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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Emerging Markets 50 ESG-X | 2,945.6 | 2,229.0 | 51.8 | 24.8 | 479.6 | 10.2 | 21.5 | 0.5 | 20.3 |
STOXX Emerging Markets 50 | 3,071.0 | 2,202.2 | 44.0 | 26.9 | 238.7 | 10.2 | 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 | -1.1 | 13.3 | 32.7 | 0.2 | 32.5 | N/A | N/A | 33.2 | 0.1 | 5.8 |
STOXX Emerging Markets 50 | -2.2 | 8.7 | 26.1 | -4.3 | 23.9 | N/A | N/A | 26.4 | -1.5 | 4.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets 50 ESG-X | N/A | N/A | 18.1 | 18.0 | 19.5 | N/A | N/A | 1.5 | -0.1 | 0.3 |
STOXX Emerging Markets 50 | N/A | N/A | 15.4 | 16.6 | 18.6 | N/A | N/A | 1.4 | -0.2 | 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 | 4.6 | 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
(USD, 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 | 2.9 | 1.5 | 30.6 |
STOXX Emerging Markets 50 | 14.2 | 11.6 | 13.5 | 13.5 | 1.6 | 3.1 | 0.8 | 27.2 |
Performance and annual returns
STOXX Emerging Markets 50 ESG-X | |
---|---|
1356048000000 | 100 |
1356307200000 | 100.28 |
1356566400000 | 100.65 |
1356652800000 | 101.29 |
1356912000000 | 101.18 |
1357084800000 | 103.54 |
1357171200000 | 104 |
1357257600000 | 103.38 |
1357516800000 | 103.07 |
1357603200000 | 102.76 |
1357689600000 | 103.16 |
1357776000000 | 103.64 |
1357862400000 | 103.48 |
1358121600000 | 104.6 |
1358208000000 | 103.84 |
1358294400000 | 103.38 |
1358380800000 | 103.58 |
1358467200000 | 104.5 |
1358726400000 | 103.94 |
1358812800000 | 104.3 |
1358899200000 | 104.38 |
1358985600000 | 103.79 |
1359072000000 | 103.28 |
1359331200000 | 102.5 |
1359417600000 | 103.22 |
1359504000000 | 103.3 |
1359590400000 | 103.49 |
1359676800000 | 103.79 |
1359936000000 | 103.55 |
1360022400000 | 103.1 |
1360108800000 | 102.62 |
1360195200000 | 102.22 |
1360281600000 | 102.69 |
1360540800000 | 102.44 |
1360627200000 | 102.52 |
1360713600000 | 103.02 |
1360800000000 | 102.96 |
1360886400000 | 103.11 |
1361145600000 | 102.96 |
1361232000000 | 103.04 |
1361318400000 | 103.7 |
1361404800000 | 102.13 |
1361491200000 | 102 |
1361750400000 | 102.04 |
1361836800000 | 100.54 |
1361923200000 | 100.8 |
1362009600000 | 101.45 |
1362096000000 | 101.1 |
1362355200000 | 99.97 |
1362441600000 | 100.88 |
1362528000000 | 102.04 |
1362614400000 | 101.76 |
1362700800000 | 102.38 |
1362960000000 | 102.3 |
1363046400000 | 101.67 |
1363132800000 | 100.92 |
1363219200000 | 101.09 |
1363305600000 | 100.5 |
1363564800000 | 99.01 |
1363651200000 | 98.45 |
1363737600000 | 98.64 |
1363824000000 | 98.39 |
1363910400000 | 97.62 |
1364169600000 | 98.31 |
1364256000000 | 98.86 |
1364342400000 | 99.14 |
1364428800000 | 99.11 |
1364860800000 | 98.79 |
1364947200000 | 98.35 |
1365033600000 | 97.53 |
1365120000000 | 96.78 |
1365379200000 | 96.64 |
1365465600000 | 97.65 |
1365552000000 | 98.6 |
1365638400000 | 98.84 |
1365724800000 | 97.52 |
1365984000000 | 96.25 |
1366070400000 | 96.64 |
