Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Emerging Markets 50 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, ESG Risk Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products, and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products.
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 | |
STOXX Emerging Markets 50 ESG-X | 2,713.2 | 2,053.2 | 47.7 | 22.8 | 441.7 | 9.4 | 21.5 | 0.5 | 20.3 |
STOXX Emerging Markets 50 | 2,828.7 | 2,028.4 | 40.6 | 24.8 | 219.9 | 9.4 | 10.8 | 0.5 | 15.6 |
Supersector weighting (top 10)
Technology | 39.2 |
---|---|
Banks | 30.4 |
Telecommunications | 13.0 |
Energy | 6.8 |
Insurance | 3.0 |
Automobiles and Parts | 1.9 |
Basic Resources | 1.6 |
Industrial Goods and Services | 1.2 |
Health Care | 0.9 |
Food, Beverage and Tobacco | 0.9 |
Country weighting
Taiwan | 33.5 |
---|---|
India | 22.2 |
South Korea | 18.8 |
China | 10.0 |
Mexico | 4.2 |
Brazil | 3.7 |
Indonesia | 3.3 |
South Africa | 3.1 |
Thailand | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Markets 50 ESG-X | 1.6 | 15.3 | 29.2 | 6.8 | 36.1 | N/A | N/A | 29.6 | 2.2 | 6.4 |
STOXX Emerging Markets 50 | 0.5 | 10.6 | 22.7 | 2.0 | 27.3 | N/A | N/A | 23.0 | 0.7 | 5.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets 50 ESG-X | N/A | N/A | 18.1 | 17.4 | 18.9 | N/A | N/A | 1.3 | 0.0 | 0.3 |
STOXX Emerging Markets 50 | N/A | N/A | 15.5 | 15.9 | 17.9 | N/A | N/A | 1.2 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets 50 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.2 | 4.5 | 4.3 | 3.6 | 3.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets 50 ESG-X | 1.0 | 1.2 | 1.1 | 1.1 | 1.0 | 4.0 | 1.2 | 1.3 | 0.5 | 0.5 |
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
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Emerging Markets 50 ESG-X
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 | ||
STOXX Emerging Markets 50 ESG-X | 15.0 | 12.1 | 14.2 | 14.2 | 1.7 | 2.8 | 1.5 | 30.6 |
STOXX Emerging Markets 50 | 14.2 | 11.6 | 13.5 | 13.5 | 1.6 | 3.0 | 0.8 | 27.2 |
Performance and annual returns
STOXX Emerging Markets 50 ESG-X | |
---|---|
1356048000000 | 100 |
1356307200000 | 100.12 |
1356566400000 | 100.28 |
1356652800000 | 100.93 |
1356912000000 | 101.11 |
1357084800000 | 103.03 |
1357171200000 | 104.63 |
1357257600000 | 104.4 |
1357516800000 | 103.66 |
1357603200000 | 103.61 |
1357689600000 | 104.21 |
1357776000000 | 103.33 |
1357862400000 | 102.15 |
1358121600000 | 103.1 |
1358208000000 | 102.49 |
1358294400000 | 102.43 |
1358380800000 | 102.16 |
1358467200000 | 103.58 |
1358726400000 | 102.84 |
1358812800000 | 103.42 |
1358899200000 | 103.54 |
1358985600000 | 102.24 |
1359072000000 | 100.98 |
1359331200000 | 100.32 |
1359417600000 | 100.9 |
1359504000000 | 100.3 |
1359590400000 | 100.45 |
1359676800000 | 99.84 |
1359936000000 | 100.62 |
1360022400000 | 100.4 |
1360108800000 | 99.86 |
1360195200000 | 100.58 |
1360281600000 | 101.11 |
1360540800000 | 100.87 |
1360627200000 | 100.32 |
1360713600000 | 101.02 |
1360800000000 | 101.68 |
1360886400000 | 101.75 |
1361145600000 | 101.6 |
1361232000000 | 101.64 |
1361318400000 | 102.19 |
1361404800000 | 101.76 |
1361491200000 | 102.1 |
1361750400000 | 101.73 |
1361836800000 | 101.33 |
1361923200000 | 101.31 |
1362009600000 | 102.23 |
1362096000000 | 102.59 |
1362355200000 | 101.24 |
1362441600000 | 102.03 |
1362528000000 | 103.41 |
1362614400000 | 102.48 |
1362700800000 | 103.9 |
1362960000000 | 103.55 |
1363046400000 | 102.87 |
1363132800000 | 102.68 |
1363219200000 | 102.6 |
1363305600000 | 101.34 |
1363564800000 | 100.67 |
1363651200000 | 100.65 |
1363737600000 | 100.35 |
1363824000000 | 100.28 |
1363910400000 | 98.96 |
1364169600000 | 100.54 |
1364256000000 | 101.28 |
1364342400000 | 102.19 |
1364428800000 | 101.68 |
1364860800000 | 101.38 |
1364947200000 | 100.85 |
1365033600000 | 99.96 |
1365120000000 | 97.91 |
1365379200000 | 97.81 |
1365465600000 | 98.52 |
1365552000000 | 99.27 |
1365638400000 | 99.2 |
1365724800000 | 98.1 |
1365984000000 | 96.92 |
1366070400000 | 96.97 |
1366156800000 | 96.32 |
1366243200000 | 95.68 |
1366329600000 | 97.27 |
1366588800000 | 97.8 |
1366675200000 | 97.78 |
1366761600000 | 98.79 |
1366848000000 | 99.64 |
1366934400000 | 99.01 |
1367193600000 | 99.01 |
1367280000000 | 99.68 |
1367366400000 | 99.4 |
1367452800000 | 100.43 |
1367539200000 | 100.76 |
1367798400000 | 101.45 |
1367884800000 | 102.1 |
1367971200000 | 102.29 |
1368057600000 | 102.8 |
1368144000000 | 102.66 |
1368403200000 | 101.58 |
1368489600000 | 102.05 |
1368576000000 | 103.01 |
1368662400000 | 102.55 |
1368748800000 | 103.44 |
1369008000000 | 103.76 |
1369094400000 | 103.51 |
1369180800000 | 103.61 |
1369267200000 | 100.93 |
1369353600000 | 100.87 |
1369612800000 | 101.34 |
1369699200000 | 102.19 |
1369785600000 | 100.08 |
1369872000000 | 99.26 |
1369958400000 | 99.08 |
1370217600000 | 97.94 |
1370304000000 | 97.93 |
1370390400000 | 96.57 |
1370476800000 | 95.42 |
1370563200000 | 94.39 |
1370822400000 | 93.9 |
1370908800000 | 91.46 |
1370995200000 | 90.97 |
1371081600000 | 90.16 |
1371168000000 | 90.82 |
1371427200000 | 91.28 |
1371513600000 | 90.6 |
1371600000000 | 89.74 |
1371686400000 | 87.72 |
1371772800000 | 87.67 |
1372032000000 | 86.35 |
1372118400000 | 87.02 |
1372204800000 | 88.76 |
1372291200000 | 90.86 |
1372377600000 | 93.01 |
1372636800000 | 92.51 |
1372723200000 | 91.2 |
1372809600000 | 89.83 |
1372896000000 | 91.28 |
1372982400000 | 91.37 |
1373241600000 | 89.81 |
1373328000000 | 91.08 |
1373414400000 | 91.01 |
1373500800000 | 92.82 |
1373587200000 | 92.89 |
1373846400000 | 93.4 |
1373932800000 | 92.78 |
1374019200000 | 93.93 |
1374105600000 | 93.44 |
1374192000000 | 92.08 |
1374451200000 | 92.01 |
1374537600000 | 93.39 |
1374624000000 | 93.15 |
1374710400000 | 92.81 |
1374796800000 | 92.56 |
1375056000000 | 91.9 |
1375142400000 | 91.91 |
1375228800000 | 91.17 |
1375315200000 | 92.09 |
1375401600000 | 91.48 |
1375660800000 | 91.66 |
1375747200000 | 89.89 |
1375833600000 | 89.03 |
1375920000000 | 89.26 |
1376006400000 | 89.96 |
1376265600000 | 90.81 |
1376352000000 | 92.46 |
1376438400000 | 92.49 |
1376524800000 | 92.09 |
1376611200000 | 91.23 |
1376870400000 | 90.02 |
1376956800000 | 88.29 |
1377043200000 | 87.87 |
1377129600000 | 88.43 |
1377216000000 | 89.35 |
1377475200000 | 89.52 |
1377561600000 | 87.85 |
1377648000000 | 87.89 |
1377734400000 | 89.87 |
1377820800000 | 90.89 |
1378080000000 | 91.92 |
1378166400000 | 91.4 |
1378252800000 | 91.68 |
1378339200000 | 93.97 |
1378425600000 | 94.75 |
1378684800000 | 95.63 |
1378771200000 | 97.23 |
1378857600000 | 96.82 |
1378944000000 | 96.67 |
1379030400000 | 96.88 |
1379289600000 | 98.01 |
1379376000000 | 97.88 |
1379462400000 | 97.71 |
1379548800000 | 98.34 |
1379635200000 | 97.76 |
1379894400000 | 98.05 |
1379980800000 | 97.76 |
1380067200000 | 97.21 |
1380153600000 | 97.08 |
1380240000000 | 96.33 |
1380499200000 | 95.16 |
1380585600000 | 96.21 |
1380672000000 | 95.88 |
1380758400000 | 96.3 |
1380844800000 | 96.93 |
1381104000000 | 96.89 |
1381190400000 | 97.17 |
1381276800000 | 97.5 |
1381363200000 | 98.27 |
1381449600000 | 98.84 |
1381708800000 | 98.58 |
1381795200000 | 100.1 |
1381881600000 | 100.43 |
1381968000000 | 99.23 |
1382054400000 | 99.97 |
1382313600000 | 100.1 |
1382400000000 | 99.22 |
1382486400000 | 97.92 |
1382572800000 | 97.19 |
1382659200000 | 97.13 |
1382918400000 | 98.24 |
1383004800000 | 98.79 |
1383091200000 | 99.5 |
1383177600000 | 99.95 |
1383264000000 | 100.44 |
1383523200000 | 100.43 |
1383609600000 | 99.44 |
1383696000000 | 98.85 |
1383782400000 | 99.45 |
1383868800000 | 98.04 |
1384128000000 | 97.8 |
1384214400000 | 97.4 |
1384300800000 | 96.22 |
1384387200000 | 96.96 |
1384473600000 | 98.22 |
1384732800000 | 100.09 |
1384819200000 | 100.18 |
1384905600000 | 100.06 |
1384992000000 | 98.28 |
1385078400000 | 98.37 |
1385337600000 | 98.54 |
1385424000000 | 97.71 |
1385510400000 | 97.97 |
1385596800000 | 98.01 |
1385683200000 | 98.38 |
1385942400000 | 97.91 |
1386028800000 | 96.63 |
1386115200000 | 96.08 |
1386201600000 | 95.8 |
1386288000000 | 96.03 |
1386547200000 | 97.04 |
1386633600000 | 96.42 |
1386720000000 | 95.11 |
1386806400000 | 94.38 |
1386892800000 | 94.4 |
1387152000000 | 94.33 |
1387238400000 | 94.34 |
1387324800000 | 94.38 |
1387411200000 | 94.94 |
1387497600000 | 94.76 |
1387756800000 | 95.26 |
1387843200000 | 95.62 |
1388102400000 | 94.99 |
1388361600000 | 94.78 |
1388448000000 | 95.06 |
1388620800000 | 94.14 |
1388707200000 | 93.47 |
1388966400000 | 92.65 |
1389052800000 | 92.64 |
1389139200000 | 92.82 |
1389225600000 | 91.74 |
1389312000000 | 91.93 |
1389571200000 | 92.94 |
1389657600000 | 92.81 |
1389744000000 | 93.64 |
1389830400000 | 93.34 |
1389916800000 | 93.29 |
1390176000000 | 93.26 |
1390262400000 | 93.56 |
1390348800000 | 93.9 |
1390435200000 | 91.6 |
1390521600000 | 90.48 |
1390780800000 | 89.1 |
1390867200000 | 89.4 |
1390953600000 | 89.8 |
1391040000000 | 90.3 |
1391126400000 | 90.77 |
1391385600000 | 89.33 |
1391472000000 | 88.79 |
1391558400000 | 88.39 |
1391644800000 | 89.24 |
1391731200000 | 89.86 |
1391990400000 | 89.42 |
1392076800000 | 90.23 |
1392163200000 | 91.37 |
1392249600000 | 89.9 |
1392336000000 | 91.03 |
1392595200000 | 91.36 |
1392681600000 | 90.52 |
1392768000000 | 90.48 |
1392854400000 | 89.9 |
1392940800000 | 90.69 |
1393200000000 | 90.87 |
1393286400000 | 90.69 |
1393372800000 | 91.05 |
1393459200000 | 91.36 |
1393545600000 | 90.45 |
1393804800000 | 88.64 |
1393891200000 | 89.53 |
1393977600000 | 89.75 |
1394064000000 | 89.94 |
1394150400000 | 89.87 |
1394409600000 | 88.7 |
1394496000000 | 88.78 |
1394582400000 | 87.33 |
1394668800000 | 86.78 |
1394755200000 | 86.03 |
1395014400000 | 86.52 |
1395100800000 | 87.62 |
1395187200000 | 87.34 |
1395273600000 | 87.45 |
1395360000000 | 87.71 |
1395619200000 | 88.78 |
1395705600000 | 89.15 |
1395792000000 | 90.5 |
1395878400000 | 92.01 |
1395964800000 | 92.54 |
