
1449100800000 | 148.28 |
1449187200000 | 147.72 |
1449446400000 | 148.97 |
1449532800000 | 146.21 |
1449619200000 | 145.27 |
1449705600000 | 144.87 |
1449792000000 | 141.99 |
1450051200000 | 139.18 |
1450137600000 | 143.76 |
1450224000000 | 143.9 |
1450310400000 | 146.48 |
1450396800000 | 144.49 |
1450656000000 | 142.47 |
1450742400000 | 142.56 |
1450828800000 | 145.77 |
1450915200000 | 145.67 |
1451260800000 | 144.47 |
1451347200000 | 147 |
1451433600000 | 145.84 |
1451520000000 | 144.91 |
1451865600000 | 140.43 |
1451952000000 | 141.04 |
1452038400000 | 139.28 |
1452124800000 | 136.84 |
1452211200000 | 134.54 |
1452470400000 | 134.33 |
1452556800000 | 136.06 |
1452643200000 | 136.43 |
1452729600000 | 134.23 |
1452816000000 | 131.03 |
1453075200000 | 130.29 |
1453161600000 | 132.3 |
1453248000000 | 127.95 |
1453334400000 | 130.68 |
1453420800000 | 134.19 |
1453680000000 | 133.11 |
1453766400000 | 134.2 |
1453852800000 | 134.93 |
1453939200000 | 132.03 |
1454025600000 | 134.96 |
1454284800000 | 133.95 |
1454371200000 | 130.9 |
1454457600000 | 128.53 |
1454544000000 | 129 |
1454630400000 | 127.77 |
1454889600000 | 123.44 |
1454976000000 | 121.18 |
1455062400000 | 123.61 |
1455148800000 | 118.78 |
1455235200000 | 122.2 |
1455494400000 | 125.65 |
1455580800000 | 124.98 |
1455667200000 | 128.39 |
1455753600000 | 128.17 |
1455840000000 | 127.13 |
1456099200000 | 129.93 |
1456185600000 | 127.86 |
1456272000000 | 124.75 |
1456358400000 | 127.26 |
1456444800000 | 129.51 |
1456704000000 | 130.26 |
1456790400000 | 132.51 |
1456876800000 | 133.74 |
1456963200000 | 133.29 |
1457049600000 | 134.27 |
1457308800000 | 133.62 |
1457395200000 | 132.8 |
1457481600000 | 133.41 |
1457568000000 | 131.5 |
1457654400000 | 136.05 |
1457913600000 | 136.99 |
1458000000000 | 135.76 |
1458086400000 | 135.37 |
1458172800000 | 134.6 |
1458259200000 | 135.27 |
1458518400000 | 134.91 |
1458604800000 | 134.91 |
1458691200000 | 134.55 |
1458777600000 | 132.13 |
1459209600000 | 132.96 |
1459296000000 | 134.76 |
1459382400000 | 133.02 |
1459468800000 | 130.85 |
1459728000000 | 131.16 |
1459814400000 | 128.06 |
1459900800000 | 128.93 |
1459987200000 | 127.42 |
1460073600000 | 129.22 |
1460332800000 | 129.8 |
1460419200000 | 130.63 |
1460505600000 | 134.92 |
1460592000000 | 135.89 |
1460678400000 | 135.66 |
1460937600000 | 136.08 |
1461024000000 | 138.24 |
1461110400000 | 139.45 |
1461196800000 | 139.61 |
1461283200000 | 139.19 |
1461542400000 | 138.08 |
1461628800000 | 138.34 |
1461715200000 | 138.78 |
1461801600000 | 138.88 |
1461888000000 | 134.77 |
1462147200000 | 135.24 |
1462233600000 | 132.66 |
1462320000000 | 131.03 |
1462406400000 | 131.36 |
1462492800000 | 131.22 |
1462752000000 | 132.05 |
1462838400000 | 133.14 |
1462924800000 | 132.05 |
1463011200000 | 131.15 |
1463097600000 | 132.23 |
1463356800000 | 132.13 |
1463443200000 | 131.54 |
1463529600000 | 132.4 |
1463616000000 | 130.76 |
1463702400000 | 132.68 |
1463961600000 | 131.59 |
1464048000000 | 135.02 |
1464134400000 | 137.35 |
1464220800000 | 137.99 |
1464307200000 | 138.26 |
1464566400000 | 138.79 |
1464652800000 | 137.74 |
1464739200000 | 136.62 |
1464825600000 | 136.53 |
1464912000000 | 134.97 |
1465171200000 | 135.28 |
1465257600000 | 137 |
1465344000000 | 136.02 |
1465430400000 | 134.66 |
1465516800000 | 131.08 |
1465776000000 | 128.57 |
1465862400000 | 126.02 |
1465948800000 | 127.46 |
1466035200000 | 127.04 |
1466121600000 | 128.43 |
1466380800000 | 132.7 |
1466467200000 | 133.78 |
1466553600000 | 134.26 |
1466640000000 | 136.99 |
1466726400000 | 125.18 |
1466985600000 | 121.65 |
1467072000000 | 124.46 |
1467158400000 | 127.81 |
1467244800000 | 129.26 |
1467331200000 | 130.14 |
1467590400000 | 129.17 |
1467676800000 | 127.09 |
1467763200000 | 124.82 |
1467849600000 | 125.67 |
1467936000000 | 128.34 |
1468195200000 | 130.33 |
1468281600000 | 132.45 |
1468368000000 | 132.08 |
1468454400000 | 133.76 |
1468540800000 | 133.56 |
1468800000000 | 133.19 |
1468886400000 | 132.44 |
1468972800000 | 134.01 |
1469059200000 | 134.13 |
1469145600000 | 134.39 |
1469404800000 | 134.42 |
1469491200000 | 134.58 |
1469577600000 | 135.46 |
1469664000000 | 133.9 |
1469750400000 | 135.24 |
1470009600000 | 134.21 |
1470096000000 | 131.47 |
1470182400000 | 131.63 |
1470268800000 | 132.45 |
1470355200000 | 134.36 |
1470614400000 | 134.78 |
1470700800000 | 136.84 |
1470787200000 | 136.37 |
1470873600000 | 137.69 |
1470960000000 | 137.48 |
1471219200000 | 137.54 |
1471305600000 | 136.22 |
1471392000000 | 134.61 |
1471478400000 | 135.33 |
1471564800000 | 133.97 |
1471824000000 | 133.68 |
1471910400000 | 135.14 |
1471996800000 | 135.74 |
1472083200000 | 134.86 |
1472169600000 | 135.85 |
1472428800000 | 135.3 |
1472515200000 | 136.71 |
1472601600000 | 136.35 |
1472688000000 | 136.17 |
1472774400000 | 138.94 |
1473033600000 | 138.82 |
1473120000000 | 138.33 |
1473206400000 | 139.36 |
1473292800000 | 139.03 |
1473379200000 | 137.64 |
1473638400000 | 135.86 |
1473724800000 | 134.19 |
1473811200000 | 133.75 |
1473897600000 | 134.05 |
1473984000000 | 132.36 |
1474243200000 | 133.89 |
1474329600000 | 133.77 |
1474416000000 | 134.57 |
1474502400000 | 137.69 |
1474588800000 | 136.82 |
1474848000000 | 134.34 |
1474934400000 | 134.26 |
1475020800000 | 135.11 |
1475107200000 | 135.07 |
1475193600000 | 135.52 |
1475452800000 | 135.37 |
1475539200000 | 136.7 |
1475625600000 | 136.55 |
1475712000000 | 136.34 |
1475798400000 | 135.42 |
1476057600000 | 136.98 |
1476144000000 | 136.41 |
1476230400000 | 135.91 |
1476316800000 | 134.37 |
1476403200000 | 136.58 |
1476662400000 | 135.84 |
1476748800000 | 137.56 |
1476835200000 | 137.94 |
1476921600000 | 138.9 |
1477008000000 | 138.93 |
1477267200000 | 139.61 |
1477353600000 | 139.42 |
1477440000000 | 139.05 |
1477526400000 | 139.22 |
1477612800000 | 139.06 |
1477872000000 | 137.99 |
1477958400000 | 136.59 |
1478044800000 | 134.63 |
1478131200000 | 134.36 |
1478217600000 | 133.55 |
1478476800000 | 136.06 |
1478563200000 | 136.75 |
1478649600000 | 138.18 |
1478736000000 | 137.76 |
1478822400000 | 137 |
1479081600000 | 137.41 |
1479168000000 | 138.02 |
1479254400000 | 137.03 |
1479340800000 | 137.75 |
1479427200000 | 136.82 |
1479686400000 | 137.19 |
1479772800000 | 137.76 |
1479859200000 | 137.08 |
1479945600000 | 137.42 |
1480032000000 | 137.77 |
1480291200000 | 136.31 |
1480377600000 | 137.28 |
1480464000000 | 137.94 |
1480550400000 | 136.97 |
1480636800000 | 136.3 |
1480896000000 | 138 |
1480982400000 | 140.24 |
1481068800000 | 142.19 |
1481155200000 | 144.18 |
1481241600000 | 144.75 |
1481500800000 | 144.74 |
1481587200000 | 146.31 |
1481673600000 | 145.21 |
1481760000000 | 146.91 |
1481846400000 | 147.29 |
1482105600000 | 147.33 |
1482192000000 | 148.27 |
1482278400000 | 147.97 |
1482364800000 | 147.91 |
1482451200000 | 148.15 |
1482796800000 | 148.4 |
1482883200000 | 148.42 |
1482969600000 | 148.16 |
1483056000000 | 148.94 |
1483315200000 | 149.77 |
1483401600000 | 149.93 |
1483488000000 | 150 |
1483574400000 | 149.94 |
1483660800000 | 150.09 |
1483920000000 | 149.47 |
1484006400000 | 149.38 |
1484092800000 | 149.48 |
1484179200000 | 148.52 |
1484265600000 | 150.19 |
1484524800000 | 148.86 |
1484611200000 | 148.4 |
1484697600000 | 148.8 |
1484784000000 | 148.68 |
1484870400000 | 149.02 |
1485129600000 | 147.77 |
1485216000000 | 148.13 |