1366156800000 | 95.35 |
1366243200000 | 95 |
1366329600000 | 96.58 |
1366588800000 | 96.73 |
1366675200000 | 96.6 |
1366761600000 | 97.45 |
1366848000000 | 98.36 |
1366934400000 | 97.9 |
1367193600000 | 98.45 |
1367280000000 | 99.75 |
1367366400000 | 99.54 |
1367452800000 | 99.65 |
1367539200000 | 100.31 |
1367798400000 | 100.54 |
1367884800000 | 101.41 |
1367971200000 | 102.28 |
1368057600000 | 102.18 |
1368144000000 | 101.08 |
1368403200000 | 100.1 |
1368489600000 | 100.54 |
1368576000000 | 100.57 |
1368662400000 | 100.54 |
1368748800000 | 100.69 |
1369008000000 | 101.26 |
1369094400000 | 101.13 |
1369180800000 | 101.27 |
1369267200000 | 98.84 |
1369353600000 | 99 |
1369612800000 | 99.53 |
1369699200000 | 99.71 |
1369785600000 | 98.5 |
1369872000000 | 98.36 |
1369958400000 | 97.46 |
1370217600000 | 96.86 |
1370304000000 | 97.17 |
1370390400000 | 95.92 |
1370476800000 | 95.57 |
1370563200000 | 94.72 |
1370822400000 | 94.05 |
1370908800000 | 92.16 |
1370995200000 | 92.09 |
1371081600000 | 91.01 |
1371168000000 | 91.95 |
1371427200000 | 92.48 |
1371513600000 | 92.1 |
1371600000000 | 91.3 |
1371686400000 | 87.72 |
1371772800000 | 87.41 |
1372032000000 | 85.82 |
1372118400000 | 86.36 |
1372204800000 | 87.6 |
1372291200000 | 89.68 |
1372377600000 | 91.76 |
1372636800000 | 91.53 |
1372723200000 | 90.23 |
1372809600000 | 88.45 |
1372896000000 | 89.47 |
1372982400000 | 89.01 |
1373241600000 | 87.69 |
1373328000000 | 88.4 |
1373414400000 | 88.82 |
1373500800000 | 91.88 |
1373587200000 | 92.04 |
1373846400000 | 92.5 |
1373932800000 | 92.52 |
1374019200000 | 93.35 |
1374105600000 | 92.85 |
1374192000000 | 91.84 |
1374451200000 | 92.14 |
1374537600000 | 93.7 |
1374624000000 | 93.59 |
1374710400000 | 93.24 |
1374796800000 | 93.2 |
1375056000000 | 92.45 |
1375142400000 | 92.45 |
1375228800000 | 91.89 |
1375315200000 | 92.5 |
1375401600000 | 92.23 |
1375660800000 | 92.12 |
1375747200000 | 90.81 |
1375833600000 | 90 |
1375920000000 | 90.69 |
1376006400000 | 91.17 |
1376265600000 | 91.63 |
1376352000000 | 92.9 |
1376438400000 | 93.14 |
1376524800000 | 92.63 |
1376611200000 | 92.33 |
1376870400000 | 91.22 |
1376956800000 | 89.98 |
1377043200000 | 89.22 |
1377129600000 | 89.57 |
1377216000000 | 90.9 |
1377475200000 | 90.87 |
1377561600000 | 89.31 |
1377648000000 | 88.99 |
1377734400000 | 90.21 |
1377820800000 | 90.97 |
1378080000000 | 92.02 |
1378166400000 | 91.28 |
1378252800000 | 91.84 |
1378339200000 | 93.58 |
1378425600000 | 94.63 |
1378684800000 | 96.2 |
1378771200000 | 97.91 |
1378857600000 | 97.75 |
1378944000000 | 97.66 |
1379030400000 | 97.5 |
1379289600000 | 99.33 |
1379376000000 | 99.18 |
1379462400000 | 99 |
1379548800000 | 101.09 |
1379635200000 | 100.25 |
1379894400000 | 100.42 |
1379980800000 | 100.12 |
1380067200000 | 99.67 |
1380153600000 | 99.34 |
1380240000000 | 99.02 |
1380499200000 | 97.78 |
1380585600000 | 98.77 |
1380672000000 | 98.91 |
1380758400000 | 99.58 |
1380844800000 | 100.03 |
1381104000000 | 99.81 |