1396224000000 | 93.62 |
1396310400000 | 94.12 |
1396396800000 | 94.78 |
1396483200000 | 94.79 |
1396569600000 | 95.31 |
1396828800000 | 95.15 |
1396915200000 | 95.36 |
1397001600000 | 95.12 |
1397088000000 | 95.26 |
1397174400000 | 94.82 |
1397433600000 | 94.91 |
1397520000000 | 93.71 |
1397606400000 | 94.08 |
1397692800000 | 94.45 |
1398124800000 | 94.82 |
1398211200000 | 94.2 |
1398297600000 | 94.44 |
1398384000000 | 93.17 |
1398643200000 | 93.43 |
1398729600000 | 94.17 |
1398816000000 | 93.02 |
1398902400000 | 93.09 |
1398988800000 | 93.75 |
1399248000000 | 93.64 |
1399334400000 | 93.79 |
1399420800000 | 94.51 |
1399507200000 | 95.25 |
1399593600000 | 95.79 |
1399852800000 | 97.18 |
1399939200000 | 98.33 |
1400025600000 | 99.34 |
1400112000000 | 99.08 |
1400198400000 | 99.54 |
1400457600000 | 99.84 |
1400544000000 | 99.69 |
1400630400000 | 100.02 |
1400716800000 | 100.7 |
1400803200000 | 100.97 |
1401062400000 | 100.73 |
1401148800000 | 99.86 |
1401235200000 | 100.75 |
1401321600000 | 100.65 |
1401408000000 | 98.94 |
1401667200000 | 99.8 |
1401753600000 | 100.59 |
1401840000000 | 100.08 |
1401926400000 | 100.32 |
1402012800000 | 101.38 |
1402272000000 | 102.08 |
1402358400000 | 103.3 |
1402444800000 | 103.5 |
1402531200000 | 103.28 |
1402617600000 | 102.83 |
1402876800000 | 102.18 |
1402963200000 | 102.08 |
1403049600000 | 101.97 |
1403136000000 | 101.83 |
1403222400000 | 101.38 |
1403481600000 | 101.11 |
1403568000000 | 102.23 |
1403654400000 | 100.92 |
1403740800000 | 101.62 |
1403827200000 | 101.32 |
1404086400000 | 101.23 |
1404172800000 | 101.23 |
1404259200000 | 102.86 |
1404345600000 | 103.4 |
1404432000000 | 103.42 |
1404691200000 | 103.36 |
1404777600000 | 103.25 |
1404864000000 | 103.04 |
1404950400000 | 103.51 |
1405036800000 | 103.08 |
1405296000000 | 103.16 |
1405382400000 | 104.18 |
1405468800000 | 104.45 |
1405555200000 | 103.76 |
1405641600000 | 104.17 |
1405900800000 | 104.15 |
1405987200000 | 105.84 |
1406073600000 | 105.98 |
1406160000000 | 106.46 |
1406246400000 | 106.19 |
1406505600000 | 105.74 |
1406592000000 | 106.74 |
1406678400000 | 107.33 |
1406764800000 | 105.49 |
1406851200000 | 103.88 |
1407110400000 | 105.07 |
1407196800000 | 104.74 |
1407283200000 | 104.16 |
1407369600000 | 103.6 |
1407456000000 | 102.07 |
1407715200000 | 104.19 |
1407801600000 | 104.55 |
1407888000000 | 104.82 |
1407974400000 | 105.24 |
1408060800000 | 105.82 |
1408320000000 | 106.27 |
1408406400000 | 107.32 |
1408492800000 | 107.87 |
1408579200000 | 107.58 |
1408665600000 | 107.97 |
1408924800000 | 108.68 |
1409011200000 | 108.64 |
1409097600000 | 109.49 |
1409184000000 | 109.15 |
1409270400000 | 109.32 |
1409529600000 | 109.71 |
1409616000000 | 109.45 |
1409702400000 | 111.07 |
1409788800000 | 112.25 |
1409875200000 | 112.06 |
1410134400000 | 111.66 |
1410220800000 | 111.4 |
1410307200000 | 109.76 |
1410393600000 | 108.95 |
1410480000000 | 108.17 |
1410739200000 | 107.87 |
1410825600000 | 107.97 |
1410912000000 | 108.85 |
1410998400000 | 108.1 |
1411084800000 | 108.24 |
1411344000000 | 106.73 |
1411430400000 | 105.54 |
1411516800000 | 106.31 |
1411603200000 | 105.55 |
1411689600000 | 106.14 |
1411948800000 | 104.32 |
1412035200000 | 103.97 |
1412121600000 | 103.32 |
1412208000000 | 102.39 |
1412294400000 | 104.4 |
1412553600000 | 106.18 |
1412640000000 | 105.83 |
1412726400000 | 103.55 |
1412812800000 | 104.53 |
1412899200000 | 103.03 |
1413158400000 | 103.94 |
1413244800000 | 104.19 |
1413331200000 | 102.41 |
1413417600000 | 100.41 |
1413504000000 | 101.26 |
1413763200000 | 101.33 |
1413849600000 | 101.14 |
1413936000000 | 102.33 |
1414022400000 | 101.38 |
1414108800000 | 101.88 |
1414368000000 | 100.34 |
1414454400000 | 101.79 |
1414540800000 | 102.76 |
1414627200000 | 105.38 |
1414713600000 | 107.57 |
1414972800000 | 107.03 |
1415059200000 | 105.97 |
1415145600000 | 105.66 |
1415232000000 | 105.1 |
1415318400000 | 104.99 |
1415577600000 | 106.62 |
1415664000000 | 105.93 |
1415750400000 | 105.79 |
1415836800000 | 105 |
1415923200000 | 105.01 |
1416182400000 | 104.46 |
1416268800000 | 104.1 |
1416355200000 | 104.39 |
1416441600000 | 104.56 |
1416528000000 | 107.55 |
1416787200000 | 107.8 |
1416873600000 | 107.09 |
1416960000000 | 106.81 |
1417046400000 | 107.44 |
1417132800000 | 106.8 |
1417392000000 | 104.68 |
1417478400000 | 104.76 |
1417564800000 | 105.82 |
1417651200000 | 104.53 |
1417737600000 | 105.77 |
1417996800000 | 104.58 |
1418083200000 | 102.61 |
1418169600000 | 101.55 |
1418256000000 | 100.56 |
1418342400000 | 98.53 |
1418601600000 | 96.88 |
1418688000000 | 94.38 |
1418774400000 | 96.56 |
1418860800000 | 99.31 |
1418947200000 | 101.8 |
1419206400000 | 103.27 |
1419292800000 | 103.03 |
1419379200000 | 102.82 |
1419811200000 | 103.44 |
1419897600000 | 102.99 |
1419984000000 | 103.32 |
1420156800000 | 103.82 |
1420416000000 | 103.7 |
1420502400000 | 103.19 |
1420588800000 | 105.58 |
1420675200000 | 108.15 |
1420761600000 | 107.73 |
1421020800000 | 107.03 |
1421107200000 | 107.78 |
1421193600000 | 107.35 |
1421280000000 | 110.16 |
1421366400000 | 111.02 |
1421625600000 | 109.37 |
1421712000000 | 110.67 |
1421798400000 | 113.24 |
1421884800000 | 115.85 |
1421971200000 | 118.45 |
1422230400000 | 118.17 |
1422316800000 | 116.85 |
1422403200000 | 116.53 |
1422489600000 | 114.79 |
1422576000000 | 113.55 |
1422835200000 | 113.32 |
1422921600000 | 113.73 |
1423008000000 | 114.39 |
1423094400000 | 115.09 |
1423180800000 | 115.41 |
1423440000000 | 114.82 |
1423526400000 | 114 |
1423612800000 | 113.6 |
1423699200000 | 114.13 |
1423785600000 | 116 |
1424044800000 | 115.62 |
1424131200000 | 115.74 |
1424217600000 | 116.48 |
1424304000000 | 115.96 |
1424390400000 | 115.97 |
1424649600000 | 115.76 |
1424736000000 | 116.43 |
1424822400000 | 116.64 |
1424908800000 | 118.35 |
1424995200000 | 118.06 |
1425254400000 | 118.78 |
1425340800000 | 119.13 |
1425427200000 | 118.76 |
1425513600000 | 118.92 |
1425600000000 | 120.16 |
1425859200000 | 118.53 |
1425945600000 | 117.72 |
1426032000000 | 120.01 |
1426118400000 | 120.02 |
1426204800000 | 120.18 |
1426464000000 | 119.8 |
1426550400000 | 120.71 |
1426636800000 | 121.83 |
1426723200000 | 122.77 |
1426809600000 | 121.25 |
1427068800000 | 120.46 |
1427155200000 | 120.99 |
1427241600000 | 119.99 |
1427328000000 | 117.83 |
1427414400000 | 117.45 |
1427673600000 | 119.43 |
1427760000000 | 121.31 |
1427846400000 | 122.22 |
1427932800000 | 122.19 |
1428364800000 | 124.02 |
1428451200000 | 126.34 |
1428537600000 | 128.92 |
1428624000000 | 130.44 |
1428883200000 | 132.39 |
1428969600000 | 130.12 |
1429056000000 | 131.55 |
1429142400000 | 132.39 |
1429228800000 | 129.01 |
1429488000000 | 128.1 |
1429574400000 | 129.93 |
1429660800000 | 130.88 |
1429747200000 | 130.46 |
1429833600000 | 130.63 |
1430092800000 | 130.25 |
1430179200000 | 129.4 |
1430265600000 | 126.94 |
1430352000000 | 124.82 |
1430438400000 | 124.39 |
1430697600000 | 124.93 |
1430784000000 | 125.02 |
1430870400000 | 121.86 |
1430956800000 | 121.41 |
1431043200000 | 122.92 |
1431302400000 | 123.78 |
1431388800000 | 121.7 |
1431475200000 | 121.14 |
1431561600000 | 121.08 |
1431648000000 | 121.57 |
1431907200000 | 121.92 |
1431993600000 | 124.09 |
1432080000000 | 124.06 |
1432166400000 | 123.54 |
1432252800000 | 125.22 |
1432512000000 | 125.06 |
1432598400000 | 125.26 |
1432684800000 | 124.39 |
1432771200000 | 122.89 |
1432857600000 | 121.71 |
1433116800000 | 122.39 |
1433203200000 | 119.87 |
1433289600000 | 117.59 |
1433376000000 | 117.25 |
1433462400000 | 118.23 |
1433721600000 | 116.6 |
1433808000000 | 115.96 |
1433894400000 | 116.17 |
1433980800000 | 116.76 |
1434067200000 | 117.08 |
1434326400000 | 116.57 |
1434412800000 | 116.53 |
1434499200000 | 116.86 |
1434585600000 | 116.38 |
1434672000000 | 117.1 |
1434931200000 | 118.11 |
1435017600000 | 120.92 |
1435104000000 | 121.16 |
1435190400000 | 120.01 |
1435276800000 | 120.03 |
1435536000000 | 117.66 |
1435622400000 | 118.89 |
1435708800000 | 119.37 |
1435795200000 | 119.58 |
1435881600000 | 118.91 |
1436140800000 | 116.53 |
1436227200000 | 117.11 |
1436313600000 | 112.35 |
1436400000000 | 113.84 |
1436486400000 | 113.96 |
1436745600000 | 117.04 |
1436832000000 | 116.53 |
1436918400000 | 117.12 |
1437004800000 | 118.4 |
1437091200000 | 119.03 |
1437350400000 | 118.14 |
1437436800000 | 118.22 |
1437523200000 | 117.55 |
1437609600000 | 115.04 |
1437696000000 | 113.47 |
1437955200000 | 110.16 |
1438041600000 | 110.81 |
1438128000000 | 112.58 |
1438214400000 | 112.45 |
1438300800000 | 111.76 |
1438560000000 | 110.89 |
1438646400000 | 111.11 |
1438732800000 | 111.55 |
1438819200000 | 109.94 |
1438905600000 | 109.86 |
1439164800000 | 109.75 |
1439251200000 | 108.1 |
1439337600000 | 104.9 |
1439424000000 | 105.93 |
1439510400000 | 106.31 |
1439769600000 | 105.19 |
1439856000000 | 105.51 |
1439942400000 | 104.55 |
1440028800000 | 102.12 |
1440115200000 | 98.61 |
1440374400000 | 91.74 |
1440460800000 | 95.4 |
1440547200000 | 94.76 |
1440633600000 | 99.38 |
1440720000000 | 99.62 |
1440979200000 | 99.63 |
1441065600000 | 97.14 |
1441152000000 | 96.97 |
1441238400000 | 99.32 |
1441324800000 | 97.44 |
1441584000000 | 95.7 |
1441670400000 | 97.39 |
1441756800000 | 100.14 |
1441843200000 | 97.89 |
1441929600000 | 97.22 |
1442188800000 | 98.07 |
1442275200000 | 98.27 |
1442361600000 | 100.73 |
1442448000000 | 100.65 |
1442534400000 | 100.46 |
1442793600000 | 100.2 |
1442880000000 | 99.95 |
1442966400000 | 97.89 |
1443052800000 | 95.94 |
1443139200000 | 97.32 |
1443398400000 | 96.33 |
1443484800000 | 95.69 |
1443571200000 | 98.02 |
1443657600000 | 98.56 |
1443744000000 | 98.67 |
1444003200000 | 101.35 |
1444089600000 | 101.65 |
1444176000000 | 104.93 |
1444262400000 | 104.47 |
1444348800000 | 104.7 |
1444608000000 | 104.96 |
1444694400000 | 103.57 |
1444780800000 | 102.43 |
1444867200000 | 104.88 |
1444953600000 | 105.24 |
1445212800000 | 106.35 |
1445299200000 | 105.81 |
1445385600000 | 105.17 |