1485302400000 | 150.11 |
1485388800000 | 149.78 |
1485475200000 | 149.08 |
1485734400000 | 147.41 |
1485820800000 | 146 |
1485907200000 | 147.3 |
1485993600000 | 147.1 |
1486080000000 | 148 |
1486339200000 | 146.48 |
1486425600000 | 146.42 |
1486512000000 | 146.61 |
1486598400000 | 148.37 |
1486684800000 | 148.09 |
1486944000000 | 149.55 |
1487030400000 | 149.7 |
1487116800000 | 150.31 |
1487203200000 | 149.8 |
1487289600000 | 149.83 |
1487548800000 | 149.89 |
1487635200000 | 151.12 |
1487721600000 | 151.28 |
1487808000000 | 150.84 |
1487894400000 | 149.49 |
1488153600000 | 149.76 |
1488240000000 | 150.12 |
1488326400000 | 153.2 |
1488412800000 | 152.88 |
1488499200000 | 153.7 |
1488758400000 | 152.98 |
1488844800000 | 152.92 |
1488931200000 | 153.1 |
1489017600000 | 154.02 |
1489104000000 | 154.35 |
1489363200000 | 154.32 |
1489449600000 | 153.72 |
1489536000000 | 154.14 |
1489622400000 | 155.42 |
1489708800000 | 155.84 |
1489968000000 | 155.34 |
1490054400000 | 155.12 |
1490140800000 | 154.71 |
1490227200000 | 156.08 |
1490313600000 | 155.7 |
1490572800000 | 155.49 |
1490659200000 | 156.66 |
1490745600000 | 157.1 |
1490832000000 | 157.51 |
1490918400000 | 158.43 |
1491177600000 | 157.14 |
1491264000000 | 157.54 |
1491350400000 | 157.17 |
1491436800000 | 157.9 |
1491523200000 | 158.16 |
1491782400000 | 157.51 |
1491868800000 | 156.92 |
1491955200000 | 156.92 |
1492041600000 | 156.01 |
1492473600000 | 154.27 |
1492560000000 | 154.88 |
1492646400000 | 155.57 |
1492732800000 | 155.68 |
1492992000000 | 161.72 |
1493078400000 | 162.01 |
1493164800000 | 161.81 |
1493251200000 | 161.18 |
1493337600000 | 161.1 |
1493596800000 | 161.1 |
1493683200000 | 162.24 |
1493769600000 | 162.67 |
1493856000000 | 164.86 |
1493942400000 | 166.54 |
1494201600000 | 165.92 |
1494288000000 | 166.24 |
1494374400000 | 166.31 |
1494460800000 | 165.42 |
1494547200000 | 166.12 |
1494806400000 | 166.62 |
1494892800000 | 166.83 |
1494979200000 | 164.21 |
1495065600000 | 163.13 |
1495152000000 | 164.39 |
1495411200000 | 164.18 |
1495497600000 | 165.08 |
1495584000000 | 164.72 |
1495670400000 | 164.58 |
1495756800000 | 164.16 |
1496016000000 | 164.09 |
1496102400000 | 163.55 |
1496188800000 | 163.28 |
1496275200000 | 163.94 |
1496361600000 | 164.99 |
1496620800000 | 164.47 |
1496707200000 | 163.4 |
1496793600000 | 163.28 |
1496880000000 | 163.93 |
1496966400000 | 164.87 |
1497225600000 | 163.1 |
1497312000000 | 163.79 |
1497398400000 | 163.3 |
1497484800000 | 162.33 |
1497571200000 | 163.18 |
1497830400000 | 164.8 |
1497916800000 | 163.92 |
1498003200000 | 163.72 |
1498089600000 | 163.73 |
1498176000000 | 163.17 |
1498435200000 | 164.04 |
1498521600000 | 162.93 |
1498608000000 | 162.94 |
1498694400000 | 159.96 |
1498780800000 | 158.58 |
1499040000000 | 160.89 |
1499126400000 | 160.33 |
1499212800000 | 160.24 |
1499299200000 | 159.55 |
1499385600000 | 159.63 |
1499644800000 | 160.3 |
1499731200000 | 159.57 |
1499817600000 | 161.92 |
1499904000000 | 162.44 |
1499990400000 | 162.32 |
1500249600000 | 161.94 |
1500336000000 | 160.26 |
1500422400000 | 161.13 |
1500508800000 | 161.24 |
1500595200000 | 159.08 |
1500854400000 | 159.11 |
1500940800000 | 160.03 |
1501027200000 | 160.75 |
1501113600000 | 161.14 |
1501200000000 | 159.96 |
1501459200000 | 159.18 |
1501545600000 | 160.43 |
1501632000000 | 159.75 |
1501718400000 | 160.26 |
1501804800000 | 162.06 |
1502064000000 | 162.13 |
1502150400000 | 162.59 |
1502236800000 | 160.44 |
1502323200000 | 158.81 |
1502409600000 | 157.52 |
1502668800000 | 159.52 |
1502755200000 | 160 |
1502841600000 | 161.1 |
1502928000000 | 160.05 |
1503014400000 | 159.39 |
1503273600000 | 158.4 |
1503360000000 | 159.86 |
1503446400000 | 159.01 |
1503532800000 | 159.31 |
1503619200000 | 158.99 |
1503878400000 | 158.23 |
1503964800000 | 156.71 |
1504051200000 | 157.38 |
1504137600000 | 158.24 |
1504224000000 | 159.25 |
1504483200000 | 158.64 |
1504569600000 | 158.17 |
1504656000000 | 158.69 |
1504742400000 | 159.41 |
1504828800000 | 159.49 |
1505088000000 | 161.72 |
1505174400000 | 162.57 |
1505260800000 | 163.06 |
1505347200000 | 163.24 |
1505433600000 | 162.7 |
1505692800000 | 163.2 |
1505779200000 | 163.45 |
1505865600000 | 163.19 |
1505952000000 | 163.8 |
1506038400000 | 163.93 |
1506297600000 | 163.78 |
1506384000000 | 163.63 |
1506470400000 | 164.5 |
1506556800000 | 164.82 |
1506643200000 | 166.23 |
1506902400000 | 166.56 |
1506988800000 | 166.65 |
1507075200000 | 165.94 |
1507161600000 | 166.86 |
1507248000000 | 166.43 |
1507507200000 | 166.89 |
1507593600000 | 166.39 |
1507680000000 | 166.92 |
1507766400000 | 166.8 |
1507852800000 | 166.8 |
1508112000000 | 166.84 |
1508198400000 | 166.71 |
1508284800000 | 167.26 |
1508371200000 | 166.41 |
1508457600000 | 166.57 |
1508716800000 | 166.77 |
1508803200000 | 166.7 |
1508889600000 | 165.83 |
1508976000000 | 167.84 |
1509062400000 | 168.36 |
1509321600000 | 168.88 |
1509408000000 | 169.23 |
1509494400000 | 170.29 |
1509580800000 | 169.95 |
1509667200000 | 169.88 |
1509926400000 | 169.61 |
1510012800000 | 168.5 |
1510099200000 | 168.44 |
1510185600000 | 166.49 |
1510272000000 | 165.62 |
1510531200000 | 164.77 |
1510617600000 | 163.87 |
1510704000000 | 163.26 |
1510790400000 | 164.05 |
1510876800000 | 163.35 |
1511136000000 | 163.94 |
1511222400000 | 164.7 |
1511308800000 | 163.95 |
1511395200000 | 164.4 |
1511481600000 | 164.87 |
1511740800000 | 164.05 |
1511827200000 | 164.92 |
1511913600000 | 165.06 |
1512000000000 | 164.12 |
1512086400000 | 162.32 |
1512345600000 | 164.43 |
1512432000000 | 164.2 |
1512518400000 | 163.77 |
1512604800000 | 164.27 |
1512691200000 | 165.18 |
1512950400000 | 164.82 |
1513036800000 | 165.64 |
1513123200000 | 164.71 |
1513209600000 | 163.58 |
1513296000000 | 163.71 |
1513555200000 | 165.9 |
1513641600000 | 164.77 |
1513728000000 | 163.44 |
1513814400000 | 164.28 |
1513900800000 | 163.51 |
1514332800000 | 163.38 |
1514419200000 | 162.23 |
1514505600000 | 161.31 |
1514851200000 | 160.71 |
1514937600000 | 161.62 |
1515024000000 | 164.19 |
1515110400000 | 165.96 |
1515369600000 | 166.35 |
1515456000000 | 166.76 |
1515542400000 | 166.02 |
1515628800000 | 165.46 |
1515715200000 | 166.22 |
1515974400000 | 166.21 |
1516060800000 | 166.53 |
1516147200000 | 166.13 |
1516233600000 | 166.51 |
1516320000000 | 167.69 |
1516579200000 | 168.41 |
1516665600000 | 168.8 |
1516752000000 | 167.52 |
1516838400000 | 166.95 |
1516924800000 | 167.68 |
1517184000000 | 167.42 |
1517270400000 | 165.81 |
1517356800000 | 165.81 |
1517443200000 | 164.62 |
1517529600000 | 162.27 |
1517788800000 | 160.28 |
1517875200000 | 156.31 |
1517961600000 | 158.91 |
1518048000000 | 155.47 |
1518134400000 | 153.21 |
1518393600000 | 155.17 |
1518480000000 | 153.84 |
1518566400000 | 155.12 |
1518652800000 | 155.74 |
1518739200000 | 157.36 |
1518998400000 | 156.49 |
1519084800000 | 157.73 |
1519171200000 | 157.48 |
1519257600000 | 157.56 |
1519344000000 | 157.97 |
1519603200000 | 158.95 |
1519689600000 | 158.56 |
1519776000000 | 157.77 |
1519862400000 | 156.01 |
1519948800000 | 152.68 |
1520208000000 | 154.09 |
1520294400000 | 154.17 |
1520380800000 | 155.07 |
1520467200000 | 156.67 |
1520553600000 | 156.94 |
1520812800000 | 157.48 |
1520899200000 | 156.01 |
1520985600000 | 155.7 |
1521072000000 | 156.69 |
1521158400000 | 157.82 |
1521417600000 | 156.05 |