1381190400000 | 100.28 |
1381276800000 | 100.03 |
1381363200000 | 100.86 |
1381449600000 | 101.75 |
1381708800000 | 101.66 |
1381795200000 | 102.6 |
1381881600000 | 102.85 |
1381968000000 | 102.92 |
1382054400000 | 103.92 |
1382313600000 | 103.9 |
1382400000000 | 103.73 |
1382486400000 | 102.44 |
1382572800000 | 101.82 |
1382659200000 | 101.7 |
1382918400000 | 102.8 |
1383004800000 | 103.25 |
1383091200000 | 104 |
1383177600000 | 103.14 |
1383264000000 | 102.82 |
1383523200000 | 102.99 |
1383609600000 | 101.7 |
1383696000000 | 101.5 |
1383782400000 | 101.02 |
1383868800000 | 99.34 |
1384128000000 | 99.53 |
1384214400000 | 99.34 |
1384300800000 | 97.9 |
1384387200000 | 99.05 |
1384473600000 | 100.46 |
1384732800000 | 102.75 |
1384819200000 | 102.84 |
1384905600000 | 102.26 |
1384992000000 | 100.42 |
1385078400000 | 100.98 |
1385337600000 | 101.02 |
1385424000000 | 100.58 |
1385510400000 | 100.94 |
1385596800000 | 101.17 |
1385683200000 | 101.67 |
1385942400000 | 100.75 |
1386028800000 | 99.66 |
1386115200000 | 98.86 |
1386201600000 | 99.31 |
1386288000000 | 99.75 |
1386547200000 | 101.05 |
1386633600000 | 100.79 |
1386720000000 | 99.56 |
1386806400000 | 98.52 |
1386892800000 | 98.38 |
1387152000000 | 98.48 |
1387238400000 | 98.32 |
1387324800000 | 98.59 |
1387411200000 | 98.5 |
1387497600000 | 98.33 |
1387756800000 | 99.11 |
1387843200000 | 99.19 |
1388102400000 | 99.34 |
1388361600000 | 99.38 |
1388448000000 | 99.43 |
1388620800000 | 97.59 |
1388707200000 | 96.58 |
1388966400000 | 95.94 |
1389052800000 | 95.68 |
1389139200000 | 95.82 |
1389225600000 | 94.61 |
1389312000000 | 95.4 |
1389571200000 | 96.32 |
1389657600000 | 96.42 |
1389744000000 | 96.63 |
1389830400000 | 96.36 |
1389916800000 | 96 |
1390176000000 | 96.01 |
1390262400000 | 96.19 |
1390348800000 | 96.67 |
1390435200000 | 95.12 |
1390521600000 | 93.99 |
1390780800000 | 92.48 |
1390867200000 | 92.72 |
1390953600000 | 93 |
1391040000000 | 92.96 |
1391126400000 | 92.92 |
1391385600000 | 91.67 |
1391472000000 | 91.05 |
1391558400000 | 90.79 |
1391644800000 | 92.11 |
1391731200000 | 92.89 |
1391990400000 | 92.63 |
1392076800000 | 93.67 |
1392163200000 | 94.24 |
1392249600000 | 93.25 |
1392336000000 | 94.57 |
1392595200000 | 95.02 |
1392681600000 | 94.48 |
1392768000000 | 94.46 |
1392854400000 | 93.58 |
1392940800000 | 94.61 |
1393200000000 | 94.67 |
1393286400000 | 94.54 |
1393372800000 | 94.45 |
1393459200000 | 94.87 |
1393545600000 | 94.83 |
1393804800000 | 92.67 |
1393891200000 | 93.39 |
1393977600000 | 93.59 |
1394064000000 | 94.48 |
1394150400000 | 94.56 |
1394409600000 | 93.45 |
1394496000000 | 93.44 |
1394582400000 | 92.17 |
1394668800000 | 91.74 |
1394755200000 | 90.93 |
1395014400000 | 91.46 |
1395100800000 | 92.53 |
1395187200000 | 92.21 |
1395273600000 | 91.49 |
1395360000000 | 91.76 |
1395619200000 | 92.88 |
1395705600000 | 93.23 |
1395792000000 | 94.7 |
1395878400000 | 95.96 |
1395964800000 | 96.6 |
1396224000000 | 97.94 |
1396310400000 | 98.55 |