1445472000000 | 106.86 |
1445558400000 | 109.63 |
1445817600000 | 109.18 |
1445904000000 | 108.89 |
1445990400000 | 108.51 |
1446076800000 | 107.9 |
1446163200000 | 107.44 |
1446422400000 | 107.87 |
1446508800000 | 109.58 |
1446595200000 | 111.42 |
1446681600000 | 110.88 |
1446768000000 | 110.86 |
1447027200000 | 109.78 |
1447113600000 | 108.94 |
1447200000000 | 108.64 |
1447286400000 | 108.72 |
1447372800000 | 107.09 |
1447632000000 | 106.11 |
1447718400000 | 108.29 |
1447804800000 | 108.1 |
1447891200000 | 109.06 |
1447977600000 | 110.39 |
1448236800000 | 110.9 |
1448323200000 | 110.47 |
1448409600000 | 110.68 |
1448496000000 | 111.2 |
1448582400000 | 109.77 |
1448841600000 | 108.55 |
1448928000000 | 109.55 |
1449014400000 | 109.32 |
1449100800000 | 106.37 |
1449187200000 | 104.87 |
1449446400000 | 104.75 |
1449532800000 | 103.15 |
1449619200000 | 102.22 |
1449705600000 | 102.58 |
1449792000000 | 100.57 |
1450051200000 | 99.64 |
1450137600000 | 101.66 |
1450224000000 | 103.01 |
1450310400000 | 105.16 |
1450396800000 | 103.62 |
1450656000000 | 102.93 |
1450742400000 | 102.88 |
1450828800000 | 104.7 |
1450915200000 | 104.03 |
1451260800000 | 103.32 |
1451347200000 | 103.74 |
1451433600000 | 102.63 |
1451520000000 | 103.66 |
1451865600000 | 100.62 |
1451952000000 | 101.06 |
1452038400000 | 99.32 |
1452124800000 | 96.22 |
1452211200000 | 96.12 |
1452470400000 | 94.54 |
1452556800000 | 94.36 |
1452643200000 | 94.94 |
1452729600000 | 94.15 |
1452816000000 | 91.92 |
1453075200000 | 91.78 |
1453161600000 | 93.61 |
1453248000000 | 90.54 |
1453334400000 | 90.57 |
1453420800000 | 93.83 |
1453680000000 | 94.47 |
1453766400000 | 92.93 |
1453852800000 | 93.82 |
1453939200000 | 93.76 |
1454025600000 | 97.37 |
1454284800000 | 96.84 |
1454371200000 | 95.18 |
1454457600000 | 92.82 |
1454544000000 | 93.66 |
1454630400000 | 94.17 |
1454889600000 | 93.43 |
1454976000000 | 91.58 |
1455062400000 | 92.53 |
1455148800000 | 88.43 |
1455235200000 | 88.95 |
1455494400000 | 91.72 |
1455580800000 | 92.22 |
1455667200000 | 92.78 |
1455753600000 | 94.41 |
1455840000000 | 93.72 |
1456099200000 | 95.32 |
1456185600000 | 94.89 |
1456272000000 | 93.88 |
1456358400000 | 93.55 |
1456444800000 | 95.14 |
1456704000000 | 95.68 |
1456790400000 | 97.29 |
1456876800000 | 99.75 |
1456963200000 | 100.27 |
1457049600000 | 100.87 |
1457308800000 | 101.17 |
1457395200000 | 99.7 |
1457481600000 | 99.95 |
1457568000000 | 99.11 |
1457654400000 | 100.35 |
1457913600000 | 101.57 |
1458000000000 | 100.13 |
1458086400000 | 100.63 |
1458172800000 | 101.05 |
1458259200000 | 102.75 |
1458518400000 | 103.29 |
1458604800000 | 103.94 |
1458691200000 | 103.58 |
1458777600000 | 102.71 |
1459209600000 | 102.59 |
1459296000000 | 103.09 |
1459382400000 | 103.02 |
1459468800000 | 101.86 |
1459728000000 | 101.77 |
1459814400000 | 100.08 |
1459900800000 | 99.69 |
1459987200000 | 99.72 |
1460073600000 | 99.99 |
1460332800000 | 100.38 |
1460419200000 | 101.73 |
1460505600000 | 104.35 |
1460592000000 | 104.84 |
1460678400000 | 104.7 |
1460937600000 | 103.97 |
1461024000000 | 104.36 |
1461110400000 | 103.99 |
1461196800000 | 105.04 |
1461283200000 | 104.39 |
1461542400000 | 103.43 |
1461628800000 | 104.07 |
1461715200000 | 103.98 |
1461801600000 | 103.56 |
1461888000000 | 101.21 |
1462147200000 | 100.31 |
1462233600000 | 98.56 |
1462320000000 | 98.51 |
1462406400000 | 99.05 |
1462492800000 | 98.15 |
1462752000000 | 98.24 |
1462838400000 | 99.24 |
1462924800000 | 98.73 |
1463011200000 | 98.68 |
1463097600000 | 98.28 |
1463356800000 | 98.26 |
1463443200000 | 98.9 |
1463529600000 | 98.45 |
1463616000000 | 97.77 |
1463702400000 | 98.25 |
1463961600000 | 99.09 |
1464048000000 | 99.24 |
1464134400000 | 101.56 |
1464220800000 | 101.5 |
1464307200000 | 103.18 |
1464566400000 | 102.93 |
1464652800000 | 103.14 |
1464739200000 | 103.15 |
1464825600000 | 103.81 |
1464912000000 | 102.99 |
1465171200000 | 103.39 |
1465257600000 | 105.22 |
1465344000000 | 105.68 |
1465430400000 | 106.14 |
1465516800000 | 104.81 |
1465776000000 | 102.59 |
1465862400000 | 103.03 |
1465948800000 | 103.89 |
1466035200000 | 103.56 |
1466121600000 | 103.29 |
1466380800000 | 104.22 |
1466467200000 | 105.51 |
1466553600000 | 106.06 |
1466640000000 | 105.94 |
1466726400000 | 104.64 |
1466985600000 | 105.19 |
1467072000000 | 105.44 |
1467158400000 | 107.04 |
1467244800000 | 108.72 |
1467331200000 | 109.41 |
1467590400000 | 109.99 |
1467676800000 | 108.84 |
1467763200000 | 107.24 |
1467849600000 | 108.52 |
1467936000000 | 108.99 |
1468195200000 | 111.29 |
1468281600000 | 111.74 |
1468368000000 | 111.83 |
1468454400000 | 113.2 |
1468540800000 | 113.84 |
1468800000000 | 114.34 |
1468886400000 | 114.65 |
1468972800000 | 115.16 |
1469059200000 | 115.47 |
1469145600000 | 115.34 |
1469404800000 | 115.41 |
1469491200000 | 115.57 |
1469577600000 | 116.07 |
1469664000000 | 115.03 |
1469750400000 | 113.45 |
1470009600000 | 115.04 |
1470096000000 | 113.82 |
1470182400000 | 112.67 |
1470268800000 | 113.73 |
1470355200000 | 116.13 |
1470614400000 | 117.57 |
1470700800000 | 117.5 |
1470787200000 | 117.11 |
1470873600000 | 117.53 |
1470960000000 | 117.44 |
1471219200000 | 118.26 |
1471305600000 | 117.64 |
1471392000000 | 116.82 |
1471478400000 | 118.06 |
1471564800000 | 117.56 |
1471824000000 | 117 |
1471910400000 | 117.69 |
1471996800000 | 117.37 |
1472083200000 | 117.14 |
1472169600000 | 117.36 |
1472428800000 | 118.3 |
1472515200000 | 119.17 |
1472601600000 | 118.74 |
1472688000000 | 117.62 |
1472774400000 | 118.94 |
1473033600000 | 120.93 |
1473120000000 | 121.79 |
1473206400000 | 122.2 |
1473292800000 | 122.23 |
1473379200000 | 120.8 |
1473638400000 | 117.03 |
1473724800000 | 116.99 |
1473811200000 | 116.71 |
1473897600000 | 117.23 |
1473984000000 | 117.93 |
1474243200000 | 119.48 |
1474329600000 | 119.82 |
1474416000000 | 120.82 |
1474502400000 | 121.66 |
1474588800000 | 121.35 |
1474848000000 | 119.28 |
1474934400000 | 121.11 |
1475020800000 | 121.27 |
1475107200000 | 121.34 |
1475193600000 | 119.96 |
1475452800000 | 121.4 |
1475539200000 | 122.68 |
1475625600000 | 122.09 |
1475712000000 | 123.45 |
1475798400000 | 123.14 |
1476057600000 | 123.52 |
1476144000000 | 122.08 |
1476230400000 | 122.21 |
1476316800000 | 120.12 |
1476403200000 | 121.55 |
1476662400000 | 121.36 |
1476748800000 | 123.32 |
1476835200000 | 124.17 |
1476921600000 | 124.74 |
1477008000000 | 124.71 |
1477267200000 | 125.59 |
1477353600000 | 125.87 |
1477440000000 | 123.94 |
1477526400000 | 123.28 |
1477612800000 | 123.19 |
1477872000000 | 123.25 |
1477958400000 | 122.34 |
1478044800000 | 119.64 |
1478131200000 | 119.2 |
1478217600000 | 118.25 |
1478476800000 | 121.22 |
1478563200000 | 121.96 |
1478649600000 | 119.46 |
1478736000000 | 120.67 |
1478822400000 | 116.89 |
1479081600000 | 116.65 |
1479168000000 | 116.6 |
1479254400000 | 118.18 |
1479340800000 | 118.01 |
1479427200000 | 118.97 |
1479686400000 | 118.71 |
1479772800000 | 120.98 |
1479859200000 | 121.45 |
1479945600000 | 120.33 |
1480032000000 | 120.43 |
1480291200000 | 121.72 |
1480377600000 | 120.52 |
1480464000000 | 121.89 |
1480550400000 | 121.71 |
1480636800000 | 119.92 |
1480896000000 | 119.02 |
1480982400000 | 120 |
1481068800000 | 120.37 |
1481155200000 | 124.15 |
1481241600000 | 124.83 |
1481500800000 | 123.29 |
1481587200000 | 123.18 |
1481673600000 | 123.03 |
1481760000000 | 123.94 |
1481846400000 | 123.91 |
1482105600000 | 122.77 |
1482192000000 | 123.63 |
1482278400000 | 122.91 |
1482364800000 | 121.54 |
1482451200000 | 121.36 |
1482796800000 | 121.8 |
1482883200000 | 123.22 |
1482969600000 | 123.15 |
1483056000000 | 123.16 |
1483315200000 | 123.09 |
1483401600000 | 126.11 |
1483488000000 | 124.64 |
1483574400000 | 124.08 |
1483660800000 | 124.63 |
1483920000000 | 124.67 |
1484006400000 | 125.31 |
1484092800000 | 127.45 |
1484179200000 | 126.74 |
1484265600000 | 126.34 |
1484524800000 | 125.19 |
1484611200000 | 125.08 |
1484697600000 | 125.49 |
1484784000000 | 126.21 |
1484870400000 | 124.96 |
1485129600000 | 125.45 |
1485216000000 | 126.04 |
1485302400000 | 126.87 |
1485388800000 | 128.82 |
1485475200000 | 128.71 |
1485734400000 | 128.72 |
1485820800000 | 126.62 |
1485907200000 | 127.78 |
1485993600000 | 127.65 |
1486080000000 | 128.3 |
1486339200000 | 129.77 |
1486425600000 | 129.67 |
1486512000000 | 129.12 |
1486598400000 | 130.23 |
1486684800000 | 131.09 |
1486944000000 | 131.69 |
1487030400000 | 132.28 |
1487116800000 | 133.62 |
1487203200000 | 133.19 |
1487289600000 | 132.9 |
1487548800000 | 133.98 |
1487635200000 | 135.65 |
1487721600000 | 136.75 |
1487808000000 | 136.25 |
1487894400000 | 135.19 |
1488153600000 | 134.19 |
1488240000000 | 133.79 |
1488326400000 | 134.59 |
1488412800000 | 135.17 |
1488499200000 | 133.74 |
1488758400000 | 134.15 |
1488844800000 | 134.81 |
1488931200000 | 135.04 |
1489017600000 | 132.85 |
1489104000000 | 132.27 |
1489363200000 | 134.14 |
1489449600000 | 135.2 |
1489536000000 | 135.68 |
1489622400000 | 137.15 |
1489708800000 | 137.83 |
1489968000000 | 138.51 |
1490054400000 | 138.68 |
1490140800000 | 137.55 |
1490227200000 | 137.39 |
1490313600000 | 137.31 |
1490572800000 | 136.26 |
1490659200000 | 137.29 |
1490745600000 | 139.26 |
1490832000000 | 139.3 |
1490918400000 | 138.1 |
1491177600000 | 139.83 |
1491264000000 | 139.85 |
1491350400000 | 140.71 |
1491436800000 | 139.57 |
1491523200000 | 139.5 |
1491782400000 | 139.02 |
1491868800000 | 137.94 |
1491955200000 | 138.36 |
1492041600000 | 139.38 |
1492473600000 | 137.24 |
1492560000000 | 135.96 |
1492646400000 | 135.64 |
1492732800000 | 137.82 |
1492992000000 | 137.24 |
1493078400000 | 138.36 |
1493164800000 | 139.31 |
1493251200000 | 139.45 |
1493337600000 | 139.13 |
1493596800000 | 138.91 |
1493683200000 | 140.33 |
1493769600000 | 140.17 |
1493856000000 | 139.58 |
1493942400000 | 138.55 |
1494201600000 | 140.85 |
1494288000000 | 141.96 |
1494374400000 | 142.18 |
1494460800000 | 142.95 |
1494547200000 | 142.5 |