1521504000000 | 156.76 |
1521590400000 | 156.32 |
1521676800000 | 153.86 |
1521763200000 | 151.7 |
1522022400000 | 150.74 |
1522108800000 | 152.43 |
1522195200000 | 153.16 |
1522281600000 | 154.54 |
1522713600000 | 153.86 |
1522800000000 | 153.61 |
1522886400000 | 157.64 |
1522972800000 | 156.9 |
1523232000000 | 157.15 |
1523318400000 | 158.23 |
1523404800000 | 157.42 |
1523491200000 | 158.54 |
1523577600000 | 158.72 |
1523836800000 | 158.46 |
1523923200000 | 160.17 |
1524009600000 | 160.63 |
1524096000000 | 160.5 |
1524182400000 | 160.86 |
1524441600000 | 161.77 |
1524528000000 | 161.7 |
1524614400000 | 160.82 |
1524700800000 | 161.8 |
1524787200000 | 162.36 |
1525046400000 | 163.18 |
1525132800000 | 163.17 |
1525219200000 | 163.96 |
1525305600000 | 162.98 |
1525392000000 | 164.07 |
1525651200000 | 164.78 |
1525737600000 | 164.44 |
1525824000000 | 165.05 |
1525910400000 | 165.26 |
1525996800000 | 165.25 |
1526256000000 | 165.33 |
1526342400000 | 165.3 |
1526428800000 | 165.18 |
1526515200000 | 166.48 |
1526601600000 | 165.79 |
1526860800000 | 165.87 |
1526947200000 | 166.62 |
1527033600000 | 164.63 |
1527120000000 | 163.73 |
1527206400000 | 163.39 |
1527465600000 | 162.06 |
1527552000000 | 159.44 |
1527638400000 | 160.38 |
1527724800000 | 158.81 |
1527811200000 | 160.96 |
1528070400000 | 161.72 |
1528156800000 | 161.19 |
1528243200000 | 161.35 |
1528329600000 | 161.2 |
1528416000000 | 160.6 |
1528675200000 | 162.34 |
1528761600000 | 162.14 |
1528848000000 | 162.5 |
1528934400000 | 164.46 |
1529020800000 | 163.58 |
1529280000000 | 161.96 |
1529366400000 | 160.51 |
1529452800000 | 160.66 |
1529539200000 | 158.93 |
1529625600000 | 160.66 |
1529884800000 | 157.33 |
1529971200000 | 157.26 |
1530057600000 | 158.45 |
1530144000000 | 156.98 |
1530230400000 | 158.25 |
1530489600000 | 157.36 |
1530576000000 | 159.01 |
1530662400000 | 159.17 |
1530748800000 | 160.46 |
1530835200000 | 160.76 |
1531094400000 | 161.45 |
1531180800000 | 161.96 |
1531267200000 | 159.55 |
1531353600000 | 160.53 |
1531440000000 | 160.99 |
1531699200000 | 160.74 |
1531785600000 | 161.11 |
1531872000000 | 162.42 |
1531958400000 | 161.75 |
1532044800000 | 161.22 |
1532304000000 | 160.96 |
1532390400000 | 162.33 |
1532476800000 | 161.79 |
1532563200000 | 163.51 |
1532649600000 | 164.38 |
1532908800000 | 163.87 |
1532995200000 | 164.58 |
1533081600000 | 163.79 |
1533168000000 | 161.87 |
1533254400000 | 162.37 |
1533513600000 | 162.47 |
1533600000000 | 163.48 |
1533686400000 | 163.09 |
1533772800000 | 163.1 |
1533859200000 | 159.98 |
1534118400000 | 159.2 |
1534204800000 | 159.17 |
1534291200000 | 156.95 |
1534377600000 | 157.72 |
1534464000000 | 157.5 |
1534723200000 | 158.55 |
1534809600000 | 159.41 |
1534896000000 | 159.7 |
1534982400000 | 159.56 |
1535068800000 | 159.99 |
1535328000000 | 161.27 |
1535414400000 | 160.78 |
1535500800000 | 161.1 |
1535587200000 | 160.06 |
1535673600000 | 158.3 |
1535932800000 | 158.41 |
1536019200000 | 156.89 |
1536105600000 | 154.85 |
1536192000000 | 153.61 |
1536278400000 | 153.44 |
1536537600000 | 154.35 |
1536624000000 | 154.33 |
1536710400000 | 155.09 |
1536796800000 | 155.33 |
1536883200000 | 155.82 |
1537142400000 | 155.94 |
1537228800000 | 156.5 |
1537315200000 | 156.86 |
1537401600000 | 158.51 |
1537488000000 | 159.86 |
1537747200000 | 158.94 |
1537833600000 | 159.46 |
1537920000000 | 159.85 |
1538006400000 | 160.56 |
1538092800000 | 158.07 |
1538352000000 | 158.56 |
1538438400000 | 157.51 |
1538524800000 | 158.32 |
1538611200000 | 156.93 |
1538697600000 | 155.54 |
1538956800000 | 153.89 |
1539043200000 | 154.59 |
1539129600000 | 152.11 |
1539216000000 | 149.33 |
1539302400000 | 148.51 |
1539561600000 | 149.31 |
1539648000000 | 151.35 |
1539734400000 | 150.94 |
1539820800000 | 149.49 |
1539907200000 | 149.32 |
1540166400000 | 148.44 |
1540252800000 | 146.21 |
1540339200000 | 145.41 |
1540425600000 | 146.86 |
1540512000000 | 145.64 |
1540771200000 | 146.85 |
1540857600000 | 146.55 |
1540944000000 | 148.86 |
1541030400000 | 149.29 |
1541116800000 | 149.87 |
1541376000000 | 149.91 |
1541462400000 | 149.46 |
1541548800000 | 151.28 |
1541635200000 | 150.82 |
1541721600000 | 150.72 |
1541980800000 | 148.85 |
1542067200000 | 150.36 |
1542153600000 | 149.49 |
1542240000000 | 148.85 |
1542326400000 | 148.47 |
1542585600000 | 147.51 |
1542672000000 | 145.49 |
1542758400000 | 147.27 |
1542844800000 | 146 |
1542931200000 | 146.54 |
1543190400000 | 148.34 |
1543276800000 | 148.15 |
1543363200000 | 148.23 |
1543449600000 | 148.36 |
1543536000000 | 148.4 |
1543795200000 | 150.4 |
1543881600000 | 149.21 |
1543968000000 | 147.5 |
1544054400000 | 142.69 |
1544140800000 | 143.45 |
1544400000000 | 141.56 |
1544486400000 | 143.27 |
1544572800000 | 145.55 |
1544659200000 | 145.77 |
1544745600000 | 144.85 |
1545004800000 | 143.48 |
1545091200000 | 142.5 |
1545177600000 | 143.08 |
1545264000000 | 140.76 |
1545350400000 | 140.71 |
1545609600000 | 139.55 |
1545868800000 | 137.79 |
1545955200000 | 140.08 |
1546214400000 | 140.77 |
1546387200000 | 140.38 |
1546473600000 | 138.63 |
1546560000000 | 142.63 |
1546819200000 | 142.37 |
1546905600000 | 143.23 |
1546992000000 | 143.91 |
1547078400000 | 144.19 |
1547164800000 | 143.96 |
1547424000000 | 143.09 |
1547510400000 | 143.58 |
1547596800000 | 144.05 |
1547683200000 | 143.76 |
1547769600000 | 146.81 |
1548028800000 | 146.42 |
1548115200000 | 145.84 |
1548201600000 | 145.85 |
1548288000000 | 146.39 |
1548374400000 | 148.1 |
1548633600000 | 146.83 |
1548720000000 | 147.51 |
1548806400000 | 147.82 |
1548892800000 | 147.77 |
1548979200000 | 148.21 |
1549238400000 | 147.92 |
1549324800000 | 150.41 |
1549411200000 | 150.44 |
1549497600000 | 147.62 |
1549584000000 | 146.9 |
1549843200000 | 148.25 |
1549929600000 | 149.51 |
1550016000000 | 150.07 |
1550102400000 | 149.09 |
1550188800000 | 151.75 |
1550448000000 | 151.98 |
1550534400000 | 151.69 |
1550620800000 | 152.6 |
1550707200000 | 152.69 |
1550793600000 | 152.89 |
1551052800000 | 153.4 |
1551139200000 | 153.8 |
1551225600000 | 153.38 |
1551312000000 | 154 |
1551398400000 | 154.73 |
1551657600000 | 155 |
1551744000000 | 155.5 |
1551830400000 | 155.3 |
1551916800000 | 154.64 |
1552003200000 | 153.42 |
1552262400000 | 154.47 |
1552348800000 | 154.51 |
1552435200000 | 155.38 |
1552521600000 | 156.36 |
1552608000000 | 158.47 |
1552867200000 | 158.48 |
1552953600000 | 159.55 |
1553040000000 | 157.78 |
1553126400000 | 157.54 |
1553212800000 | 154.76 |
1553472000000 | 154.5 |
1553558400000 | 155.32 |
1553644800000 | 155.58 |
1553731200000 | 155.43 |
1553817600000 | 156.99 |
1554076800000 | 158.66 |
1554163200000 | 159.23 |
1554249600000 | 161.03 |
1554336000000 | 161.42 |
1554422400000 | 161.64 |
1554681600000 | 161.23 |
1554768000000 | 160.32 |
1554854400000 | 160.79 |
1554940800000 | 161.3 |
1555027200000 | 161.9 |
1555286400000 | 162.11 |
1555372800000 | 162.78 |
1555459200000 | 163.41 |
1555545600000 | 164.4 |
1555977600000 | 164.54 |
1556064000000 | 164.45 |
1556150400000 | 164.21 |
1556236800000 | 164.58 |
1556496000000 | 164.86 |
1556582400000 | 165.58 |
1556668800000 | 165.58 |
1556755200000 | 164.59 |
1556841600000 | 165.32 |
1557100800000 | 163.5 |
1557187200000 | 160.72 |
1557273600000 | 161.47 |
1557360000000 | 158.61 |
1557446400000 | 159.19 |
1557705600000 | 157.37 |
1557792000000 | 159.36 |
1557878400000 | 160.27 |