1396396800000 | 99.05 |
1396483200000 | 98.69 |
1396569600000 | 99.06 |
1396828800000 | 99.25 |
1396915200000 | 99.84 |
1397001600000 | 99.81 |
1397088000000 | 100.37 |
1397174400000 | 99.95 |
1397433600000 | 99.53 |
1397520000000 | 98.33 |
1397606400000 | 98.6 |
1397692800000 | 99.19 |
1398124800000 | 99.3 |
1398211200000 | 98.88 |
1398297600000 | 99.06 |
1398384000000 | 97.85 |
1398643200000 | 98.18 |
1398729600000 | 98.76 |
1398816000000 | 97.9 |
1398902400000 | 97.97 |
1398988800000 | 98.66 |
1399248000000 | 98.64 |
1399334400000 | 99.19 |
1399420800000 | 99.88 |
1399507200000 | 100.23 |
1399593600000 | 100.03 |
1399852800000 | 101.46 |
1399939200000 | 102.3 |
1400025600000 | 103.38 |
1400112000000 | 103.16 |
1400198400000 | 103.54 |
1400457600000 | 103.97 |
1400544000000 | 103.64 |
1400630400000 | 103.74 |
1400716800000 | 104.39 |
1400803200000 | 104.47 |
1401062400000 | 104.38 |
1401148800000 | 103.19 |
1401235200000 | 103.98 |
1401321600000 | 104.02 |
1401408000000 | 102.48 |
1401667200000 | 103.08 |
1401753600000 | 104 |
1401840000000 | 103.47 |
1401926400000 | 103.67 |
1402012800000 | 104.96 |
1402272000000 | 105.32 |
1402358400000 | 106.21 |
1402444800000 | 106.32 |
1402531200000 | 106.23 |
1402617600000 | 105.59 |
1402876800000 | 105.25 |
1402963200000 | 104.94 |
1403049600000 | 105.04 |
1403136000000 | 105.37 |
1403222400000 | 104.47 |
1403481600000 | 104.31 |
1403568000000 | 105.5 |
1403654400000 | 104.44 |
1403740800000 | 104.82 |
1403827200000 | 104.91 |
1404086400000 | 105.2 |
1404172800000 | 105.11 |
1404259200000 | 106.6 |
1404345600000 | 106.82 |
1404432000000 | 106.67 |
1404691200000 | 106.67 |
1404777600000 | 106.7 |
1404864000000 | 106.69 |
1404950400000 | 106.86 |
1405036800000 | 106.4 |
1405296000000 | 106.7 |
1405382400000 | 107.3 |
1405468800000 | 107.32 |
1405555200000 | 106.46 |
1405641600000 | 106.82 |
1405900800000 | 106.88 |
1405987200000 | 108.19 |
1406073600000 | 108.31 |
1406160000000 | 108.84 |
1406246400000 | 108.27 |
1406505600000 | 107.87 |
1406592000000 | 108.65 |
1406678400000 | 108.99 |
1406764800000 | 107.13 |
1406851200000 | 105.89 |
1407110400000 | 107.03 |
1407196800000 | 106.29 |
1407283200000 | 105.6 |
1407369600000 | 104.99 |
1407456000000 | 103.93 |
1407715200000 | 105.88 |
1407801600000 | 106 |
1407888000000 | 106.46 |
1407974400000 | 106.88 |
1408060800000 | 107.5 |
1408320000000 | 107.79 |
1408406400000 | 108.5 |
1408492800000 | 108.8 |
1408579200000 | 108.49 |
1408665600000 | 108.43 |
1408924800000 | 108.88 |
1409011200000 | 108.88 |
1409097600000 | 109.73 |
1409184000000 | 109.16 |
1409270400000 | 109.3 |
1409529600000 | 109.4 |
1409616000000 | 109.02 |
1409702400000 | 110.76 |
1409788800000 | 110.48 |
1409875200000 | 110.23 |
1410134400000 | 109.74 |
1410220800000 | 109.2 |
1410307200000 | 107.61 |
1410393600000 | 107.02 |
1410480000000 | 106.23 |
1410739200000 | 105.94 |
1410825600000 | 106.07 |
1410912000000 | 107.07 |
1410998400000 | 106.03 |
1411084800000 | 105.5 |