1494806400000 | 143.09 |
1494892800000 | 142.07 |
1494979200000 | 140.56 |
1495065600000 | 137.95 |
1495152000000 | 137.02 |
1495411200000 | 137.66 |
1495497600000 | 137.71 |
1495584000000 | 138.21 |
1495670400000 | 139.64 |
1495756800000 | 140.6 |
1496016000000 | 140.42 |
1496102400000 | 139.58 |
1496188800000 | 138.03 |
1496275200000 | 138.46 |
1496361600000 | 139.27 |
1496620800000 | 139.74 |
1496707200000 | 139.47 |
1496793600000 | 139.06 |
1496880000000 | 139.48 |
1496966400000 | 140.49 |
1497225600000 | 138.28 |
1497312000000 | 138.46 |
1497398400000 | 138.33 |
1497484800000 | 139.05 |
1497571200000 | 138.57 |
1497830400000 | 140.71 |
1497916800000 | 141.76 |
1498003200000 | 140.49 |
1498089600000 | 141 |
1498176000000 | 140.66 |
1498435200000 | 142.47 |
1498521600000 | 140.96 |
1498608000000 | 138.55 |
1498694400000 | 138.44 |
1498780800000 | 137.84 |
1499040000000 | 138.51 |
1499126400000 | 137.62 |
1499212800000 | 138.58 |
1499299200000 | 137.27 |
1499385600000 | 137.11 |
1499644800000 | 138.48 |
1499731200000 | 139.83 |
1499817600000 | 141.52 |
1499904000000 | 143.7 |
1499990400000 | 143.67 |
1500249600000 | 144.1 |
1500336000000 | 143.09 |
1500422400000 | 144.52 |
1500508800000 | 143.17 |
1500595200000 | 143.04 |
1500854400000 | 143.86 |
1500940800000 | 142.94 |
1501027200000 | 142.93 |
1501113600000 | 143.64 |
1501200000000 | 140.59 |
1501459200000 | 140.94 |
1501545600000 | 141.44 |
1501632000000 | 141.5 |
1501718400000 | 139.94 |
1501804800000 | 141.46 |
1502064000000 | 141.48 |
1502150400000 | 142.74 |
1502236800000 | 140.51 |
1502323200000 | 139.12 |
1502409600000 | 136.69 |
1502668800000 | 138.13 |
1502755200000 | 139.04 |
1502841600000 | 140.52 |
1502928000000 | 140.87 |
1503014400000 | 139.8 |
1503273600000 | 139.36 |
1503360000000 | 141.15 |
1503446400000 | 141.39 |
1503532800000 | 142.37 |
1503619200000 | 142.17 |
1503878400000 | 140.82 |
1503964800000 | 139.3 |
1504051200000 | 141.47 |
1504137600000 | 141.36 |
1504224000000 | 141.92 |
1504483200000 | 140.18 |
1504569600000 | 140.84 |
1504656000000 | 140.57 |
1504742400000 | 140.82 |
1504828800000 | 141.61 |
1505088000000 | 142.99 |
1505174400000 | 143.67 |
1505260800000 | 143.61 |
1505347200000 | 144.29 |
1505433600000 | 143.51 |
1505692800000 | 145.31 |
1505779200000 | 144.51 |
1505865600000 | 144.49 |
1505952000000 | 145.41 |
1506038400000 | 143.87 |
1506297600000 | 144.64 |
1506384000000 | 143.88 |
1506470400000 | 143.79 |
1506556800000 | 142.17 |
1506643200000 | 142.76 |
1506902400000 | 144.16 |
1506988800000 | 145.74 |
1507075200000 | 146.19 |
1507161600000 | 147.06 |
1507248000000 | 146.59 |
1507507200000 | 146.16 |
1507593600000 | 147.43 |
1507680000000 | 148.79 |
1507766400000 | 149.87 |
1507852800000 | 150.1 |
1508112000000 | 151.1 |
1508198400000 | 151.26 |
1508284800000 | 151.19 |
1508371200000 | 148.61 |
1508457600000 | 150.19 |
1508716800000 | 150.84 |
1508803200000 | 150.01 |
1508889600000 | 149.6 |
1508976000000 | 150.08 |
1509062400000 | 152.67 |
1509321600000 | 153.4 |
1509408000000 | 153.48 |
1509494400000 | 155.99 |
1509580800000 | 154.76 |
1509667200000 | 155.15 |
1509926400000 | 155.39 |
1510012800000 | 156.13 |
1510099200000 | 155.89 |
1510185600000 | 155.15 |
1510272000000 | 154.09 |
1510531200000 | 153.26 |
1510617600000 | 151.65 |
1510704000000 | 150.36 |
1510790400000 | 152.76 |
1510876800000 | 154.24 |
1511136000000 | 154.03 |
1511222400000 | 156.65 |
1511308800000 | 156.54 |
1511395200000 | 155.03 |
1511481600000 | 154.59 |
1511740800000 | 152.55 |
1511827200000 | 153.45 |
1511913600000 | 153.48 |
1512000000000 | 148.58 |
1512086400000 | 148.83 |
1512345600000 | 150.32 |
1512432000000 | 149.94 |
1512518400000 | 147.78 |
1512604800000 | 147.84 |
1512691200000 | 149.84 |
1512950400000 | 150.05 |
1513036800000 | 150.31 |
1513123200000 | 150.18 |
1513209600000 | 150.14 |
1513296000000 | 149.72 |
1513555200000 | 150.02 |
1513641600000 | 150.02 |
1513728000000 | 149.3 |
1513814400000 | 149.19 |
1513900800000 | 150.66 |
1514332800000 | 149.75 |
1514419200000 | 150.87 |
1514505600000 | 150.72 |
1514851200000 | 152.38 |
1514937600000 | 153.67 |
1515024000000 | 153.88 |
1515110400000 | 155.24 |
1515369600000 | 156.2 |
1515456000000 | 156.11 |
1515542400000 | 153.78 |
1515628800000 | 152.84 |
1515715200000 | 153.19 |
1515974400000 | 153.2 |
1516060800000 | 155.23 |
1516147200000 | 155.35 |
1516233600000 | 157.15 |
1516320000000 | 158.34 |
1516579200000 | 158.36 |
1516665600000 | 159.64 |
1516752000000 | 158.89 |
1516838400000 | 158.39 |
1516924800000 | 160.23 |
1517184000000 | 161.37 |
1517270400000 | 157.52 |
1517356800000 | 158.06 |
1517443200000 | 157.69 |
1517529600000 | 155.12 |
1517788800000 | 153.07 |
1517875200000 | 149.27 |
1517961600000 | 148.76 |
1518048000000 | 148.45 |
1518134400000 | 145.08 |
1518393600000 | 146.54 |
1518480000000 | 147.19 |
1518566400000 | 149.34 |
1518652800000 | 150.52 |
1518739200000 | 150.91 |
1518998400000 | 151.41 |
1519084800000 | 150.57 |
1519171200000 | 153.38 |
1519257600000 | 151.8 |
1519344000000 | 153.9 |
1519603200000 | 154.81 |
1519689600000 | 154.67 |
1519776000000 | 152.93 |
1519862400000 | 152.72 |
1519948800000 | 149.44 |
1520208000000 | 148.49 |
1520294400000 | 150.65 |
1520380800000 | 150.74 |
1520467200000 | 152.71 |
1520553600000 | 154.34 |
1520812800000 | 156.48 |
1520899200000 | 157.04 |
1520985600000 | 156.44 |
1521072000000 | 155.98 |
1521158400000 | 155.6 |
1521417600000 | 154.14 |
1521504000000 | 155.24 |
1521590400000 | 155.38 |
1521676800000 | 154.43 |
1521763200000 | 150 |
1522022400000 | 149.83 |
1522108800000 | 151.53 |
1522195200000 | 148.97 |
1522281600000 | 150 |
1522713600000 | 150.38 |
1522800000000 | 148.16 |
1522886400000 | 150.99 |
1522972800000 | 149.71 |
1523232000000 | 148.71 |
1523318400000 | 149.14 |
1523404800000 | 149.04 |
1523491200000 | 150.38 |
1523577600000 | 150.1 |
1523836800000 | 148.7 |
1523923200000 | 149.02 |
1524009600000 | 150.31 |
1524096000000 | 152.37 |
1524182400000 | 150.64 |
1524441600000 | 150.43 |
1524528000000 | 149.74 |
1524614400000 | 148.59 |
1524700800000 | 150.18 |
1524787200000 | 151.82 |
1525046400000 | 153.51 |
1525132800000 | 154.44 |
1525219200000 | 153.3 |
1525305600000 | 151.57 |
1525392000000 | 151.6 |
1525651200000 | 152.05 |
1525737600000 | 153.55 |
1525824000000 | 152.66 |
1525910400000 | 154.29 |
1525996800000 | 154.56 |
1526256000000 | 154.34 |
1526342400000 | 152.95 |
1526428800000 | 154.61 |
1526515200000 | 152.6 |
1526601600000 | 152.09 |
1526860800000 | 152.56 |
1526947200000 | 152.84 |
1527033600000 | 153.47 |
1527120000000 | 153.83 |
1527206400000 | 155.25 |
1527465600000 | 155.49 |
1527552000000 | 154.08 |
1527638400000 | 151.25 |
1527724800000 | 152 |
1527811200000 | 153.77 |
1528070400000 | 155.05 |
1528156800000 | 155.14 |
1528243200000 | 154.26 |
1528329600000 | 153.85 |
1528416000000 | 152.11 |
1528675200000 | 151.98 |
1528761600000 | 152.09 |
1528848000000 | 152.25 |
1528934400000 | 151.51 |
1529020800000 | 150.45 |
1529280000000 | 149.21 |
1529366400000 | 147.63 |
1529452800000 | 148.81 |
1529539200000 | 147.03 |
1529625600000 | 147.9 |
1529884800000 | 145.81 |
1529971200000 | 145.49 |
1530057600000 | 145.69 |
1530144000000 | 144.8 |
1530230400000 | 146.66 |
1530489600000 | 145.45 |
1530576000000 | 145.25 |
1530662400000 | 145.78 |
1530748800000 | 144.85 |
1530835200000 | 144.42 |
1531094400000 | 146.79 |
1531180800000 | 148.05 |
1531267200000 | 147.21 |
1531353600000 | 148.03 |
1531440000000 | 149.68 |
1531699200000 | 148.27 |
1531785600000 | 148.58 |
1531872000000 | 148.95 |
1531958400000 | 148.85 |
1532044800000 | 149.93 |
1532304000000 | 149.68 |
1532390400000 | 150.44 |
1532476800000 | 151.54 |
1532563200000 | 152.52 |
1532649600000 | 153.51 |
1532908800000 | 152.59 |
1532995200000 | 152.35 |
1533081600000 | 152.88 |
1533168000000 | 150.57 |
1533254400000 | 152.04 |
1533513600000 | 152.55 |
1533600000000 | 153.11 |
1533686400000 | 153.48 |
1533772800000 | 153.68 |
1533859200000 | 152.64 |
1534118400000 | 150.39 |
1534204800000 | 151.77 |
1534291200000 | 150.52 |
1534377600000 | 148.63 |
1534464000000 | 148.49 |
1534723200000 | 149.41 |
1534809600000 | 149.6 |
1534896000000 | 149.76 |
1534982400000 | 149.9 |
1535068800000 | 149.66 |
1535328000000 | 151.27 |
1535414400000 | 151.44 |
1535500800000 | 152.08 |
1535587200000 | 151.57 |
1535673600000 | 151.44 |
1535932800000 | 150.34 |
1536019200000 | 150.88 |
1536105600000 | 147.99 |
1536192000000 | 147.48 |
1536278400000 | 148.38 |
1536537600000 | 146.78 |
1536624000000 | 145.65 |
1536710400000 | 145.23 |
1536796800000 | 145.45 |
1536883200000 | 147.9 |
1537142400000 | 145.94 |
1537228800000 | 145.8 |
1537315200000 | 147.33 |
1537401600000 | 147.25 |
1537488000000 | 148.75 |
1537747200000 | 147.78 |
1537833600000 | 147.9 |
1537920000000 | 148.89 |
1538006400000 | 150.58 |
1538092800000 | 150.94 |
1538352000000 | 151.58 |
1538438400000 | 149.85 |
1538524800000 | 149.95 |
1538611200000 | 146.08 |
1538697600000 | 145.1 |
1538956800000 | 145.51 |
1539043200000 | 145.7 |
1539129600000 | 144.43 |
1539216000000 | 138.91 |
1539302400000 | 142.71 |
1539561600000 | 141.24 |
1539648000000 | 143.09 |
1539734400000 | 143.71 |
1539820800000 | 142.32 |
1539907200000 | 142.17 |
1540166400000 | 143.55 |
1540252800000 | 140.5 |
1540339200000 | 140.75 |
1540425600000 | 139.01 |
1540512000000 | 138.08 |
1540771200000 | 137.78 |
1540857600000 | 138.08 |
1540944000000 | 141.15 |
1541030400000 | 141.69 |
1541116800000 | 146.01 |
1541376000000 | 144.97 |
1541462400000 | 144.85 |
1541548800000 | 144.63 |
1541635200000 | 144.98 |
1541721600000 | 143.52 |
1541980800000 | 144.24 |
1542067200000 | 143.13 |
1542153600000 | 142.8 |
1542240000000 | 143.92 |
1542326400000 | 143.73 |
1542585600000 | 143.06 |
1542672000000 | 141.37 |
1542758400000 | 140.94 |
1542844800000 | 141.1 |
1542931200000 | 141 |
1543190400000 | 142.08 |
1543276800000 | 143.4 |
1543363200000 | 145.84 |
1543449600000 | 145.89 |