1557964800000 | 163.04 |
1558051200000 | 162.47 |
1558310400000 | 160.13 |
1558396800000 | 161.12 |
1558483200000 | 161.16 |
1558569600000 | 158.57 |
1558656000000 | 159.58 |
1558915200000 | 160.29 |
1559001600000 | 159.65 |
1559088000000 | 157.33 |
1559174400000 | 158.28 |
1559260800000 | 156.45 |
1559520000000 | 157.28 |
1559606400000 | 158.87 |
1559692800000 | 159.24 |
1559779200000 | 159.26 |
1559865600000 | 161.09 |
1560124800000 | 161.47 |
1560211200000 | 162.26 |
1560297600000 | 161.62 |
1560384000000 | 161.87 |
1560470400000 | 161.31 |
1560729600000 | 161.38 |
1560816000000 | 164.79 |
1560902400000 | 164.88 |
1560988800000 | 165.5 |
1561075200000 | 165.54 |
1561334400000 | 164.98 |
1561420800000 | 164.32 |
1561507200000 | 164.28 |
1561593600000 | 164.39 |
1561680000000 | 165.86 |
1561939200000 | 167.04 |
1562025600000 | 167.51 |
1562112000000 | 169.1 |
1562198400000 | 169.33 |
1562284800000 | 168.48 |
1562544000000 | 168.34 |
1562630400000 | 167.6 |
1562716800000 | 167.17 |
1562803200000 | 166.92 |
1562889600000 | 166.87 |
1563148800000 | 167.11 |
1563235200000 | 167.95 |
1563321600000 | 166.94 |
1563408000000 | 166 |
1563494400000 | 165.82 |
1563753600000 | 166.44 |
1563840000000 | 168.41 |
1563926400000 | 168.44 |
1564012800000 | 167.48 |
1564099200000 | 168.03 |
1564358400000 | 168.1 |
1564444800000 | 165.1399 |
1564531200000 | 165.38 |
1564617600000 | 166.53 |
1564704000000 | 161.19 |
1564963200000 | 158.15 |
1565049600000 | 157.2 |
1565136000000 | 158.02 |
1565222400000 | 160.99 |
1565308800000 | 159.09 |
1565568000000 | 158.71 |
1565654400000 | 160.1 |
1565740800000 | 156.9199 |
1565827200000 | 156.58 |
1565913600000 | 158.83 |
1566172800000 | 160.74 |
1566259200000 | 159.68 |
1566345600000 | 161.77 |
1566432000000 | 160.87 |
1566518400000 | 158.96 |
1566777600000 | 159.68 |
1566864000000 | 160.77 |
1566950400000 | 160.56 |
1567036800000 | 162.66 |
1567123200000 | 163.6 |
1567382400000 | 163.86 |
1567468800000 | 163.4199 |
1567555200000 | 164.83 |
1567641600000 | 166.33 |
1567728000000 | 166.82 |
1567987200000 | 166.8 |
1568073600000 | 167.12 |
1568160000000 | 167.86 |
1568246400000 | 168.8899 |
1568332800000 | 169.32 |
1568592000000 | 167.95 |
1568678400000 | 168.08 |
1568764800000 | 168.41 |
1568851200000 | 169.57 |
1568937600000 | 170.6 |
1569196800000 | 169.04 |
1569283200000 | 168.98 |
1569369600000 | 167.75 |
1569456000000 | 168.83 |
1569542400000 | 169.6 |
1569801600000 | 170.85 |
1569888000000 | 168.52 |
1569974400000 | 163.63 |
1570060800000 | 163.79 |
1570147200000 | 165.31 |
1570406400000 | 166.47 |
1570492800000 | 164.65 |
1570579200000 | 166.11 |
1570665600000 | 167.49 |
1570752000000 | 171.28 |
1571011200000 | 170.65 |
1571097600000 | 172.71 |
1571184000000 | 172.65 |
1571270400000 | 171.97 |
1571356800000 | 171.53 |
1571616000000 | 172.61 |
1571702400000 | 173.02 |
1571788800000 | 173.12 |
1571875200000 | 173.81 |
1571961600000 | 174.53 |
1572220800000 | 174.51 |
1572307200000 | 174.09 |
1572393600000 | 174.05 |
1572480000000 | 173.45 |
1572566400000 | 174.37 |
1572825600000 | 176.47 |
1572912000000 | 177.08 |
1572998400000 | 177.57 |
1573084800000 | 178.3899 |
1573171200000 | 178.01 |
1573430400000 | 177.86 |
1573516800000 | 178.3899 |
1573603200000 | 177.6699 |
1573689600000 | 177.04 |
1573776000000 | 178.21 |
1574035200000 | 178.01 |
1574121600000 | 177.57 |
1574208000000 | 177.02 |
1574294400000 | 176.73 |
1574380800000 | 177.1399 |
1574640000000 | 178.18 |
1574726400000 | 178.15 |
1574812800000 | 178.59 |
1574899200000 | 178.1399 |
1574985600000 | 178.06 |
1575244800000 | 174.45 |
1575331200000 | 173.88 |
1575417600000 | 176.09 |
1575504000000 | 175.63 |
1575590400000 | 177.77 |
1575849600000 | 176.84 |
1575936000000 | 176.91 |
1576022400000 | 177.62 |
1576108800000 | 178.54 |
1576195200000 | 179.69 |
1576454400000 | 181.75 |
1576540800000 | 180.48 |
1576627200000 | 180.18 |
1576713600000 | 180.1699 |
1576800000000 | 181.86 |
1577059200000 | 181.81 |
1577145600000 | 181.71 |
1577404800000 | 182.07 |
1577664000000 | 180.52 |
1577750400000 | 180.34 |
1577923200000 | 182.61 |
1578009600000 | 181.6 |
1578268800000 | 180.7 |
1578355200000 | 181.18 |
1578441600000 | 181.78 |
1578528000000 | 182.94 |
1578614400000 | 182.56 |
1578873600000 | 182.19 |
1578960000000 | 182.05 |
1579046400000 | 181.75 |
1579132800000 | 181.99 |
1579219200000 | 183.52 |
1579478400000 | 183.09 |
1579564800000 | 182.59 |
1579651200000 | 181.71 |
1579737600000 | 180.16 |
1579824000000 | 182.02 |
1580083200000 | 177.35 |
1580169600000 | 179.33 |
1580256000000 | 180 |
1580342400000 | 177.91 |
1580428800000 | 175.38 |
1580688000000 | 176.37 |
1580774400000 | 179.6699 |
1580860800000 | 182.18 |
1580947200000 | 183.77 |
1581033600000 | 183.48 |
1581292800000 | 183.21 |
1581379200000 | 184.85 |
1581465600000 | 186.37 |
1581552000000 | 186.43 |
1581638400000 | 186.25 |
1581897600000 | 186.81 |
1581984000000 | 185.9199 |
1582070400000 | 187.34 |
1582156800000 | 185.21 |
1582243200000 | 184.22 |
1582502400000 | 176.98 |
1582588800000 | 173.47 |
1582675200000 | 173.98 |
1582761600000 | 168.37 |
1582848000000 | 162.36 |
1583107200000 | 162.86 |
1583193600000 | 164.3 |
1583280000000 | 166.8899 |
1583366400000 | 164.33 |
1583452800000 | 158.27 |
1583712000000 | 145.1399 |
1583798400000 | 142.88 |
1583884800000 | 142.75 |
1583971200000 | 125.82 |
1584057600000 | 127.52 |
1584316800000 | 121.6 |
1584403200000 | 126.15 |
1584489600000 | 120.19 |
1584576000000 | 123.04 |
1584662400000 | 126.64 |
1584921600000 | 124.08 |
1585008000000 | 135.45 |
1585094400000 | 139.15 |
1585180800000 | 141.16 |
1585267200000 | 135.56 |
1585526400000 | 138.06 |
1585612800000 | 139.37 |
1585699200000 | 134.61 |
1585785600000 | 134.99 |
1585872000000 | 133.74 |
1586131200000 | 140.07 |
1586217600000 | 142.86 |
1586304000000 | 142.3899 |
1586390400000 | 144.38 |
1586822400000 | 145.73 |
1586908800000 | 140.61 |
1586995200000 | 140.94 |
1587081600000 | 144.69 |
1587340800000 | 145.84 |
1587427200000 | 140.32 |
1587513600000 | 142.6399 |
1587600000000 | 143.3899 |
1587686400000 | 141.29 |
1587945600000 | 144.97 |
1588032000000 | 147.28 |
1588118400000 | 150.18 |
1588204800000 | 146.91 |
1588291200000 | 146.91 |
1588550400000 | 141.87 |
1588636800000 | 144.86 |
1588723200000 | 143.49 |
1588809600000 | 145.46 |
1588896000000 | 146.8899 |
1589155200000 | 145.76 |
1589241600000 | 146.03 |
1589328000000 | 142.56 |
1589414400000 | 139.97 |
1589500800000 | 140.6 |
1589760000000 | 147.32 |
1589846400000 | 146.82 |
1589932800000 | 148.8899 |
1590019200000 | 147.12 |
1590105600000 | 147.29 |
1590364800000 | 150.37 |
1590451200000 | 151.41 |
1590537600000 | 153.76 |
1590624000000 | 156.1399 |
1590710400000 | 154.21 |
1590969600000 | 155.32 |
1591056000000 | 159.1399 |
1591142400000 | 164.46 |
1591228800000 | 163.91 |
1591315200000 | 169.49 |
1591574400000 | 168.54 |
1591660800000 | 166.75 |
1591747200000 | 165.63 |
1591833600000 | 158.69 |
1591920000000 | 158.98 |
1592179200000 | 158.1 |
1592265600000 | 163.45 |
1592352000000 | 164.72 |
1592438400000 | 163.98 |
1592524800000 | 165.11 |
1592784000000 | 163.98 |
1592870400000 | 166.95 |
1592956800000 | 162.13 |
1593043200000 | 163.25 |
1593129600000 | 162.7 |
1593388800000 | 164.09 |
1593475200000 | 164.23 |
1593561600000 | 163.95 |
1593648000000 | 168.52 |
1593734400000 | 167.26 |