1411344000000 | 103.88 |
1411430400000 | 103.05 |
1411516800000 | 103.28 |
1411603200000 | 102.12 |
1411689600000 | 102.28 |
1411948800000 | 100.46 |
1412035200000 | 99.7 |
1412121600000 | 98.78 |
1412208000000 | 98.34 |
1412294400000 | 99.15 |
1412553600000 | 101.3 |
1412640000000 | 101.45 |
1412726400000 | 99.72 |
1412812800000 | 100.86 |
1412899200000 | 98.74 |
1413158400000 | 100.04 |
1413244800000 | 100.18 |
1413331200000 | 99.19 |
1413417600000 | 97.41 |
1413504000000 | 98.13 |
1413763200000 | 98.3 |
1413849600000 | 97.73 |
1413936000000 | 98.38 |
1414022400000 | 97.33 |
1414108800000 | 97.96 |
1414368000000 | 96.82 |
1414454400000 | 98.49 |
1414540800000 | 99.53 |
1414627200000 | 100.95 |
1414713600000 | 102.3 |
1414972800000 | 101.42 |
1415059200000 | 101.12 |
1415145600000 | 100.16 |
1415232000000 | 99.21 |
1415318400000 | 98.93 |
1415577600000 | 100.7 |
1415664000000 | 99.92 |
1415750400000 | 100.19 |
1415836800000 | 99.42 |
1415923200000 | 99.47 |
1416182400000 | 98.77 |
1416268800000 | 99.02 |
1416355200000 | 99.36 |
1416441600000 | 99.52 |
1416528000000 | 101.34 |
1416787200000 | 101.76 |
1416873600000 | 101.49 |
1416960000000 | 101.57 |
1417046400000 | 101.79 |
1417132800000 | 101.06 |
1417392000000 | 99.13 |
1417478400000 | 98.62 |
1417564800000 | 98.97 |
1417651200000 | 98.68 |
1417737600000 | 98.72 |
1417996800000 | 97.57 |
1418083200000 | 96.76 |
1418169600000 | 95.71 |
1418256000000 | 94.51 |
1418342400000 | 93.21 |
1418601600000 | 91.35 |
1418688000000 | 89.62 |
1418774400000 | 90.85 |
1418860800000 | 92.57 |
1418947200000 | 94.76 |
1419206400000 | 96.08 |
1419292800000 | 95.22 |
1419379200000 | 95.13 |
1419811200000 | 95.64 |
1419897600000 | 95.1 |
1419984000000 | 94.89 |
1420156800000 | 94.81 |
1420416000000 | 93.96 |
1420502400000 | 93.36 |
1420588800000 | 94.59 |
1420675200000 | 96.81 |
1420761600000 | 96.77 |
1421020800000 | 96.01 |
1421107200000 | 96.38 |
1421193600000 | 96.05 |
1421280000000 | 96.89 |
1421366400000 | 96.89 |
1421625600000 | 96.56 |
1421712000000 | 97.21 |
1421798400000 | 99.59 |
1421884800000 | 100.39 |
1421971200000 | 101.14 |
1422230400000 | 100.96 |
1422316800000 | 101.12 |
1422403200000 | 100.31 |
1422489600000 | 98.79 |
1422576000000 | 97.26 |
1422835200000 | 97.58 |
1422921600000 | 98.83 |
1423008000000 | 99.2 |
1423094400000 | 99.86 |
1423180800000 | 99.38 |
1423440000000 | 98.79 |
1423526400000 | 97.99 |
1423612800000 | 97.47 |
1423699200000 | 98.52 |
1423785600000 | 100.4 |
1424044800000 | 100.09 |
1424131200000 | 100.15 |
1424217600000 | 100.45 |
1424304000000 | 100.26 |
1424390400000 | 100.07 |
1424649600000 | 99.77 |
1424736000000 | 100.19 |
1424822400000 | 100.55 |
1424908800000 | 100.73 |
1424995200000 | 100.51 |
1425254400000 | 100.94 |
1425340800000 | 101.14 |
1425427200000 | 99.77 |
1425513600000 | 99.55 |
1425600000000 | 99.06 |
1425859200000 | 97.58 |
1425945600000 | 95.68 |
1426032000000 | 96.33 |
1426118400000 | 96.71 |
1426204800000 | 95.98 |
1426464000000 | 96.2 |