1543536000000 | 145.32 |
1543795200000 | 148.37 |
1543881600000 | 147.6 |
1543968000000 | 145.63 |
1544054400000 | 141.76 |
1544140800000 | 142.48 |
1544400000000 | 139.53 |
1544486400000 | 140.5 |
1544572800000 | 141.95 |
1544659200000 | 142.6 |
1544745600000 | 141.03 |
1545004800000 | 140.77 |
1545091200000 | 140.25 |
1545177600000 | 140.57 |
1545264000000 | 139.61 |
1545350400000 | 139.31 |
1545609600000 | 138.74 |
1545868800000 | 138.47 |
1545955200000 | 139.92 |
1546214400000 | 140.45 |
1546387200000 | 139.95 |
1546473600000 | 138.3 |
1546560000000 | 139.37 |
1546819200000 | 140.92 |
1546905600000 | 140.53 |
1546992000000 | 142.88 |
1547078400000 | 143 |
1547164800000 | 144.2 |
1547424000000 | 142.97 |
1547510400000 | 145.5 |
1547596800000 | 146.28 |
1547683200000 | 146.98 |
1547769600000 | 148.34 |
1548028800000 | 149.07 |
1548115200000 | 148.42 |
1548201600000 | 147.68 |
1548288000000 | 149.35 |
1548374400000 | 150.85 |
1548633600000 | 149.52 |
1548720000000 | 149.96 |
1548806400000 | 150.65 |
1548892800000 | 151.61 |
1548979200000 | 151.59 |
1549238400000 | 152.07 |
1549324800000 | 152.55 |
1549411200000 | 152.57 |
1549497600000 | 152.14 |
1549584000000 | 151.15 |
1549843200000 | 152.12 |
1549929600000 | 153.14 |
1550016000000 | 152.96 |
1550102400000 | 152.9 |
1550188800000 | 151.8 |
1550448000000 | 151.77 |
1550534400000 | 150.96 |
1550620800000 | 152.84 |
1550707200000 | 153.18 |
1550793600000 | 153.99 |
1551052800000 | 155.27 |
1551139200000 | 154.38 |
1551225600000 | 154.62 |
1551312000000 | 152.88 |
1551398400000 | 152.96 |
1551657600000 | 153.47 |
1551744000000 | 153.17 |
1551830400000 | 153.25 |
1551916800000 | 153.93 |
1552003200000 | 151.91 |
1552262400000 | 153.42 |
1552348800000 | 154.99 |
1552435200000 | 154.65 |
1552521600000 | 154.46 |
1552608000000 | 155.51 |
1552867200000 | 156.65 |
1552953600000 | 156.88 |
1553040000000 | 156.91 |
1553126400000 | 157.72 |
1553212800000 | 157.92 |
1553472000000 | 155.08 |
1553558400000 | 156.19 |
1553644800000 | 155.72 |
1553731200000 | 156.12 |
1553817600000 | 157.33 |
1554076800000 | 159.42 |
1554163200000 | 160.32 |
1554249600000 | 161.3 |
1554336000000 | 161.32 |
1554422400000 | 162 |
1554681600000 | 161.7 |
1554768000000 | 162.38 |
1554854400000 | 162.87 |
1554940800000 | 161.27 |
1555027200000 | 160.99 |
1555286400000 | 161.28 |
1555372800000 | 162.81 |
1555459200000 | 163.21 |
1555545600000 | 163.4 |
1555977600000 | 163.58 |
1556064000000 | 162.9 |
1556150400000 | 162.58 |
1556236800000 | 162.47 |
1556496000000 | 163.71 |
1556582400000 | 162.49 |
1556668800000 | 162.08 |
1556755200000 | 162.86 |
1556841600000 | 163.36 |
1557100800000 | 160.71 |
1557187200000 | 160.16 |
1557273600000 | 158.59 |
1557360000000 | 154.31 |
1557446400000 | 154.75 |
1557705600000 | 152.66 |
1557792000000 | 153.2 |
1557878400000 | 153.15 |
1557964800000 | 153.19 |
1558051200000 | 151.89 |
1558310400000 | 153.22 |
1558396800000 | 153.6 |
1558483200000 | 154.2 |
1558569600000 | 152.34 |
1558656000000 | 151.95 |
1558915200000 | 152.37 |
1559001600000 | 152.38 |
1559088000000 | 152.32 |
1559174400000 | 154.46 |
1559260800000 | 154.41 |
1559520000000 | 156.3 |
1559606400000 | 154.7 |
1559692800000 | 154.6399 |
1559779200000 | 153.79 |
1559865600000 | 153.6 |
1560124800000 | 155.85 |
1560211200000 | 157.1399 |
1560297600000 | 156.4 |
1560384000000 | 155.97 |
1560470400000 | 155.69 |
1560729600000 | 155.09 |
1560816000000 | 157.3899 |
1560902400000 | 159.6 |
1560988800000 | 160.71 |
1561075200000 | 160.09 |
1561334400000 | 159.37 |
1561420800000 | 158.73 |
1561507200000 | 159.13 |
1561593600000 | 160.35 |
1561680000000 | 160.26 |
1561939200000 | 163.25 |
1562025600000 | 162.94 |
1562112000000 | 161.99 |
1562198400000 | 163.1 |
1562284800000 | 163.06 |
1562544000000 | 161.32 |
1562630400000 | 160.95 |
1562716800000 | 161.41 |
1562803200000 | 162.9 |
1562889600000 | 162.2 |
1563148800000 | 163.3 |
1563235200000 | 164.22 |
1563321600000 | 162.8899 |
1563408000000 | 163.01 |
1563494400000 | 163.91 |
1563753600000 | 163.65 |
1563840000000 | 164.6699 |
1563926400000 | 164.4199 |
1564012800000 | 164.3899 |
1564099200000 | 163.99 |
1564358400000 | 163.4199 |
1564444800000 | 162.99 |
1564531200000 | 161.7 |
1564617600000 | 161.1699 |
1564704000000 | 157.21 |
1564963200000 | 151.71 |
1565049600000 | 151.62 |
1565136000000 | 150.98 |
1565222400000 | 152.78 |
1565308800000 | 153.05 |
1565568000000 | 151.9199 |
1565654400000 | 150.85 |
1565740800000 | 151.27 |
1565827200000 | 151.8 |
1565913600000 | 152.43 |
1566172800000 | 152.68 |
1566259200000 | 153.51 |
1566345600000 | 154.27 |
1566432000000 | 153.1699 |
1566518400000 | 152.94 |
1566777600000 | 151.06 |
1566864000000 | 152.01 |
1566950400000 | 152.55 |
1567036800000 | 152.71 |
1567123200000 | 156.11 |
1567382400000 | 156.29 |
1567468800000 | 154.32 |
1567555200000 | 156.61 |
1567641600000 | 158.57 |
1567728000000 | 159.63 |
1567987200000 | 160.26 |
1568073600000 | 160.02 |
1568160000000 | 162.35 |
1568246400000 | 162.73 |
1568332800000 | 162.54 |
1568592000000 | 164.15 |
1568678400000 | 161.78 |
1568764800000 | 161.93 |
1568851200000 | 161.51 |
1568937600000 | 163.83 |
1569196800000 | 164.26 |
1569283200000 | 163.9 |
1569369600000 | 163.49 |
1569456000000 | 164.9199 |
1569542400000 | 164.1399 |
1569801600000 | 164.59 |
1569888000000 | 164.35 |
1569974400000 | 162.1 |
1570060800000 | 161.49 |
1570147200000 | 162.07 |
1570406400000 | 161.6699 |
1570492800000 | 163.19 |
1570579200000 | 163.07 |
1570665600000 | 162.61 |
1570752000000 | 164.53 |
1571011200000 | 166.04 |
1571097600000 | 166.1399 |
1571184000000 | 167.05 |
1571270400000 | 166.6399 |
1571356800000 | 165.94 |
1571616000000 | 166.44 |
1571702400000 | 168.29 |
1571788800000 | 168.27 |
1571875200000 | 169.62 |
1571961600000 | 169.1 |
1572220800000 | 169.84 |
1572307200000 | 170.22 |
1572393600000 | 169.75 |
1572480000000 | 169.31 |
1572566400000 | 170.61 |
1572825600000 | 173.26 |
1572912000000 | 175.46 |
1572998400000 | 175.52 |
1573084800000 | 176.48 |
1573171200000 | 174.94 |
1573430400000 | 172.63 |
1573516800000 | 173.76 |
1573603200000 | 172.04 |
1573689600000 | 172.48 |
1573776000000 | 173.09 |
1574035200000 | 172.94 |
1574121600000 | 173.71 |
1574208000000 | 172.81 |
1574294400000 | 171.57 |
1574380800000 | 172.57 |
1574640000000 | 173.25 |
1574726400000 | 172.4199 |
1574812800000 | 173.49 |
1574899200000 | 172.57 |
1574985600000 | 170.27 |
1575244800000 | 169.78 |
1575331200000 | 168.84 |
1575417600000 | 169.07 |
1575504000000 | 169.81 |
1575590400000 | 171.6699 |
1575849600000 | 172.38 |
1575936000000 | 171.56 |
1576022400000 | 172.93 |
1576108800000 | 175.4 |
1576195200000 | 178.23 |
1576454400000 | 178.12 |
1576540800000 | 181.37 |
1576627200000 | 182.86 |
1576713600000 | 182.41 |
1576800000000 | 182.96 |
1577059200000 | 183.15 |
1577145600000 | 182.28 |
1577404800000 | 183.04 |
1577664000000 | 181.83 |
1577750400000 | 180.77 |
1577923200000 | 182.6 |
1578009600000 | 182.96 |
1578268800000 | 180.69 |
1578355200000 | 181.4199 |
1578441600000 | 181.8899 |
1578528000000 | 185.4199 |
1578614400000 | 186.01 |
1578873600000 | 186.8899 |
1578960000000 | 187.19 |
1579046400000 | 184.9 |
1579132800000 | 185.6699 |
1579219200000 | 187.6399 |
1579478400000 | 187.73 |
1579564800000 | 184.9199 |
1579651200000 | 186.25 |
1579737600000 | 185.44 |
1579824000000 | 185.93 |
1580083200000 | 183.74 |
1580169600000 | 183.34 |
1580256000000 | 182.6699 |
1580342400000 | 176.82 |
1580428800000 | 174.53 |
1580688000000 | 174.16 |
1580774400000 | 178.32 |
1580860800000 | 180.12 |
1580947200000 | 182.71 |
1581033600000 | 180.8899 |
1581292800000 | 180.73 |
1581379200000 | 183.08 |
1581465600000 | 185.12 |
1581552000000 | 185.2 |
1581638400000 | 185.48 |
1581897600000 | 185.59 |
1581984000000 | 182.6 |
1582070400000 | 185.06 |
1582156800000 | 183.54 |
1582243200000 | 180.96 |
1582502400000 | 176.16 |
1582588800000 | 176.26 |
1582675200000 | 173.6 |
1582761600000 | 169.08 |
1582848000000 | 164.34 |
1583107200000 | 163.6 |
1583193600000 | 165.16 |
1583280000000 | 167.06 |
1583366400000 | 166.16 |
1583452800000 | 159.28 |
1583712000000 | 147.88 |
1583798400000 | 149.73 |
1583884800000 | 148.16 |
1583971200000 | 140.91 |
1584057600000 | 142.86 |
1584316800000 | 134.1 |
1584403200000 | 132.53 |
1584489600000 | 126.93 |
1584576000000 | 124.98 |
1584662400000 | 132.68 |
1584921600000 | 122.57 |
1585008000000 | 130.58 |
1585094400000 | 136.33 |
1585180800000 | 136.38 |
1585267200000 | 134.73 |
1585526400000 | 132.15 |
1585612800000 | 135.65 |
1585699200000 | 132.1399 |
1585785600000 | 134.98 |
1585872000000 | 134.91 |
1586131200000 | 138.18 |
1586217600000 | 141.33 |
1586304000000 | 140.72 |
1586390400000 | 142.02 |
1586822400000 | 140.9199 |
1586908800000 | 139.22 |
1586995200000 | 138.99 |
1587081600000 | 143.56 |
1587340800000 | 142.93 |
1587427200000 | 139.28 |
1587513600000 | 141.6 |
1587600000000 | 143.19 |
1587686400000 | 141.07 |
1587945600000 | 143.29 |
1588032000000 | 145.19 |
1588118400000 | 148.02 |
1588204800000 | 148.29 |
1588291200000 | 146.87 |
1588550400000 | 142.65 |
1588636800000 | 144.68 |
1588723200000 | 145.77 |
1588809600000 | 145.31 |
1588896000000 | 146.16 |
1589155200000 | 147.02 |
1589241600000 | 144.69 |
1589328000000 | 145.45 |
1589414400000 | 143.3899 |
1589500800000 | 143.29 |
1589760000000 | 143.66 |
1589846400000 | 144.21 |
1589932800000 | 145.32 |
1590019200000 | 146.26 |
1590105600000 | 143.9 |
1590364800000 | 144.85 |
1590451200000 | 145.33 |
1590537600000 | 146.43 |
1590624000000 | 146.19 |
1590710400000 | 144.18 |
1590969600000 | 147.6399 |
1591056000000 | 149.7 |
1591142400000 | 153.53 |
1591228800000 | 151.43 |
1591315200000 | 154.73 |
1591574400000 | 156 |
1591660800000 | 155.25 |
1591747200000 | 155.59 |
1591833600000 | 152.06 |
1591920000000 | 151.74 |
1592179200000 | 147.27 |
1592265600000 | 151.6699 |
1592352000000 | 152.16 |
1592438400000 | 152.59 |
1592524800000 | 154.44 |