1593993600000 | 169.99 |
1594080000000 | 168.65 |
1594166400000 | 167.08 |
1594252800000 | 166.1 |
1594339200000 | 167.7 |
1594598400000 | 170.38 |
1594684800000 | 169.2 |
1594771200000 | 171.74 |
1594857600000 | 171.26 |
1594944000000 | 171.3 |
1595203200000 | 172.77 |
1595289600000 | 173.47 |
1595376000000 | 171.85 |
1595462400000 | 172.16 |
1595548800000 | 169.04 |
1595808000000 | 168.87 |
1595894400000 | 168.62 |
1595980800000 | 168.52 |
1596067200000 | 163.6699 |
1596153600000 | 162.32 |
1596412800000 | 166.27 |
1596499200000 | 166.27 |
1596585600000 | 166.82 |
1596672000000 | 165.43 |
1596758400000 | 166.1699 |
1597017600000 | 166.22 |
1597104000000 | 169.49 |
1597190400000 | 171.33 |
1597276800000 | 170.44 |
1597363200000 | 168.5 |
1597622400000 | 168.7 |
1597708800000 | 167.9199 |
1597795200000 | 169.25 |
1597881600000 | 167.1399 |
1597968000000 | 166.4 |
1598227200000 | 169.8899 |
1598313600000 | 169.88 |
1598400000000 | 171.26 |
1598486400000 | 169.73 |
1598572800000 | 168.94 |
1598832000000 | 167.06 |
1598918400000 | 167.35 |
1599004800000 | 170.29 |
1599091200000 | 168.34 |
1599177600000 | 166.22 |
1599436800000 | 168.78 |
1599523200000 | 166.6 |
1599609600000 | 169.82 |
1599696000000 | 169.22 |
1599782400000 | 169.52 |
1600041600000 | 169.49 |
1600128000000 | 170.43 |
1600214400000 | 170.6399 |
1600300800000 | 169.36 |
1600387200000 | 167.96 |
1600646400000 | 161.82 |
1600732800000 | 161.96 |
1600819200000 | 162.87 |
1600905600000 | 161.97 |
1600992000000 | 160.71 |
1601251200000 | 165.19 |
1601337600000 | 164.7 |
1601424000000 | 163.6 |
1601510400000 | 163.77 |
1601596800000 | 163.52 |
1601856000000 | 164.94 |
1601942400000 | 165.41 |
1602028800000 | 165.51 |
1602115200000 | 166.59 |
1602201600000 | 167.41 |
1602460800000 | 168.8 |
1602547200000 | 168.03 |
1602633600000 | 167.77 |
1602720000000 | 163.6399 |
1602806400000 | 166.33 |
1603065600000 | 166.02 |
1603152000000 | 165.1699 |
1603238400000 | 162.8899 |
1603324800000 | 162.45 |
1603411200000 | 163.61 |
1603670400000 | 158.7 |
1603756800000 | 156.85 |
1603843200000 | 151.31 |
1603929600000 | 151.29 |
1604016000000 | 151.11 |
1604275200000 | 154.43 |
1604361600000 | 158.53 |
1604448000000 | 161.46 |
1604534400000 | 164.24 |
1604620800000 | 163.6699 |
1604880000000 | 173.49 |
1604966400000 | 174.77 |
1605052800000 | 176.22 |
1605139200000 | 174.1699 |
1605225600000 | 174.46 |
1605484800000 | 175.85 |
1605571200000 | 175.8899 |
1605657600000 | 176.82 |
1605744000000 | 175.44 |
1605830400000 | 176.22 |
1606089600000 | 175.83 |
1606176000000 | 177.93 |
1606262400000 | 178.31 |
1606348800000 | 178.32 |
1606435200000 | 179.34 |
1606694400000 | 177.73 |
1606780800000 | 179.1699 |
1606867200000 | 178.83 |
1606953600000 | 178.1399 |
1607040000000 | 179.2 |
1607299200000 | 178.8 |
1607385600000 | 178.6 |
1607472000000 | 178.65 |
1607558400000 | 178.34 |
1607644800000 | 176.38 |
1607904000000 | 177.4199 |
1607990400000 | 178.22 |
1608076800000 | 179.41 |
1608163200000 | 180.36 |
1608249600000 | 179.72 |
1608508800000 | 174.68 |
1608595200000 | 177.35 |
1608681600000 | 179.1399 |
1608768000000 | 179.41 |
1609113600000 | 181.37 |
1609200000000 | 181.63 |
1609286400000 | 181.25 |
1609372800000 | 180.4199 |
1609718400000 | 181.38 |
1609804800000 | 180.4 |
1609891200000 | 183.81 |
1609977600000 | 184.77 |
1610064000000 | 186.16 |
1610323200000 | 184.83 |
1610409600000 | 184.3899 |
1610496000000 | 184.79 |
1610582400000 | 185.6699 |
1610668800000 | 183.36 |
1610928000000 | 183.79 |
1611014400000 | 183.28 |
1611100800000 | 184.55 |
1611187200000 | 184.46 |
1611273600000 | 183.47 |
1611532800000 | 181.09 |
1611619200000 | 183.21 |
1611705600000 | 180.45 |
1611792000000 | 181.58 |
1611878400000 | 177.82 |
1612137600000 | 180.46 |
1612224000000 | 183.12 |
1612310400000 | 183.87 |
1612396800000 | 185.35 |
1612483200000 | 186.21 |
1612742400000 | 186.81 |
1612828800000 | 186.57 |
1612915200000 | 185.51 |
1613001600000 | 186.6399 |
1613088000000 | 187.98 |
1613347200000 | 189.94 |
1613433600000 | 189.57 |
1613520000000 | 187.88 |
1613606400000 | 187.01 |
1613692800000 | 188.6 |
1613952000000 | 187.6399 |
1614038400000 | 187.21 |
1614124800000 | 187.9199 |
1614211200000 | 187.41 |
1614297600000 | 185.31 |
1614556800000 | 188.47 |
1614643200000 | 188.59 |
1614729600000 | 188.52 |
1614816000000 | 187.83 |
1614902400000 | 186.3899 |
1615161600000 | 191.1699 |
1615248000000 | 192.3899 |
1615334400000 | 194.15 |
1615420800000 | 195.45 |
1615507200000 | 195 |
1615766400000 | 194.57 |
1615852800000 | 195.36 |
1615939200000 | 195.07 |
1616025600000 | 196.11 |
1616112000000 | 194.68 |
1616371200000 | 194.4 |
1616457600000 | 194.31 |
1616544000000 | 194.83 |
1616630400000 | 194.99 |
1616716800000 | 196.71 |
1616976000000 | 197.68 |
1617062400000 | 199.76 |
1617148800000 | 199.49 |
1617235200000 | 200.49 |
1617667200000 | 201.9 |
1617753600000 | 201.45 |
1617840000000 | 202.53 |
1617926400000 | 202.79 |
1618185600000 | 202.12 |
1618272000000 | 202.55 |
1618358400000 | 202.81 |
1618444800000 | 203.33 |
1618531200000 | 205.24 |
1618790400000 | 204.86 |
1618876800000 | 201.32 |
1618963200000 | 203.21 |
1619049600000 | 204.99 |
1619136000000 | 204.9199 |
1619395200000 | 205.13 |
1619481600000 | 204.83 |
1619568000000 | 205.1 |
1619654400000 | 204.3 |
1619740800000 | 203.35 |
1620000000000 | 204.69 |
1620086400000 | 201.19 |
1620172800000 | 205.56 |
1620259200000 | 205.6699 |
1620345600000 | 207.69 |
1620604800000 | 207.44 |
1620691200000 | 203.6699 |
1620777600000 | 203.9 |
1620864000000 | 204.53 |
1620950400000 | 207.79 |
1621209600000 | 207.46 |
1621296000000 | 207.29 |
1621382400000 | 203.87 |
1621468800000 | 206.99 |
1621555200000 | 208.2 |
1621814400000 | 208.84 |
1621900800000 | 208.83 |
1621987200000 | 208.58 |
1622073600000 | 208.49 |
1622160000000 | 210.09 |
1622419200000 | 208.53 |
1622505600000 | 209.99 |
1622592000000 | 210.74 |
1622678400000 | 210.47 |
1622764800000 | 210.93 |
1623024000000 | 211.3 |
1623110400000 | 211.18 |
1623196800000 | 211.2 |
1623283200000 | 211.23 |
1623369600000 | 212.8 |
1623628800000 | 213.22 |
1623715200000 | 214.03 |
1623801600000 | 214.36 |
1623888000000 | 214.67 |
1623974400000 | 210.82 |
1624233600000 | 212.4 |
1624320000000 | 213.05 |
1624406400000 | 210.79 |
1624492800000 | 213.26 |
1624579200000 | 213.42 |
1624838400000 | 212.06 |
1624924800000 | 213.03 |
1625011200000 | 210.7 |
1625097600000 | 211.55 |
1625184000000 | 211.76 |
1625443200000 | 212.1 |
1625529600000 | 210.36 |
1625616000000 | 211.82 |
1625702400000 | 207.35 |
1625788800000 | 211.2 |
1626048000000 | 212.64 |
1626134400000 | 212.8 |
1626220800000 | 213.02 |
1626307200000 | 210.93 |
1626393600000 | 209.68 |
1626652800000 | 204.59 |
1626739200000 | 206.06 |
1626825600000 | 209.33 |
1626912000000 | 211.04 |
1626998400000 | 213.79 |
1627257600000 | 213.72 |
1627344000000 | 211.79 |
1627430400000 | 213.57 |
1627516800000 | 214.51 |
1627603200000 | 213.43 |
1627862400000 | 214.77 |
1627948800000 | 215.32 |
1628035200000 | 216.91 |
1628121600000 | 217.74 |
1628208000000 | 218.27 |
1628467200000 | 218.55 |
1628553600000 | 218.95 |
1628640000000 | 219.99 |
1628726400000 | 221.09 |
1628812800000 | 221.36 |
1629072000000 | 220.2 |
1629158400000 | 220.04 |
1629244800000 | 219.73 |
1629331200000 | 216.4 |
1629417600000 | 217.4 |
1629676800000 | 218.93 |