1426550400000 | 97.16 |
1426636800000 | 98.43 |
1426723200000 | 99 |
1426809600000 | 99.35 |
1427068800000 | 99.9 |
1427155200000 | 100.16 |
1427241600000 | 100.07 |
1427328000000 | 97.65 |
1427414400000 | 97.08 |
1427673600000 | 98.18 |
1427760000000 | 98.89 |
1427846400000 | 99.8 |
1427932800000 | 100.93 |
1428364800000 | 102.23 |
1428451200000 | 103.49 |
1428537600000 | 104.49 |
1428624000000 | 105.21 |
1428883200000 | 106.24 |
1428969600000 | 105.62 |
1429056000000 | 105.93 |
1429142400000 | 107.52 |
1429228800000 | 105.51 |
1429488000000 | 104.57 |
1429574400000 | 105.94 |
1429660800000 | 106.54 |
1429747200000 | 106.96 |
1429833600000 | 107.74 |
1430092800000 | 107.6 |
1430179200000 | 107.86 |
1430265600000 | 107.43 |
1430352000000 | 106.17 |
1430438400000 | 105.96 |
1430697600000 | 105.84 |
1430784000000 | 106.16 |
1430870400000 | 105.03 |
1430956800000 | 103.78 |
1431043200000 | 104.67 |
1431302400000 | 104.77 |
1431388800000 | 103.89 |
1431475200000 | 104.39 |
1431561600000 | 104.58 |
1431648000000 | 105.57 |
1431907200000 | 105.17 |
1431993600000 | 104.81 |
1432080000000 | 104.55 |
1432166400000 | 104.29 |
1432252800000 | 104.78 |
1432512000000 | 104.64 |
1432598400000 | 103.61 |
1432684800000 | 102.68 |
1432771200000 | 101.84 |
1432857600000 | 101.28 |
1433116800000 | 101.24 |
1433203200000 | 101.26 |
1433289600000 | 100.55 |
1433376000000 | 100.41 |
1433462400000 | 99.7 |
1433721600000 | 99.16 |
1433808000000 | 98.97 |
1433894400000 | 99.67 |
1433980800000 | 99.57 |
1434067200000 | 100.14 |
1434326400000 | 99.57 |
1434412800000 | 99.37 |
1434499200000 | 99.64 |
1434585600000 | 100.73 |
1434672000000 | 100.7 |
1434931200000 | 102.17 |
1435017600000 | 102.65 |
1435104000000 | 102.86 |
1435190400000 | 101.95 |
1435276800000 | 101.5 |
1435536000000 | 99.58 |
1435622400000 | 100.55 |
1435708800000 | 100.59 |
1435795200000 | 100.79 |
1435881600000 | 100.19 |
1436140800000 | 97.95 |
1436227200000 | 97.21 |
1436313600000 | 94.36 |
1436400000000 | 95.44 |
1436486400000 | 96.64 |
1436745600000 | 97.82 |
1436832000000 | 97.3 |
1436918400000 | 97.4 |
1437004800000 | 97.99 |
1437091200000 | 98.06 |
1437350400000 | 97.42 |
1437436800000 | 98.11 |
1437523200000 | 97.18 |
1437609600000 | 95.86 |
1437696000000 | 94.44 |
1437955200000 | 92.83 |
1438041600000 | 92.83 |
1438128000000 | 94.27 |
1438214400000 | 93.24 |
1438300800000 | 93.73 |
1438560000000 | 92.36 |
1438646400000 | 92.44 |
1438732800000 | 92.01 |
1438819200000 | 91.07 |
1438905600000 | 91.22 |
1439164800000 | 91.47 |
1439251200000 | 90.65 |
1439337600000 | 89.09 |
1439424000000 | 89.47 |
1439510400000 | 89.66 |
1439769600000 | 88.42 |
1439856000000 | 88.37 |
1439942400000 | 87.73 |
1440028800000 | 86.8 |
1440115200000 | 84.68 |
1440374400000 | 80.6 |
1440460800000 | 82.63 |
1440547200000 | 82.03 |
1440633600000 | 84.6 |
1440720000000 | 84.85 |
1440979200000 | 84.74 |
1441065600000 | 83.01 |
1441152000000 | 82.66 |
1441238400000 | 83.65 |
1441324800000 | 82.21 |