1592784000000 | 153.01 |
1592870400000 | 153.32 |
1592956800000 | 154.22 |
1593043200000 | 153.75 |
1593129600000 | 154 |
1593388800000 | 152.6399 |
1593475200000 | 152.55 |
1593561600000 | 153.65 |
1593648000000 | 156.94 |
1593734400000 | 158.08 |
1593993600000 | 161.26 |
1594080000000 | 160.71 |
1594166400000 | 160.61 |
1594252800000 | 161.45 |
1594339200000 | 160.04 |
1594598400000 | 159.96 |
1594684800000 | 158.51 |
1594771200000 | 159.41 |
1594857600000 | 157.97 |
1594944000000 | 159.58 |
1595203200000 | 160 |
1595289600000 | 163.26 |
1595376000000 | 161.3899 |
1595462400000 | 160.8 |
1595548800000 | 159.59 |
1595808000000 | 161.51 |
1595894400000 | 164.19 |
1595980800000 | 162.95 |
1596067200000 | 162.23 |
1596153600000 | 160.07 |
1596412800000 | 158.94 |
1596499200000 | 160.76 |
1596585600000 | 160.1699 |
1596672000000 | 162.07 |
1596758400000 | 161.05 |
1597017600000 | 162.2 |
1597104000000 | 163.23 |
1597190400000 | 162.56 |
1597276800000 | 162.6699 |
1597363200000 | 162.02 |
1597622400000 | 161.9 |
1597708800000 | 161.44 |
1597795200000 | 160.86 |
1597881600000 | 157.1 |
1597968000000 | 159.58 |
1598227200000 | 160.68 |
1598313600000 | 161.45 |
1598400000000 | 162.21 |
1598486400000 | 162.1 |
1598572800000 | 160.52 |
1598832000000 | 156.25 |
1598918400000 | 158.43 |
1599004800000 | 159.35 |
1599091200000 | 159.99 |
1599177600000 | 159.09 |
1599436800000 | 158.23 |
1599523200000 | 159.81 |
1599609600000 | 159.02 |
1599696000000 | 159.4199 |
1599782400000 | 160.11 |
1600041600000 | 161.31 |
1600128000000 | 163.06 |
1600214400000 | 164.66 |
1600300800000 | 163.07 |
1600387200000 | 162.24 |
1600646400000 | 161.37 |
1600732800000 | 160.41 |
1600819200000 | 160.32 |
1600905600000 | 157.33 |
1600992000000 | 158.07 |
1601251200000 | 159 |
1601337600000 | 157.76 |
1601424000000 | 158.6399 |
1601510400000 | 159.4 |
1601596800000 | 159.33 |
1601856000000 | 159.81 |
1601942400000 | 161.82 |
1602028800000 | 163.21 |
1602115200000 | 165.16 |
1602201600000 | 164.8899 |
1602460800000 | 166.93 |
1602547200000 | 168.06 |
1602633600000 | 167.59 |
1602720000000 | 165.73 |
1602806400000 | 165.59 |
1603065600000 | 166.41 |
1603152000000 | 166.06 |
1603238400000 | 166.16 |
1603324800000 | 166.74 |
1603411200000 | 166.7 |
1603670400000 | 166.25 |
1603756800000 | 165.01 |
1603843200000 | 163.29 |
1603929600000 | 163.13 |
1604016000000 | 161.02 |
1604275200000 | 162.31 |
1604361600000 | 163.84 |
1604448000000 | 165.83 |
1604534400000 | 168.65 |
1604620800000 | 169.95 |
1604880000000 | 174.53 |
1604966400000 | 174.8899 |
1605052800000 | 177.49 |
1605139200000 | 175.58 |
1605225600000 | 175.98 |
1605484800000 | 179.96 |
1605571200000 | 180.19 |
1605657600000 | 181.76 |
1605744000000 | 180.22 |
1605830400000 | 179.98 |
1606089600000 | 183.36 |
1606176000000 | 183.41 |
1606262400000 | 182.34 |
1606348800000 | 184.23 |
1606435200000 | 183.48 |
1606694400000 | 180.11 |
1606780800000 | 182.65 |
1606867200000 | 184.22 |
1606953600000 | 183.33 |
1607040000000 | 186.96 |
1607299200000 | 188.56 |
1607385600000 | 188.06 |
1607472000000 | 190.22 |
1607558400000 | 188.51 |
1607644800000 | 189.47 |
1607904000000 | 188.2 |
1607990400000 | 187.18 |
1608076800000 | 188.05 |
1608163200000 | 187.88 |
1608249600000 | 187.08 |
1608508800000 | 185.51 |
1608595200000 | 184.91 |
1608681600000 | 185.8899 |
1608768000000 | 188.8 |
1609113600000 | 190.09 |
1609200000000 | 191.05 |
1609286400000 | 193.09 |
1609372800000 | 194.77 |
1609718400000 | 196.79 |
1609804800000 | 197.95 |
1609891200000 | 198.05 |
1609977600000 | 200.31 |
1610064000000 | 206.6 |
1610323200000 | 209.99 |
1610409600000 | 210.99 |
1610496000000 | 212.85 |
1610582400000 | 212.75 |
1610668800000 | 211.72 |
1610928000000 | 210.51 |
1611014400000 | 213.32 |
1611100800000 | 215.74 |
1611187200000 | 217.32 |
1611273600000 | 212.7 |
1611532800000 | 214.15 |
1611619200000 | 209.48 |
1611705600000 | 208.99 |
1611792000000 | 204.27 |
1611878400000 | 200.25 |
1612137600000 | 206.27 |
1612224000000 | 211.76 |
1612310400000 | 212.62 |
1612396800000 | 211.89 |
1612483200000 | 212.79 |
1612742400000 | 212.43 |
1612828800000 | 211.58 |
1612915200000 | 211.63 |
1613001600000 | 212.24 |
1613088000000 | 212.94 |
1613347200000 | 215.91 |
1613433600000 | 216.7 |
1613520000000 | 219.29 |
1613606400000 | 216.27 |
1613692800000 | 215.41 |
1613952000000 | 212.62 |
1614038400000 | 212.37 |
1614124800000 | 211.2 |
1614211200000 | 213.28 |
1614297600000 | 205.72 |
1614556800000 | 208.37 |
1614643200000 | 209.53 |
1614729600000 | 214.13 |
1614816000000 | 210.91 |
1614902400000 | 212.68 |
1615161600000 | 211.11 |
1615248000000 | 210.7 |
1615334400000 | 210.89 |
1615420800000 | 213.84 |
1615507200000 | 214.7 |
1615766400000 | 214.45 |
1615852800000 | 215.59 |
1615939200000 | 212.89 |
1616025600000 | 213.09 |
1616112000000 | 210.87 |
1616371200000 | 210.91 |
1616457600000 | 211.18 |
1616544000000 | 208.78 |
1616630400000 | 208.88 |
1616716800000 | 211.63 |
1616976000000 | 213.26 |
1617062400000 | 214.83 |
1617148800000 | 212.27 |
1617235200000 | 214.59 |
1617667200000 | 214.79 |
1617753600000 | 213.38 |
1617840000000 | 213.63 |
1617926400000 | 211.68 |
1618185600000 | 208.96 |
1618272000000 | 210.37 |
1618358400000 | 212.03 |
1618444800000 | 212.81 |
1618531200000 | 212.54 |
1618790400000 | 210.45 |
1618876800000 | 210.05 |
1618963200000 | 207.53 |
1619049600000 | 208.27 |
1619136000000 | 209.23 |
1619395200000 | 210.33 |
1619481600000 | 210.73 |
1619568000000 | 210.14 |
1619654400000 | 210.1 |
1619740800000 | 208.46 |
1620000000000 | 205.6 |
1620086400000 | 206.3899 |
1620172800000 | 207.01 |
1620259200000 | 207.01 |
1620345600000 | 208.1399 |
1620604800000 | 207.95 |
1620691200000 | 203.1399 |
1620777600000 | 201.38 |
1620864000000 | 198.6699 |
1620950400000 | 200.13 |
1621209600000 | 199.6 |
1621296000000 | 202.61 |
1621382400000 | 201.19 |
1621468800000 | 200.6699 |
1621555200000 | 203.76 |
1621814400000 | 202.43 |
1621900800000 | 204.8 |
1621987200000 | 206.13 |
1622073600000 | 206.2 |
1622160000000 | 209.15 |
1622419200000 | 210.45 |
1622505600000 | 211.01 |
1622592000000 | 211.35 |
1622678400000 | 213.75 |
1622764800000 | 212.82 |
1623024000000 | 212.55 |
1623110400000 | 212.06 |
1623196800000 | 210.78 |
1623283200000 | 212.77 |
1623369600000 | 215.01 |
1623628800000 | 214.87 |
1623715200000 | 215.3 |
1623801600000 | 215.46 |
1623888000000 | 217.12 |
1623974400000 | 217.78 |
1624233600000 | 213.91 |
1624320000000 | 213.67 |
1624406400000 | 215.02 |
1624492800000 | 215.72 |
1624579200000 | 216.14 |
1624838400000 | 215.85 |
1624924800000 | 215.75 |
1625011200000 | 217.09 |
1625097600000 | 215.54 |
1625184000000 | 215.2 |
1625443200000 | 216.13 |
1625529600000 | 216.63 |
1625616000000 | 216.44 |
1625702400000 | 212.32 |
1625788800000 | 210.77 |
1626048000000 | 212.4 |
1626134400000 | 215.55 |
1626220800000 | 215.81 |
1626307200000 | 217.49 |
1626393600000 | 215.12 |
1626652800000 | 210.97 |
1626739200000 | 210.89 |
1626825600000 | 210.26 |
1626912000000 | 213.28 |
1626998400000 | 213.03 |
1627257600000 | 210.08 |
1627344000000 | 209.19 |
1627430400000 | 210.29 |
1627516800000 | 210.93 |
1627603200000 | 209.55 |
1627862400000 | 211.64 |
1627948800000 | 213.67 |
1628035200000 | 216.39 |
1628121600000 | 217 |
1628208000000 | 216.83 |
1628467200000 | 217.28 |
1628553600000 | 217.48 |
1628640000000 | 216.06 |
1628726400000 | 215.26 |
1628812800000 | 212.71 |
1629072000000 | 212.68 |
1629158400000 | 212.27 |
1629244800000 | 213.08 |
1629331200000 | 209.3899 |
1629417600000 | 207.75 |
1629676800000 | 209.94 |
1629763200000 | 212.22 |
1629849600000 | 213.46 |
1629936000000 | 212.47 |
1630022400000 | 213.64 |
1630281600000 | 215.37 |
1630368000000 | 218.29 |
1630454400000 | 217.78 |
1630540800000 | 216.79 |
1630627200000 | 218.73 |
1630886400000 | 220.89 |
1630972800000 | 219.7 |
1631059200000 | 217.69 |
1631145600000 | 216.19 |
1631232000000 | 216.91 |
1631491200000 | 216.68 |
1631577600000 | 216.45 |
1631664000000 | 216.52 |
1631750400000 | 216.34 |
1631836800000 | 216.32 |
1632096000000 | 214.09 |
1632182400000 | 214.8 |
1632268800000 | 213.79 |
1632355200000 | 215.54 |
1632441600000 | 217.2 |
1632700800000 | 218.77 |
1632787200000 | 216.57 |
1632873600000 | 214.96 |
1632960000000 | 215.43 |
1633046400000 | 213.26 |
1633305600000 | 212.4 |
1633392000000 | 213.09 |
1633478400000 | 211.77 |
1633564800000 | 214.35 |
1633651200000 | 214.15 |
1633910400000 | 214.6 |
1633996800000 | 212.26 |
1634083200000 | 212.11 |
1634169600000 | 213.82 |
1634256000000 | 217.42 |
1634515200000 | 216.39 |
1634601600000 | 218.18 |
1634688000000 | 218.3 |
1634774400000 | 216.7 |
1634860800000 | 217.08 |
1635120000000 | 218.83 |
1635206400000 | 220.98 |
1635292800000 | 219.7 |
1635379200000 | 216.82 |
1635465600000 | 215.86 |
1635724800000 | 216.27 |
1635811200000 | 217.18 |
1635897600000 | 215.69 |
1635984000000 | 216.75 |
1636070400000 | 217.36 |
1636329600000 | 218.33 |
1636416000000 | 219.64 |
1636502400000 | 219.77 |
1636588800000 | 219.95 |
1636675200000 | 221.11 |
1636934400000 | 222.86 |
1637020800000 | 223.67 |
1637107200000 | 223.96 |
1637193600000 | 222.52 |
1637280000000 | 223.07 |
1637539200000 | 224.15 |
1637625600000 | 223.13 |
1637712000000 | 223.5 |
1637798400000 | 223.01 |
1637884800000 | 215.47 |
1638144000000 | 216.76 |
1638230400000 | 216.07 |
1638316800000 | 219.27 |
1638403200000 | 223.51 |
1638489600000 | 222.35 |
1638748800000 | 220.95 |
1638835200000 | 223.93 |
1638921600000 | 222.96 |
1639008000000 | 225.39 |
1639094400000 | 223.1 |
1639353600000 | 221.43 |
1639440000000 | 220.6 |
1639526400000 | 220.53 |
1639612800000 | 221.74 |
1639699200000 | 221.75 |
1639958400000 | 217.43 |
1640044800000 | 219.6 |
1640131200000 | 220.2 |
1640217600000 | 222.06 |
1640304000000 | 222.48 |
1640563200000 | 223.24 |
1640649600000 | 225.92 |
1640736000000 | 223.87 |
1640822400000 | 223.96 |
1640908800000 | 223.43 |
1641168000000 | 227.09 |