1629763200000 | 218.54 |
1629849600000 | 218.48 |
1629936000000 | 218.06 |
1630022400000 | 219.12 |
1630281600000 | 219.58 |
1630368000000 | 219 |
1630454400000 | 220.47 |
1630540800000 | 220.92 |
1630627200000 | 219.48 |
1630886400000 | 221.77 |
1630972800000 | 220.73 |
1631059200000 | 218.35 |
1631145600000 | 218.37 |
1631232000000 | 218.06 |
1631491200000 | 219.21 |
1631577600000 | 219.76 |
1631664000000 | 217.54 |
1631750400000 | 218.66 |
1631836800000 | 216.42 |
1632096000000 | 211.71 |
1632182400000 | 214.61 |
1632268800000 | 217.34 |
1632355200000 | 219.7 |
1632441600000 | 217.84 |
1632700800000 | 218.01 |
1632787200000 | 212.76 |
1632873600000 | 213.7 |
1632960000000 | 212.47 |
1633046400000 | 211.44 |
1633305600000 | 209.87 |
1633392000000 | 213.53 |
1633478400000 | 210.69 |
1633564800000 | 214.96 |
1633651200000 | 213.84 |
1633910400000 | 213.9 |
1633996800000 | 213.2 |
1634083200000 | 214.46 |
1634169600000 | 217.88 |
1634256000000 | 219.5 |
1634515200000 | 218.11 |
1634601600000 | 218.78 |
1634688000000 | 218.82 |
1634774400000 | 217.99 |
1634860800000 | 220 |
1635120000000 | 220.15 |
1635206400000 | 221.67 |
1635292800000 | 221.6 |
1635379200000 | 222.22 |
1635465600000 | 223.26 |
1635724800000 | 225.13 |
1635811200000 | 226.48 |
1635897600000 | 227.25 |
1635984000000 | 228.31 |
1636070400000 | 229.35 |
1636329600000 | 229.06 |
1636416000000 | 228.84 |
1636502400000 | 228.95 |
1636588800000 | 229.65 |
1636675200000 | 230.5 |
1636934400000 | 231.25 |
1637020800000 | 231.9 |
1637107200000 | 232.21 |
1637193600000 | 231.52 |
1637280000000 | 230.04 |
1637539200000 | 229.71 |
1637625600000 | 226.74 |
1637712000000 | 226.31 |
1637798400000 | 226.91 |
1637884800000 | 216.7 |
1638144000000 | 217.76 |
1638230400000 | 215.67 |
1638316800000 | 221.7 |
1638403200000 | 218.25 |
1638489600000 | 217.29 |
1638748800000 | 219.88 |
1638835200000 | 226.62 |
1638921600000 | 224.29 |
1639008000000 | 223.23 |
1639094400000 | 222.94 |
1639353600000 | 222.36 |
1639440000000 | 220.43 |
1639526400000 | 221.48 |
1639612800000 | 223.76 |
1639699200000 | 221.46 |
1639958400000 | 218.77 |
1640044800000 | 222.32 |
1640131200000 | 224.3 |
1640217600000 | 226.96 |
1640304000000 | 226.44 |
1640563200000 | 228.12 |
1640649600000 | 229.39 |
1640736000000 | 228.14 |
1640822400000 | 229.02 |
1640908800000 | 228.62 |
1641168000000 | 230.16 |
1641254400000 | 232.12 |
1641340800000 | 233.04 |
1641427200000 | 229.81 |
1641513600000 | 229.24 |
1641772800000 | 225.45 |
1641859200000 | 227.78 |
1641945600000 | 229.83 |
1642032000000 | 229.97 |
1642118400000 | 227.79 |
1642377600000 | 229.4 |
1642464000000 | 226.99 |
1642550400000 | 227.22 |
1642636800000 | 228.71 |
1642723200000 | 225.11 |
1642982400000 | 216.32 |
1643068800000 | 217.76 |
1643155200000 | 222.23 |
1643241600000 | 223.31 |
1643328000000 | 220.89 |
1643587200000 | 222.85 |
1643673600000 | 225.31 |
1643760000000 | 225.31 |
1643846400000 | 221.4 |
1643932800000 | 218.66 |
1644192000000 | 220.39 |
1644278400000 | 220.92 |
1644364800000 | 224.54 |
1644451200000 | 224.04 |
1644537600000 | 221.82 |
1644796800000 | 216.66 |
1644883200000 | 220.6 |
1644969600000 | 219.96 |
1645056000000 | 218.9 |
1645142400000 | 217.03 |
1645401600000 | 212.21 |
1645488000000 | 211.96 |
1645574400000 | 211.08 |
1645660800000 | 203.34 |
1645747200000 | 210.62 |
1646006400000 | 207.76 |
1646092800000 | 200.19 |
1646179200000 | 203.34 |
1646265600000 | 199.56 |
1646352000000 | 189.95 |
1646611200000 | 187.86 |
1646697600000 | 187.58 |
1646784000000 | 201.1399 |
1646870400000 | 195.3899 |
1646956800000 | 196.96 |
1647216000000 | 199.84 |
1647302400000 | 199.73 |
1647388800000 | 207.77 |
1647475200000 | 207.54 |
1647561600000 | 208.44 |
1647820800000 | 207.52 |
1647907200000 | 210.02 |
1647993600000 | 206.77 |
1648080000000 | 206.1699 |
1648166400000 | 206.41 |
1648425600000 | 207.77 |
1648512000000 | 213.38 |
1648598400000 | 211.06 |
1648684800000 | 208.2 |
1648771200000 | 209.25 |
1649030400000 | 210.78 |
1649116800000 | 209.04 |
1649203200000 | 204.18 |
1649289600000 | 203.03 |
1649376000000 | 206.18 |
1649635200000 | 205.13 |
1649721600000 | 204.79 |
1649808000000 | 204.76 |
1649894400000 | 205.6699 |
1650326400000 | 205 |
1650412800000 | 208.6399 |
1650499200000 | 210.23 |
1650585600000 | 205.58 |
1650844800000 | 200.86 |
1650931200000 | 199.02 |
1651017600000 | 199.9 |
1651104000000 | 202.35 |
1651190400000 | 203.86 |
1651449600000 | 200.6399 |
1651536000000 | 202.4 |
1651622400000 | 200.3899 |
1651708800000 | 199.07 |
1651795200000 | 195.74 |
1652054400000 | 190.08 |
1652140800000 | 191.99 |
1652227200000 | 197.48 |
1652313600000 | 195.58 |
1652400000000 | 200.32 |
1652659200000 | 199.26 |
1652745600000 | 202.55 |
1652832000000 | 199.81 |
1652918400000 | 197.23 |
1653004800000 | 197.94 |
1653264000000 | 201.4 |
1653350400000 | 198.63 |
1653436800000 | 200.15 |
1653523200000 | 203.27 |
1653609600000 | 206.9 |
1653868800000 | 209 |
1653955200000 | 206.19 |
1654041600000 | 204.3899 |
1654128000000 | 206.35 |
1654214400000 | 205.8 |
1654473600000 | 208.71 |
1654560000000 | 207.06 |
1654646400000 | 206.2 |
1654732800000 | 202.83 |
1654819200000 | 196 |
1655078400000 | 190.93 |
1655164800000 | 189.6 |
1655251200000 | 192.61 |
1655337600000 | 186.9199 |
1655424000000 | 187.1399 |
1655683200000 | 188.72 |
1655769600000 | 190.26 |
1655856000000 | 188.53 |
1655942400000 | 186.75 |
1656028800000 | 192.12 |
1656288000000 | 192.53 |
1656374400000 | 192.82 |
1656460800000 | 191.07 |
1656547200000 | 187.87 |
1656633600000 | 187.16 |
1656892800000 | 187.82 |
1656979200000 | 182.68 |
1657065600000 | 185.56 |
1657152000000 | 189.36 |
1657238400000 | 190.06 |
1657497600000 | 188.15 |
1657584000000 | 188.62 |
1657670400000 | 186.91 |
1657756800000 | 183.78 |
1657843200000 | 187.93 |
1658102400000 | 189.86 |
1658188800000 | 193.96 |
1658275200000 | 194.08 |
1658361600000 | 195.07 |
1658448000000 | 195.1 |
1658707200000 | 195.48 |
1658793600000 | 194.1399 |
1658880000000 | 195.69 |
1658966400000 | 198.27 |
1659052800000 | 201.52 |
1659312000000 | 201.27 |
1659398400000 | 199.87 |
1659484800000 | 202.4199 |
1659571200000 | 203.72 |
1659657600000 | 201.9199 |
1659916800000 | 203.45 |
1660003200000 | 201.1699 |
1660089600000 | 202.82 |
1660176000000 | 203.26 |
1660262400000 | 204.22 |
1660521600000 | 204.74 |
1660608000000 | 205.71 |
1660694400000 | 202.9 |
1660780800000 | 204.35 |
1660867200000 | 202.02 |
1661126400000 | 198.24 |
1661212800000 | 198.05 |
1661299200000 | 198.5 |
1661385600000 | 198.95 |
1661472000000 | 195.24 |
1661731200000 | 193.35 |
1661817600000 | 192.72 |
1661904000000 | 190.38 |
1661990400000 | 187.4 |
1662076800000 | 192.13 |
1662336000000 | 189.31 |
1662422400000 | 189.82 |
1662508800000 | 189.77 |
1662595200000 | 190.52 |
1662681600000 | 193.9 |
1662940800000 | 197.79 |
1663027200000 | 194.6699 |
1663113600000 | 193.71 |
1663200000000 | 192.43 |
1663286400000 | 190.41 |
1663545600000 | 190.1 |
1663632000000 | 188.36 |
1663718400000 | 189.9199 |
1663804800000 | 186.27 |
1663891200000 | 182.05 |
1664150400000 | 181.7 |
1664236800000 | 180.95 |
1664323200000 | 181.27 |
1664409600000 | 178.3 |
1664496000000 | 180.68 |
1664755200000 | 182.07 |
1664841600000 | 189.54 |
1664928000000 | 187.57 |
1665014400000 | 186.79 |
1665100800000 | 183.59 |
1665360000000 | 182.5 |