1441584000000 | 81.06 |
1441670400000 | 82.68 |
1441756800000 | 84.89 |
1441843200000 | 83.38 |
1441929600000 | 83.29 |
1442188800000 | 84.07 |
1442275200000 | 84.1 |
1442361600000 | 86.36 |
1442448000000 | 86.46 |
1442534400000 | 86.75 |
1442793600000 | 85.14 |
1442880000000 | 84.46 |
1442966400000 | 82.81 |
1443052800000 | 82.2 |
1443139200000 | 82.54 |
1443398400000 | 81.96 |
1443484800000 | 81.49 |
1443571200000 | 83.05 |
1443657600000 | 83.81 |
1443744000000 | 84.45 |
1444003200000 | 86.24 |
1444089600000 | 86.9 |
1444176000000 | 89.49 |
1444262400000 | 89.43 |
1444348800000 | 90.24 |
1444608000000 | 90.61 |
1444694400000 | 89.41 |
1444780800000 | 88.92 |
1444867200000 | 90.64 |
1444953600000 | 90.88 |
1445212800000 | 91.3 |
1445299200000 | 91.1 |
1445385600000 | 90.64 |
1445472000000 | 90.52 |
1445558400000 | 91.8 |
1445817600000 | 91.56 |
1445904000000 | 91.33 |
1445990400000 | 91.14 |
1446076800000 | 89.77 |
1446163200000 | 90.08 |
1446422400000 | 90.35 |
1446508800000 | 91.1 |
1446595200000 | 91.86 |
1446681600000 | 91.43 |
1446768000000 | 90.38 |
1447027200000 | 89.53 |
1447113600000 | 88.42 |
1447200000000 | 88.47 |
1447286400000 | 88.75 |
1447372800000 | 87.23 |
1447632000000 | 86.32 |
1447718400000 | 87.54 |
1447804800000 | 87.36 |
1447891200000 | 88.88 |
1447977600000 | 89.41 |
1448236800000 | 89.38 |
1448323200000 | 89.22 |
1448409600000 | 89.07 |
1448496000000 | 89.63 |
1448582400000 | 88.27 |
1448841600000 | 87.02 |
1448928000000 | 88.21 |
1449014400000 | 87.73 |
1449100800000 | 87.61 |
1449187200000 | 86.67 |
1449446400000 | 86.29 |
1449532800000 | 85.11 |
1449619200000 | 85.05 |
1449705600000 | 85.16 |
1449792000000 | 83.94 |
1450051200000 | 83.4 |
1450137600000 | 84.27 |
1450224000000 | 85.56 |
1450310400000 | 86.48 |
1450396800000 | 85.29 |
1450656000000 | 85.29 |
1450742400000 | 85.63 |
1450828800000 | 86.46 |
1450915200000 | 86.53 |
1451260800000 | 86.04 |
1451347200000 | 85.88 |
1451433600000 | 85.02 |
1451520000000 | 85.47 |
1451865600000 | 82.52 |
1451952000000 | 82.24 |
1452038400000 | 81.04 |
1452124800000 | 79.12 |
1452211200000 | 79.57 |
1452470400000 | 77.89 |
1452556800000 | 77.54 |
1452643200000 | 78.19 |
1452729600000 | 77.46 |
1452816000000 | 76.42 |
1453075200000 | 75.77 |
1453161600000 | 77.43 |
1453248000000 | 74.89 |
1453334400000 | 74.41 |
1453420800000 | 77.09 |
1453680000000 | 77.68 |
1453766400000 | 76.52 |
1453852800000 | 77.41 |
1453939200000 | 77.85 |
1454025600000 | 79.97 |
1454284800000 | 80.08 |
1454371200000 | 78.75 |
1454457600000 | 77.85 |
1454544000000 | 79.41 |
1454630400000 | 79.65 |
1454889600000 | 79.05 |
1454976000000 | 78.61 |
1455062400000 | 78.62 |
1455148800000 | 76.14 |
1455235200000 | 75.92 |
1455494400000 | 77.59 |
1455580800000 | 78.01 |
1455667200000 | 78.41 |
1455753600000 | 79.54 |
1455840000000 | 79.01 |
1456099200000 | 79.79 |
1456185600000 | 79.4 |
1456272000000 | 78.54 |
1456358400000 | 78.35 |
1456444800000 | 78.9 |
1456704000000 | 78.91 |