1641254400000 | 229.64 |
1641340800000 | 227.65 |
1641427200000 | 225.68 |
1641513600000 | 225.61 |
1641772800000 | 227.24 |
1641859200000 | 229.25 |
1641945600000 | 230.23 |
1642032000000 | 228.71 |
1642118400000 | 228.57 |
1642377600000 | 229.62 |
1642464000000 | 226.98 |
1642550400000 | 225.55 |
1642636800000 | 226.22 |
1642723200000 | 223.61 |
1642982400000 | 222.06 |
1643068800000 | 220.19 |
1643155200000 | 219.59 |
1643241600000 | 220.26 |
1643328000000 | 220.54 |
1643587200000 | 221.47 |
1643673600000 | 221.54 |
1643760000000 | 220.87 |
1643846400000 | 217.88 |
1643932800000 | 218.88 |
1644192000000 | 217.7 |
1644278400000 | 218.82 |
1644364800000 | 221.19 |
1644451200000 | 223.11 |
1644537600000 | 222.76 |
1644796800000 | 220.07 |
1644883200000 | 220.09 |
1644969600000 | 223.09 |
1645056000000 | 222.21 |
1645142400000 | 221.21 |
1645401600000 | 219.28 |
1645488000000 | 217.03 |
1645574400000 | 216.7 |
1645660800000 | 207.46 |
1645747200000 | 209.33 |
1646006400000 | 208.28 |
1646092800000 | 210.02 |
1646179200000 | 208.95 |
1646265600000 | 210.78 |
1646352000000 | 208.01 |
1646611200000 | 200.3 |
1646697600000 | 198.84 |
1646784000000 | 198.27 |
1646870400000 | 203.7 |
1646956800000 | 202.2 |
1647216000000 | 201.81 |
1647302400000 | 198.46 |
1647388800000 | 201.83 |
1647475200000 | 207.2 |
1647561600000 | 200.86 |
1647820800000 | 199.48 |
1647907200000 | 200.78 |
1647993600000 | 201.9199 |
1648080000000 | 201.36 |
1648166400000 | 201.69 |
1648425600000 | 200.18 |
1648512000000 | 199.66 |
1648598400000 | 201.72 |
1648684800000 | 201.76 |
1648771200000 | 203.06 |
1649030400000 | 206.09 |
1649116800000 | 206.38 |
1649203200000 | 203.29 |
1649289600000 | 200.52 |
1649376000000 | 201.36 |
1649635200000 | 198.21 |
1649721600000 | 197.06 |
1649808000000 | 200.45 |
1649894400000 | 201.36 |
1650326400000 | 196.69 |
1650412800000 | 196.53 |
1650499200000 | 197.35 |
1650585600000 | 195.97 |
1650844800000 | 192.91 |
1650931200000 | 194.26 |
1651017600000 | 193.11 |
1651104000000 | 194.58 |
1651190400000 | 196.68 |
1651449600000 | 196.33 |
1651536000000 | 195.38 |
1651622400000 | 195.06 |
1651708800000 | 195.59 |
1651795200000 | 190 |
1652054400000 | 187.94 |
1652140800000 | 187.41 |
1652227200000 | 188.05 |
1652313600000 | 186.07 |
1652400000000 | 188.93 |
1652659200000 | 189.45 |
1652745600000 | 191.12 |
1652832000000 | 192.84 |
1652918400000 | 187.95 |
1653004800000 | 192.71 |
1653264000000 | 191.18 |
1653350400000 | 187.63 |
1653436800000 | 189.03 |
1653523200000 | 187.98 |
1653609600000 | 192.12 |
1653868800000 | 194.96 |
1653955200000 | 197.66 |
1654041600000 | 196.95 |
1654128000000 | 194.15 |
1654214400000 | 194.6 |
1654473600000 | 194.9199 |
1654560000000 | 191.49 |
1654646400000 | 192.03 |
1654732800000 | 193.04 |
1654819200000 | 191.36 |
1655078400000 | 187.32 |
1655164800000 | 186.72 |
1655251200000 | 185.54 |
1655337600000 | 183.25 |
1655424000000 | 182.46 |
1655683200000 | 180.88 |
1655769600000 | 182.75 |
1655856000000 | 178.26 |
1655942400000 | 178.33 |
1656028800000 | 179.95 |
1656288000000 | 182.56 |
1656374400000 | 184.26 |
1656460800000 | 181.8899 |
1656547200000 | 179.99 |
1656633600000 | 177.95 |
1656892800000 | 177.04 |
1656979200000 | 180.65 |
1657065600000 | 179.37 |
1657152000000 | 184.09 |
1657238400000 | 185.43 |
1657497600000 | 185.16 |
1657584000000 | 182.45 |
1657670400000 | 182.71 |
1657756800000 | 183.88 |
1657843200000 | 184.62 |
1658102400000 | 185.79 |
1658188800000 | 184.38 |
1658275200000 | 186.13 |
1658361600000 | 188.1 |
1658448000000 | 187.3899 |
1658707200000 | 187.26 |
1658793600000 | 188.71 |
1658880000000 | 189.58 |
1658966400000 | 191.13 |
1659052800000 | 191.88 |
1659312000000 | 190.4 |
1659398400000 | 189.77 |
1659484800000 | 191.71 |
1659571200000 | 190.85 |
1659657600000 | 194.57 |
1659916800000 | 193.54 |
1660003200000 | 193.36 |
1660089600000 | 189.4 |
1660176000000 | 192.62 |
1660262400000 | 195.59 |
1660521600000 | 196.88 |
1660608000000 | 197.81 |
1660694400000 | 198.38 |
1660780800000 | 197.74 |
1660867200000 | 197.69 |
1661126400000 | 196.31 |
1661212800000 | 194.46 |
1661299200000 | 193.99 |
1661385600000 | 196.05 |
1661472000000 | 195.66 |
1661731200000 | 191.98 |
1661817600000 | 192.96 |
1661904000000 | 192.85 |
1661990400000 | 191.1699 |
1662076800000 | 188.03 |
1662336000000 | 189.7 |
1662422400000 | 189.76 |
1662508800000 | 186.07 |
1662595200000 | 187 |
1662681600000 | 186.76 |
1662940800000 | 186.73 |
1663027200000 | 191.12 |
1663113600000 | 187.6399 |
1663200000000 | 186.63 |
1663286400000 | 182.27 |
1663545600000 | 182.55 |
1663632000000 | 184.3899 |
1663718400000 | 184.72 |
1663804800000 | 182.9199 |
1663891200000 | 182.04 |
1664150400000 | 179.16 |
1664236800000 | 179.84 |
1664323200000 | 175.7 |
1664409600000 | 172.26 |
1664496000000 | 172.73 |
1664755200000 | 171.91 |
1664841600000 | 173.41 |
1664928000000 | 178.57 |
1665014400000 | 179.91 |
1665100800000 | 178.2 |
1665360000000 | 178.74 |
1665446400000 | 173.07 |
1665532800000 | 173.35 |
1665619200000 | 171.37 |
1665705600000 | 173.74 |
1665964800000 | 172.25 |
1666051200000 | 173.73 |
1666137600000 | 172.96 |
1666224000000 | 172.06 |
1666310400000 | 172.9199 |
1666569600000 | 170.56 |
1666656000000 | 167.9199 |
1666742400000 | 167.6399 |
1666828800000 | 170.7 |
1666915200000 | 169.47 |
1667174400000 | 172.6399 |
1667260800000 | 175.2 |
1667347200000 | 175.32 |
1667433600000 | 175.28 |
1667520000000 | 174.69 |
1667779200000 | 175.25 |
1667865600000 | 175.69 |
1667952000000 | 178.53 |
1668038400000 | 172.84 |
1668124800000 | 180.79 |
1668384000000 | 180.51 |
1668470400000 | 183.9199 |
1668556800000 | 183.21 |
1668643200000 | 182.16 |
1668729600000 | 181.81 |
1668988800000 | 181.9 |
1669075200000 | 181.82 |
1669161600000 | 180.84 |
1669248000000 | 183.79 |
1669334400000 | 183.86 |
1669593600000 | 181.06 |
1669680000000 | 184.31 |
1669766400000 | 188.66 |
1669852800000 | 187.01 |
1669939200000 | 184.96 |
1670198400000 | 184 |
1670284800000 | 181.04 |
1670371200000 | 179.54 |
1670457600000 | 179.09 |
1670544000000 | 180.79 |
1670803200000 | 179.05 |
1670889600000 | 177.11 |
1670976000000 | 178.87 |
1671062400000 | 176.38 |
1671148800000 | 175.79 |
1671408000000 | 176.56 |
1671494400000 | 174.65 |
1671580800000 | 174.83 |
1671667200000 | 177.24 |
1671753600000 | 174.6699 |
1672099200000 | 174.8899 |
1672185600000 | 174.58 |
1672272000000 | 172.91 |
1672358400000 | 172.63 |
1672617600000 | 172.95 |
1672704000000 | 175.22 |
1672790400000 | 175.43 |
1672876800000 | 177.62 |
1672963200000 | 177.25 |
1673222400000 | 180.55 |
1673308800000 | 180.97 |
1673395200000 | 181.51 |
1673481600000 | 181.26 |
1673568000000 | 182.98 |
1673827200000 | 183.41 |
1673913600000 | 183.59 |
1674000000000 | 183.58 |
1674086400000 | 184.25 |
1674172800000 | 184.28 |
1674432000000 | 183.88 |
1674518400000 | 183.83 |
1674604800000 | 184.1 |
1674691200000 | 186.3899 |
1674777600000 | 186.09 |
1675036800000 | 188.26 |
1675123200000 | 185.11 |
1675209600000 | 186.2 |
1675296000000 | 187.98 |
1675382400000 | 189.46 |
1675641600000 | 186.13 |
1675728000000 | 186.71 |
1675814400000 | 189.15 |
1675900800000 | 188.57 |
1675987200000 | 189.65 |
1676246400000 | 187.65 |
1676332800000 | 189.28 |
1676419200000 | 187.1 |
1676505600000 | 188.83 |
1676592000000 | 186.4199 |
1676851200000 | 186.34 |
1676937600000 | 185.62 |
1677024000000 | 183.44 |
1677110400000 | 186.09 |
1677196800000 | 184.41 |
1677456000000 | 182.36 |
1677542400000 | 181.97 |
1677628800000 | 183.48 |
1677715200000 | 183.76 |
1677801600000 | 185.47 |
1678060800000 | 186.15 |
1678147200000 | 187.4 |
1678233600000 | 186.04 |
1678320000000 | 184.65 |
1678406400000 | 179.5 |
1678665600000 | 179.88 |
1678752000000 | 177.28 |
1678838400000 | 181.01 |
1678924800000 | 178.97 |
1679011200000 | 181.13 |
1679270400000 | 178.11 |
1679356800000 | 178.3899 |
1679443200000 | 180.9 |
1679529600000 | 181.76 |
1679616000000 | 183.3 |
1679875200000 | 181.19 |
1679961600000 | 181.25 |
1680048000000 | 182.31 |
1680134400000 | 181.78 |
1680220800000 | 183.5 |
1680480000000 | 182.12 |
1680566400000 | 180.99 |
1680652800000 | 182.79 |
1680739200000 | 180.99 |
1681171200000 | 184 |
1681257600000 | 182.8899 |
1681344000000 | 182.13 |
1681430400000 | 183.6399 |
1681689600000 | 184.55 |
1681776000000 | 182.94 |
1681862400000 | 181.49 |
1681948800000 | 181.34 |
1682035200000 | 180.63 |
1682294400000 | 179.23 |
1682380800000 | 178.02 |
1682467200000 | 176.7 |
1682553600000 | 178.68 |
1682640000000 | 179.47 |
1682899200000 | 180.54 |
1682985600000 | 180.16 |
1683072000000 | 178.4199 |
1683158400000 | 181.21 |
1683244800000 | 181.3 |
1683504000000 | 183.1699 |
1683590400000 | 183.65 |
1683676800000 | 182.4199 |
1683763200000 | 182.53 |
1683849600000 | 182.16 |
1684108800000 | 183.07 |
1684195200000 | 183.83 |
1684281600000 | 184.95 |
1684368000000 | 187.72 |
1684454400000 | 188.82 |
1684713600000 | 188.74 |
1684800000000 | 188.6699 |
1684886400000 | 187.69 |
1684972800000 | 188.9 |
1685059200000 | 192.57 |
1685318400000 | 193.29 |
1685404800000 | 193.1699 |
1685491200000 | 192.05 |
1685577600000 | 190.47 |
1685664000000 | 193.97 |
1685923200000 | 193.85 |
1686009600000 | 194.7 |
1686096000000 | 195.36 |
1686182400000 | 193.48 |
1686268800000 | 195.86 |
1686528000000 | 196.52 |
1686614400000 | 198.74 |
1686700800000 | 197.3 |
1686787200000 | 196.19 |
1686873600000 | 196.84 |
1687132800000 | 195.54 |
1687219200000 | 195.09 |
1687305600000 | 193.1 |
1687392000000 | 192.74 |
1687478400000 | 193.09 |
1687737600000 | 192.1 |
1687824000000 | 192.49 |
1687910400000 | 193.23 |
1687996800000 | 192.84 |
1688083200000 | 193.1 |
1688342400000 | 195.85 |
1688428800000 | 196.45 |
1688515200000 | 195.31 |
1688601600000 | 191.95 |
1688688000000 | 188.87 |
1688947200000 | 187.79 |
1689033600000 | 190.44 |
1689120000000 | 189.58 |
1689206400000 | 190.5 |
1689292800000 | 192.52 |
1689552000000 | 192.6 |
1689638400000 | 191.76 |
1689724800000 | 191.73 |