1665446400000 | 181.34 |
1665532800000 | 180.74 |
1665619200000 | 182.24 |
1665705600000 | 183.32 |
1665964800000 | 186.34 |
1666051200000 | 187.5 |
1666137600000 | 188.29 |
1666224000000 | 189.43 |
1666310400000 | 188.73 |
1666569600000 | 191.59 |
1666656000000 | 194.52 |
1666742400000 | 195.4 |
1666828800000 | 195.3 |
1666915200000 | 195.79 |
1667174400000 | 195.98 |
1667260800000 | 197.57 |
1667347200000 | 196.08 |
1667433600000 | 194.83 |
1667520000000 | 200.11 |
1667779200000 | 201.11 |
1667865600000 | 203.13 |
1667952000000 | 202.52 |
1668038400000 | 208.69 |
1668124800000 | 209.87 |
1668384000000 | 211.33 |
1668470400000 | 212.78 |
1668556800000 | 211.01 |
1668643200000 | 210.82 |
1668729600000 | 213.12 |
1668988800000 | 212.28 |
1669075200000 | 213.55 |
1669161600000 | 214.6 |
1669248000000 | 215.5 |
1669334400000 | 215.47 |
1669593600000 | 214.09 |
1669680000000 | 213.8 |
1669766400000 | 215.31 |
1669852800000 | 216.58 |
1669939200000 | 216.19 |
1670198400000 | 215.08 |
1670284800000 | 214.09 |
1670371200000 | 213.06 |
1670457600000 | 213 |
1670544000000 | 214.3 |
1670803200000 | 212.96 |
1670889600000 | 216.66 |
1670976000000 | 215.98 |
1671062400000 | 208.52 |
1671148800000 | 206.63 |
1671408000000 | 207.04 |
1671494400000 | 206.55 |
1671580800000 | 210.4 |
1671667200000 | 207.76 |
1671753600000 | 207.43 |
1672099200000 | 208.22 |
1672185600000 | 206.96 |
1672272000000 | 209.21 |
1672358400000 | 206.05 |
1672617600000 | 209.35 |
1672704000000 | 210.64 |
1672790400000 | 215.5 |
1672876800000 | 214.71 |
1672963200000 | 217.89 |
1673222400000 | 220.99 |
1673308800000 | 220.59 |
1673395200000 | 223.16 |
1673481600000 | 224.59 |
1673568000000 | 225.95 |
1673827200000 | 226.33 |
1673913600000 | 227.04 |
1674000000000 | 226.99 |
1674086400000 | 222.66 |
1674172800000 | 223.94 |
1674432000000 | 225.77 |
1674518400000 | 225.89 |
1674604800000 | 225.82 |
1674691200000 | 227.36 |
1674777600000 | 227.74 |
1675036800000 | 226.7 |
1675123200000 | 226.78 |
1675209600000 | 226.98 |
1675296000000 | 230.27 |
1675382400000 | 231.06 |
1675641600000 | 228.37 |
1675728000000 | 229.15 |
1675814400000 | 229.66 |
1675900800000 | 231.88 |
1675987200000 | 229.34 |
1676246400000 | 231.73 |
1676332800000 | 231.6 |
1676419200000 | 233.2 |
1676505600000 | 233.89 |
1676592000000 | 232.17 |
1676851200000 | 232.01 |
1676937600000 | 230.91 |
1677024000000 | 230.34 |
1677110400000 | 231.33 |
1677196800000 | 227.55 |
1677456000000 | 231.57 |
1677542400000 | 231.05 |
1677628800000 | 229.67 |
1677715200000 | 231 |
1677801600000 | 233.76 |
1678060800000 | 234.86 |
1678147200000 | 232.7 |
1678233600000 | 233.45 |
1678320000000 | 233.07 |
1678406400000 | 229.66 |
1678665600000 | 222.17 |
1678752000000 | 226.42 |
1678838400000 | 218.04 |
1678924800000 | 222.31 |
1679011200000 | 219.52 |
1679270400000 | 222.35 |
1679356800000 | 225.95 |
1679443200000 | 226.63 |
1679529600000 | 227.03 |
1679616000000 | 222.56 |
1679875200000 | 224.52 |
1679961600000 | 224.96 |
1680048000000 | 228.53 |
1680134400000 | 231.65 |
1680220800000 | 232.86 |
1680480000000 | 233.03 |
1680566400000 | 233.05 |
1680652800000 | 232.04 |
1680739200000 | 233.07 |
1681171200000 | 234.19 |
1681257600000 | 234.23 |
1681344000000 | 235.03 |
1681430400000 | 236.71 |
1681689600000 | 235.28 |
1681776000000 | 236.78 |
1681862400000 | 236.42 |
1681948800000 | 235.83 |
1682035200000 | 236.98 |
1682294400000 | 237.1 |
1682380800000 | 235.85 |
1682467200000 | 234.73 |
1682553600000 | 235.49 |
1682640000000 | 235.87 |
1682899200000 | 235.87 |
1682985600000 | 232.15 |
1683072000000 | 233.06 |
1683158400000 | 232.13 |
1683244800000 | 235.8 |
1683504000000 | 236.52 |
1683590400000 | 235.2 |
1683676800000 | 234.32 |
1683763200000 | 234.61 |
1683849600000 | 235.63 |
1684108800000 | 235.78 |
1684195200000 | 235.48 |
1684281600000 | 235.85 |
1684368000000 | 238.74 |
1684454400000 | 240.43 |
1684713600000 | 240.14 |
1684800000000 | 238.86 |
1684886400000 | 234.62 |
1684972800000 | 234.95 |
1685059200000 | 238.5 |
1685318400000 | 237.58 |
1685404800000 | 236.28 |
1685491200000 | 232.45 |
1685577600000 | 235.11 |
1685664000000 | 238.35 |
1685923200000 | 237.11 |
1686009600000 | 237.23 |
1686096000000 | 236.98 |
1686182400000 | 237.2 |
1686268800000 | 236.66 |
1686528000000 | 237.78 |
1686614400000 | 239.35 |
1686700800000 | 240.95 |
1686787200000 | 240.22 |
1686873600000 | 241.1 |
1687132800000 | 239.59 |
1687219200000 | 238.65 |
1687305600000 | 238.06 |
1687392000000 | 236.77 |
1687478400000 | 235.03 |
1687737600000 | 235.58 |
1687824000000 | 236.91 |
1687910400000 | 239.01 |
1687996800000 | 239.64 |
1688083200000 | 242.17 |
1688342400000 | 242.45 |
1688428800000 | 241.94 |
1688515200000 | 239.62 |
1688601600000 | 232.95 |
1688688000000 | 233.27 |
1688947200000 | 234.15 |
1689033600000 | 235.71 |
1689120000000 | 239.79 |
1689206400000 | 241.23 |
1689292800000 | 241.46 |
1689552000000 | 239.59 |
1689638400000 | 240.13 |
1689724800000 | 239.69 |
1689811200000 | 240.23 |
1689897600000 | 241.47 |
1690156800000 | 241.19 |
1690243200000 | 242.02 |
1690329600000 | 240.12 |
1690416000000 | 245.39 |
1690502400000 | 245.95 |
1690761600000 | 246.01 |
1690848000000 | 242.92 |
1690934400000 | 239.12 |
1691020800000 | 237.82 |
1691107200000 | 239.44 |
1691366400000 | 239.61 |
1691452800000 | 236.69 |
1691539200000 | 238.85 |
1691625600000 | 242.56 |
1691712000000 | 239.36 |
1691971200000 | 240.01 |
1692057600000 | 237.88 |
1692144000000 | 237.9 |
1692230400000 | 236.29 |
1692316800000 | 235.71 |
1692576000000 | 236.39 |
1692662400000 | 238.31 |
1692748800000 | 238.62 |
1692835200000 | 236.95 |
1692921600000 | 237.07 |
1693180800000 | 240.18 |
1693267200000 | 242 |
1693353600000 | 241.49 |
1693440000000 | 240.6 |
1693526400000 | 240.01 |
1693785600000 | 239.88 |
1693872000000 | 239.9 |
1693958400000 | 238.47 |
1694044800000 | 237.33 |
1694131200000 | 238.1 |
1694390400000 | 239.16 |
1694476800000 | 238.93 |
1694563200000 | 238.09 |
1694649600000 | 241.37 |
1694736000000 | 241.59 |
1694995200000 | 239.17 |
1695081600000 | 239.24 |
1695168000000 | 241.48 |
1695254400000 | 238.46 |
1695340800000 | 237.95 |
1695600000000 | 236.15 |
1695686400000 | 233.96 |
1695772800000 | 234.11 |
1695859200000 | 235.83 |
1695945600000 | 236.25 |
1696204800000 | 234.16 |
1696291200000 | 231.88 |
1696377600000 | 231.95 |
1696464000000 | 231.76 |
1696550400000 | 234.57 |
1696809600000 | 233.15 |
1696896000000 | 237.99 |
1696982400000 | 238.45 |
1697068800000 | 238.81 |
1697155200000 | 235.43 |
1697414400000 | 235.92 |
1697500800000 | 235.88 |
1697587200000 | 233.23 |
1697673600000 | 232.42 |
1697760000000 | 228.56 |
1698019200000 | 229.3 |
1698105600000 | 230.15 |
1698192000000 | 230.92 |
1698278400000 | 229.72 |
1698364800000 | 227.99 |
1698624000000 | 228.35 |
1698710400000 | 230.3 |
1698796800000 | 232.05 |
1698883200000 | 236.14 |
1698969600000 | 236.08 |
1699228800000 | 235.28 |
1699315200000 | 234.81 |
1699401600000 | 236.19 |
1699488000000 | 238.93 |
1699574400000 | 237.74 |
1699833600000 | 239.48 |
1699920000000 | 242.63 |
1700006400000 | 243.94 |
1700092800000 | 243.27 |
1700179200000 | 245.38 |
1700438400000 | 246.05 |
1700524800000 | 245.67 |
1700611200000 | 246.68 |
1700697600000 | 247.38 |
1700784000000 | 248.26 |
1701043200000 | 247.45 |
1701129600000 | 247.35 |
1701216000000 | 248.7 |
1701302400000 | 249.09 |
1701388800000 | 251.41 |
1701648000000 | 251.18 |
1701734400000 | 253.19 |
1701820800000 | 254.57 |
1701907200000 | 254.22 |
1701993600000 | 256.58 |
1702252800000 | 257.57 |
1702339200000 | 257.43 |
1702425600000 | 257.26 |
1702512000000 | 258 |
1702598400000 | 258.75 |
1702857600000 | 257.2799 |
1702944000000 | 258 |
1703030400000 | 258.16 |
1703116800000 | 257.74 |
1703203200000 | 257.67 |
1703635200000 | 258.0899 |
1703721600000 | 257.3 |
1703808000000 | 257.69 |
1704153600000 | 257.19 |
1704240000000 | 254.01 |
1704326400000 | 255.43 |
1704412800000 | 255.02 |
1704672000000 | 256.04 |
1704758400000 | 255.06 |
1704844800000 | 254.92 |
1704931200000 | 253.46 |
1705017600000 | 255.48 |
1705276800000 | 253.96 |
1705363200000 | 253.62 |
1705449600000 | 251.64 |
1705536000000 | 254.38 |
1705622400000 | 254.45 |
1705881600000 | 256.64 |
1705968000000 | 255.75 |
1706054400000 | 261.72 |
1706140800000 | 262.99 |
1706227200000 | 264.26 |
1706486400000 | 264.45 |
1706572800000 | 265.71 |
1706659200000 | 265.25 |
1706745600000 | 264.35 |
1706832000000 | 264.96 |
1707091200000 | 265.22 |
1707177600000 | 267.24 |
1707264000000 | 266.33 |
1707350400000 | 267.37 |
1707436800000 | 267.62 |
1707696000000 | 269.25 |
1707782400000 | 266.52 |
1707868800000 | 267.51 |
1707955200000 | 269.11 |
1708041600000 | 270.54 |
1708300800000 | 270.24 |
1708387200000 | 269.97 |
1708473600000 | 270.91 |
1708560000000 | 275.42 |
1708646400000 | 276.06 |
1708905600000 | 275.82 |
1708992000000 | 276.83 |
1709078400000 | 276.51 |
1709164800000 | 276.51 |
1709251200000 | 277.8 |
1709510400000 | 279.19 |
1709596800000 | 278.21 |
1709683200000 | 279.43 |
1709769600000 | 283.13 |
1709856000000 | 282.25 |
1710115200000 | 280.04 |
1710201600000 | 283.2 |
1710288000000 | 283.98 |
1710374400000 | 283.62 |
1710460800000 | 283.16 |
1710720000000 | 283.07 |
1710806400000 | 284.54 |
1710892800000 | 284.25 |
1710979200000 | 287.13 |
1711065600000 | 286.32 |
1711324800000 | 287.05 |
1711411200000 | 288.45 |
1711497600000 | 289.08 |
1711584000000 | 289.42 |
1712016000000 | 287.27 |
1712102400000 | 288.94 |
1712188800000 | 289.05 |
1712275200000 | 286.0899 |
1712534400000 | 287.8399 |
1712620800000 | 285.15 |
1712707200000 | 285.95 |
1712793600000 | 284.1 |
1712880000000 | 283.62 |
1713139200000 | 285.13 |
1713225600000 | 281.32 |
1713312000000 | 280.71 |
1713398400000 | 282.52 |
1713484800000 | 281.7799 |
1713744000000 | 283.45 |
1713830400000 | 287.83 |
1713916800000 | 286.93 |
1714003200000 | 285.05 |
1714089600000 | 289.41 |
1714348800000 | 288.66 |
1714435200000 | 285.38 |
1714521600000 | 285.38 |
1714608000000 | 283.92 |
1714694400000 | 285.01 |
1714953600000 | 287.57 |
1715040000000 | 291.38 |
1715126400000 | 292.58 |
1715212800000 | 294.29 |
1715299200000 | 296.52 |
1715558400000 | 296.55 |
1715644800000 | 296.56 |
1715731200000 | 297.7799 |
1715817600000 | 296.56 |
1715904000000 | 296.19 |
1716163200000 | 297.07 |
1716249600000 | 295.95 |
1716336000000 | 295.1 |
1716422400000 | 295.7799 |
1716508800000 | 295.93 |
1716768000000 | 296.94 |
1716854400000 | 295.98 |
1716940800000 | 292.4 |
1717027200000 | 293.38 |
1717113600000 | 293.75 |
1717372800000 | 294.94 |
1717459200000 | 291.82 |
1717545600000 | 296.32 |
1717632000000 | 298.3399 |
1717718400000 | 297.52 |
1717977600000 | 295.76 |
1718064000000 | 292.66 |
1718150400000 | 297.17 |
1718236800000 | 291.12 |
1718323200000 | 285.52 |
1718582400000 | 287.88 |
1718668800000 | 290.11 |
1718755200000 | 288.44 |
1718841600000 | 292.13 |
1718928000000 | 289.48 |
1719187200000 | 291.96 |
1719273600000 | 291.5299 |
1719360000000 | 290.87 |
1719446400000 | 290 |
1719532800000 | 289.51 |
1719792000000 | 291.65 |
1719878400000 | 289.9 |
1719964800000 | 293.14 |
1720051200000 | 294.64 |
1720137600000 | 294.19 |
1720396800000 | 293.91 |
1720483200000 | 290.16 |
1720569600000 | 293.1 |
1720656000000 | 294.2799 |
1720742400000 | 298.12 |
1721001600000 | 294.96 |
1721088000000 | 293.06 |
1721174400000 | 289.7 |
1721260800000 | 288.44 |
1721347200000 | 286.0299 |
1721606400000 | 290.25 |
1721692800000 | 291.33 |
1721779200000 | 288.82 |
1721865600000 | 285.85 |
1721952000000 | 288.72 |
1722211200000 | 286.1 |
1722297600000 | 287.33 |
1722384000000 | 289.33 |
1722470400000 | 282.55 |
1722556800000 | 274.38 |
1722816000000 | 270.51 |
1722902400000 | 270.71 |
1722988800000 | 276.2 |
1723075200000 | 276.4 |
1723161600000 | 276.85 |
1723420800000 | 276.71 |
1723507200000 | 278.05 |
1723593600000 | 280 |
1723680000000 | 284.45 |
1723766400000 | 286.13 |
1724025600000 | 287.86 |
1724112000000 | 287.06 |
1724198400000 | 288.74 |
1724284800000 | 288.83 |
1724371200000 | 290.41 |
1724630400000 | 289.71 |
1724716800000 | 290.0299 |
1724803200000 | 291.06 |
1724889600000 | 294.12 |
1724976000000 | 293.93 |
1725235200000 | 294.96 |
1725321600000 | 291.24 |
1725408000000 | 287.69 |
1725494400000 | 286.2799 |
1725580800000 | 281.36 |
1725840000000 | 283.76 |
1725926400000 | 281.63 |
1726012800000 | 282.81 |
1726099200000 | 285.98 |
1726185600000 | 287.94 |
1726444800000 | 287.2799 |
1726531200000 | 289.27 |
1726617600000 | 288.16 |
1726704000000 | 294.18 |
1726790400000 | 290.11 |
1727049600000 | 290.63 |
1727136000000 | 293.51 |
1727222400000 | 292.51 |
1727308800000 | 298.45 |
1727395200000 | 300.12 |
1727654400000 | 296.29 |
1727740800000 | 293.75 |
1727827200000 | 294.29 |
1727913600000 | 291.87 |
1728000000000 | 294.19 |
1728259200000 | 294.95 |
1728345600000 | 294.2799 |
1728432000000 | 296.7 |
1728518400000 | 296.14 |
1728604800000 | 297.9 |
1728864000000 | 300.3399 |
1728950400000 | 294 |
1729036800000 | 292.2799 |
1729123200000 | 294.13 |
1729209600000 | 296.63 |
1729468800000 | 293.98 |
1729555200000 | 293.71 |
1729641600000 | 292.64 |
1729728000000 | 293 |
1729814400000 | 293.58 |
1730073600000 | 294.86 |
1730160000000 | 293.51 |
1730246400000 | 289.81 |
1730332800000 | 286.57 |
EURO STOXX 50 ESG | EURO STOXX 50 | |
---|---|---|
2017 | 8.4404589654015 | 9.301749215832 |
2018 | -12.918764484476 | -12.201589234162 |
2019 | 28.606501070911 | 28.700214185725 |
2020 | 0.044704609977364 | -3.2294905875272 |
2021 | 26.948235888497 | 23.544301851299 |
2022 | -9.981565960862 | -9.594909062174 |
2023 | 25.499652688465 | 22.611688967251 |
2024 | 13.6398504091 | 11.300304525407 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0469557497 | SX5GTESG | SX5GTESG INDEX | .SX5GTESG |
Net Return EUR | CH0469557505 | SX5TESG | SX5TESG INDEX | .SX5TESG |
Price EUR | CH0469557521 | SX5EESG | SX5EESG INDEX | .SX5EESG |
Gross Return USD | CH0469557513 | SX5GUESG | .SX5GUESG | |
Net Return USD | CH0469557539 | SX5UESG | .SX5UESG | |
Price USD | CH0469557489 | SX5KESG | .SX5KESG |
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 | 8.602% |
SAP | Technology | Germany | 6.725% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 5.052% |
TOTALENERGIES | Energy | France | 4.222% |
ALLIANZ | Insurance | Germany | 4.194% |
SIEMENS | Industrial Goods and Services | Germany | 4.116% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.686% |
SANOFI | Health Care | France | 3.427% |
L'OREAL | Consumer Products and Services | France | 3.077% |
IBERDROLA | Utilities | Spain | 2.933% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 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.