1689811200000 | 191.82 |
1689897600000 | 189.61 |
1690156800000 | 189.7 |
1690243200000 | 192.48 |
1690329600000 | 191.91 |
1690416000000 | 194.36 |
1690502400000 | 193.37 |
1690761600000 | 193.38 |
1690848000000 | 194.52 |
1690934400000 | 191.15 |
1691020800000 | 189.72 |
1691107200000 | 187.54 |
1691366400000 | 188.08 |
1691452800000 | 186.66 |
1691539200000 | 187.46 |
1691625600000 | 186.16 |
1691712000000 | 184.6399 |
1691971200000 | 183.81 |
1692057600000 | 182.88 |
1692144000000 | 182.65 |
1692230400000 | 181.85 |
1692316800000 | 181.37 |
1692576000000 | 180.52 |
1692662400000 | 182.5 |
1692748800000 | 183.93 |
1692835200000 | 186.65 |
1692921600000 | 185 |
1693180800000 | 185.38 |
1693267200000 | 186.22 |
1693353600000 | 184.73 |
1693440000000 | 184.91 |
1693526400000 | 187.36 |
1693785600000 | 189.34 |
1693872000000 | 188.94 |
1693958400000 | 188.3 |
1694044800000 | 187.29 |
1694131200000 | 186.77 |
1694390400000 | 186.84 |
1694476800000 | 188.48 |
1694563200000 | 188.2 |
1694649600000 | 191.53 |
1694736000000 | 192.52 |
1694995200000 | 189.28 |
1695081600000 | 188.54 |
1695168000000 | 187.25 |
1695254400000 | 185.05 |
1695340800000 | 185.09 |
1695600000000 | 186 |
1695686400000 | 183.1699 |
1695772800000 | 184.43 |
1695859200000 | 183.4 |
1695945600000 | 183.38 |
1696204800000 | 185.8 |
1696291200000 | 183.88 |
1696377600000 | 181.56 |
1696464000000 | 182.09 |
1696550400000 | 182.62 |
1696809600000 | 182.2 |
1696896000000 | 182.76 |
1696982400000 | 185.68 |
1697068800000 | 188.52 |
1697155200000 | 187.72 |
1697414400000 | 185.52 |
1697500800000 | 186.76 |
1697587200000 | 185.88 |
1697673600000 | 183.63 |
1697760000000 | 183.28 |
1698019200000 | 180.71 |
1698105600000 | 181.9 |
1698192000000 | 181.22 |
1698278400000 | 178.68 |
1698364800000 | 179.35 |
1698624000000 | 178.87 |
1698710400000 | 178.32 |
1698796800000 | 179.59 |
1698883200000 | 182.75 |
1698969600000 | 183.62 |
1699228800000 | 187.04 |
1699315200000 | 186.98 |
1699401600000 | 185.28 |
1699488000000 | 185.31 |
1699574400000 | 184.84 |
1699833600000 | 185.4 |
1699920000000 | 184.43 |
1700006400000 | 188.99 |
1700092800000 | 189.01 |
1700179200000 | 188.23 |
1700438400000 | 188.62 |
1700524800000 | 189.87 |
1700611200000 | 189.91 |
1700697600000 | 189.62 |
1700784000000 | 187.84 |
1701043200000 | 186.97 |
1701129600000 | 188.21 |
1701216000000 | 189.01 |
1701302400000 | 190.76 |
1701388800000 | 190.82 |
1701648000000 | 191.87 |
1701734400000 | 190.25 |
1701820800000 | 190.78 |
1701907200000 | 189.84 |
1701993600000 | 192.8899 |
1702252800000 | 192.87 |
1702339200000 | 192.7 |
1702425600000 | 191.8 |
1702512000000 | 192.9 |
1702598400000 | 196.1 |
1702857600000 | 195.43 |
1702944000000 | 194.1699 |
1703030400000 | 195.07 |
1703116800000 | 194.43 |
1703203200000 | 194.63 |
1703635200000 | 197.23 |
1703721600000 | 198.87 |
1703808000000 | 199.95 |
1704153600000 | 199.99 |
1704240000000 | 196.48 |
1704326400000 | 195.79 |
1704412800000 | 195.32 |
1704672000000 | 194.93 |
1704758400000 | 194.66 |
1704844800000 | 192.49 |
1704931200000 | 193.47 |
1705017600000 | 193.78 |
1705276800000 | 194.29 |
1705363200000 | 192.54 |
1705449600000 | 188.27 |
1705536000000 | 189.29 |
1705622400000 | 193.8 |
1705881600000 | 193.46 |
1705968000000 | 195.09 |
1706054400000 | 194.22 |
1706140800000 | 196.82 |
1706227200000 | 196.23 |
1706486400000 | 198.77 |
1706572800000 | 197.68 |
1706659200000 | 195.38 |
1706745600000 | 196.86 |
1706832000000 | 199.73 |
1707091200000 | 200.3899 |
1707177600000 | 202.09 |
1707264000000 | 201.8 |
1707350400000 | 200.33 |
1707436800000 | 199.83 |
1707696000000 | 200.16 |
1707782400000 | 201.86 |
1707868800000 | 200.98 |
1707955200000 | 204.1399 |
1708041600000 | 203.73 |
1708300800000 | 203.96 |
1708387200000 | 203.76 |
1708473600000 | 203.62 |
1708560000000 | 205.4 |
1708646400000 | 205.21 |
1708905600000 | 204.3 |
1708992000000 | 204.25 |
1709078400000 | 203.83 |
1709164800000 | 203.4199 |
1709251200000 | 203.32 |
1709510400000 | 206.74 |
1709596800000 | 205.57 |
1709683200000 | 205.91 |
1709769600000 | 207.55 |
1709856000000 | 209.94 |
1710115200000 | 208.85 |
1710201600000 | 211.25 |
1710288000000 | 211.57 |
1710374400000 | 212.46 |
1710460800000 | 208.16 |
1710720000000 | 209.1399 |
1710806400000 | 208.11 |
1710892800000 | 209.66 |
1710979200000 | 214.7 |
1711065600000 | 213.75 |
1711324800000 | 212.6 |
1711411200000 | 214.24 |
1711497600000 | 214.59 |
1711584000000 | 215.1 |
1712016000000 | 218.87 |
1712102400000 | 215.67 |
1712188800000 | 216.9 |
1712275200000 | 217.1 |
1712534400000 | 216.7 |
1712620800000 | 218.78 |
1712707200000 | 220.66 |
1712793600000 | 221.07 |
1712880000000 | 219.91 |
1713139200000 | 216.59 |
1713225600000 | 210.78 |
1713312000000 | 211.69 |
1713398400000 | 212.94 |
1713484800000 | 207.27 |
1713744000000 | 207.43 |
1713830400000 | 207.55 |
1713916800000 | 213.09 |
1714003200000 | 209.97 |
1714089600000 | 212.7 |
1714348800000 | 214.63 |
1714435200000 | 213.94 |
1714521600000 | 214.14 |
1714608000000 | 213.94 |
1714694400000 | 214.38 |
1714953600000 | 215.5 |
1715040000000 | 218.41 |
1715126400000 | 218.35 |
1715212800000 | 216.07 |
1715299200000 | 218.08 |
1715558400000 | 218.61 |
1715644800000 | 218.64 |
1715731200000 | 218.95 |
1715817600000 | 222.58 |
1715904000000 | 221.15 |
1716163200000 | 221.81 |
1716249600000 | 220.85 |
1716336000000 | 222.95 |
1716422400000 | 224.35 |
1716508800000 | 221.91 |
1716768000000 | 224.15 |
1716854400000 | 223.85 |
1716940800000 | 220.47 |
1717027200000 | 215.87 |
1717113600000 | 213.44 |
1717372800000 | 217.42 |
1717459200000 | 213.95 |
1717545600000 | 218.23 |
1717632000000 | 221.32 |
1717718400000 | 222.21 |
1717977600000 | 222.08 |
1718064000000 | 221.74 |
1718150400000 | 221.28 |
1718236800000 | 225.63 |
1718323200000 | 228.21 |
1718582400000 | 226.95 |
1718668800000 | 230.24 |
1718755200000 | 235.78 |
1718841600000 | 237.79 |
1718928000000 | 236.35 |
1719187200000 | 233.19 |
1719273600000 | 235.18 |
1719360000000 | 237.1 |
1719446400000 | 236.67 |
1719532800000 | 238.09 |
1719792000000 | 238.25 |
1719878400000 | 236.35 |
1719964800000 | 236.88 |
1720051200000 | 240.98 |
1720137600000 | 241.13 |
1720396800000 | 243.72 |
1720483200000 | 245.19 |
1720569600000 | 245.27 |
1720656000000 | 247.1 |
1720742400000 | 242.97 |
1721001600000 | 242.68 |
1721088000000 | 243.5 |
1721174400000 | 239.81 |
1721260800000 | 237.92 |
1721347200000 | 234.24 |
1721606400000 | 230.58 |
1721692800000 | 234.12 |
1721779200000 | 232.49 |
1721865600000 | 230.38 |
1721952000000 | 227.42 |
1722211200000 | 229.77 |
1722297600000 | 229.18 |
1722384000000 | 230.88 |
1722470400000 | 233.54 |
1722556800000 | 222.57 |
1722816000000 | 207.6699 |
1722902400000 | 213.89 |
1722988800000 | 219.21 |
1723075200000 | 217.44 |
1723161600000 | 222.72 |
1723420800000 | 224.69 |
1723507200000 | 224.54 |
1723593600000 | 225.65 |
1723680000000 | 226.71 |
1723766400000 | 231.69 |
1724025600000 | 231.41 |
1724112000000 | 231.41 |
1724198400000 | 229.09 |
1724284800000 | 228.68 |
1724371200000 | 227.37 |
1724630400000 | 228.07 |
1724716800000 | 227.05 |
1724803200000 | 229.19 |
1724889600000 | 227.92 |
1724976000000 | 227.97 |
1725235200000 | 227.7 |
1725321600000 | 225.91 |
1725408000000 | 219.18 |
1725494400000 | 219.86 |
1725580800000 | 219.43 |
1725840000000 | 218.12 |
1725926400000 | 217.98 |
1726012800000 | 217.28 |
1726099200000 | 222.16 |
1726185600000 | 221.78 |
1726444800000 | 222.02 |
1726531200000 | 222.56 |
1726617600000 | 221.88 |
1726704000000 | 223.11 |
1726790400000 | 224.28 |
1727049600000 | 225.43 |
1727136000000 | 227.91 |
1727222400000 | 229.35 |
1727308800000 | 233.36 |
1727395200000 | 232.4 |
1727654400000 | 226.74 |
1727740800000 | 228.98 |
1727827200000 | 230.79 |
1727913600000 | 229.11 |
1728000000000 | 229.91 |
1728259200000 | 231.34 |
1728345600000 | 228.86 |
1728432000000 | 229.17 |
1728518400000 | 230.81 |
1728604800000 | 232.08 |
1728864000000 | 234.65 |
1728950400000 | 235.95 |
1729036800000 | 234.06 |
1729123200000 | 234.33 |
1729209600000 | 237.05 |
1729468800000 | 237.34 |
1729555200000 | 236.04 |
1729641600000 | 236.94 |
1729728000000 | 235.05 |
1729814400000 | 234.56 |
1730073600000 | 234.8 |
1730160000000 | 234.4 |
1730246400000 | 231.45 |
1730332800000 | 230.46 |
STOXX Emerging Markets 50 ESG-X | STOXX Emerging Markets 50 | |
---|---|---|
2017 | 22.764143036353 | 20.597540654629 |
2018 | -6.9166584837927 | -5.5850014446723 |
2019 | 29.216265891324 | 26.805916688212 |
2020 | 7.8069689373269 | 5.4331320983162 |
2021 | 14.836933589752 | 14.506487856535 |
2022 | -22.968722970848 | -21.149428461651 |
2023 | 16.091946551816 | 13.432610895773 |
2024 | 18.64171110785 | 12.91789310825 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, ESG Risk Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0476173791 | E50WESGX | .E50WESGX | |
Net Return EUR | CH0476174419 | E50RESGX | .E50RESGX | |
Price EUR | CH0476173916 | E50PESGX | .E50PESGX | |
Price USD | CH0476174583 | E50LESGX | .E50LESGX | |
Net Return USD | CH0476174435 | E50VESGX | .E50VESGX | |
Gross Return USD | CH0476173825 | E50ZESGX | .E50ZESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of December. 21, 2012 |
History | Available from Dec. 21, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TSMC | Technology | Taiwan | 21.514% |
Samsung Electronics Co Ltd | Telecommunications | South Korea | 9.922% |
HDFC Bank Ltd | Banks | India | 7.051% |
Reliance Industries Ltd | Energy | India | 4.880% |
ICICI Bank Ltd | Banks | India | 4.579% |
Hon Hai Precision Industry Co | Technology | Taiwan | 3.590% |
Infosys Ltd | Technology | India | 3.530% |
CHINA CONSTRUCTION BANK CORP H | Banks | China | 3.404% |
SK HYNIX INC | Technology | South Korea | 3.285% |
MediaTek Inc | Technology | Taiwan | 2.889% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Emerging Markets 50 ESG-X
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.