1456790400000 | 80.2 |
1456876800000 | 81.98 |
1456963200000 | 83.2 |
1457049600000 | 84.27 |
1457308800000 | 84.34 |
1457395200000 | 83.65 |
1457481600000 | 83.53 |
1457568000000 | 83.86 |
1457654400000 | 85 |
1457913600000 | 85.63 |
1458000000000 | 84.45 |
1458086400000 | 84.59 |
1458172800000 | 86.8 |
1458259200000 | 88.07 |
1458518400000 | 88.27 |
1458604800000 | 88.57 |
1458691200000 | 87.86 |
1458777600000 | 87.03 |
1459209600000 | 87.1 |
1459296000000 | 88.86 |
1459382400000 | 89.11 |
1459468800000 | 87.72 |
1459728000000 | 87.92 |
1459814400000 | 86.41 |
1459900800000 | 86.07 |
1459987200000 | 86.15 |
1460073600000 | 86.58 |
1460332800000 | 87.19 |
1460419200000 | 87.83 |
1460505600000 | 89.37 |
1460592000000 | 89.63 |
1460678400000 | 89.78 |
1460937600000 | 89.4 |
1461024000000 | 90.11 |
1461110400000 | 89.46 |
1461196800000 | 90.01 |
1461283200000 | 89.07 |
1461542400000 | 88.46 |
1461628800000 | 89.32 |
1461715200000 | 89.27 |
1461801600000 | 88.95 |
1461888000000 | 87.98 |
1462147200000 | 87.66 |
1462233600000 | 86.17 |
1462320000000 | 85.93 |
1462406400000 | 85.7 |
1462492800000 | 85.1 |
1462752000000 | 84.99 |
1462838400000 | 85.84 |
1462924800000 | 85.68 |
1463011200000 | 85.42 |
1463097600000 | 84.28 |
1463356800000 | 84.51 |
1463443200000 | 85.1 |
1463529600000 | 84.29 |
1463616000000 | 83.15 |
1463702400000 | 83.62 |
1463961600000 | 84.23 |
1464048000000 | 84.07 |
1464134400000 | 85.91 |
1464220800000 | 86.17 |
1464307200000 | 87.18 |
1464566400000 | 87.02 |
1464652800000 | 87.16 |
1464739200000 | 87.47 |
1464825600000 | 87.94 |
1464912000000 | 88.59 |
1465171200000 | 89.2 |
1465257600000 | 90.68 |
1465344000000 | 91.39 |
1465430400000 | 91.24 |
1465516800000 | 89.88 |
1465776000000 | 87.99 |
1465862400000 | 87.67 |
1465948800000 | 88.6 |
1466035200000 | 87.62 |
1466121600000 | 88.19 |
1466380800000 | 89.69 |
1466467200000 | 90.26 |
1466553600000 | 90.82 |
1466640000000 | 91.27 |
1466726400000 | 88.29 |
1466985600000 | 87.64 |
1467072000000 | 88.44 |
1467158400000 | 90.21 |
1467244800000 | 91.68 |
1467331200000 | 92.45 |
1467590400000 | 92.99 |
1467676800000 | 91.77 |
1467763200000 | 90.12 |
1467849600000 | 91.2 |
1467936000000 | 91.29 |
1468195200000 | 93.31 |
1468281600000 | 93.88 |
1468368000000 | 94.25 |
1468454400000 | 95.41 |
1468540800000 | 95.66 |
1468800000000 | 96.04 |
1468886400000 | 95.83 |
1468972800000 | 96.23 |
1469059200000 | 96.4 |
1469145600000 | 96.1 |
1469404800000 | 96.14 |
1469491200000 | 96.35 |
1469577600000 | 96.82 |
1469664000000 | 96.77 |
1469750400000 | 96.3 |
1470009600000 | 97.55 |
1470096000000 | 96.97 |
1470182400000 | 95.55 |
1470268800000 | 96.15 |
1470355200000 | 97.58 |
1470614400000 | 98.83 |
1470700800000 | 99.11 |
1470787200000 | 99.23 |
1470873600000 | 99.72 |
1470960000000 | 99.65 |
1471219200000 | 100.51 |
1471305600000 | 100.55 |
1471392000000 | 99.98 |
1471478400000 | 101.51 |
1471564800000 | 101.05 |
1471824000000 | 100.61 |
1471910400000 | 101.14 |
1471996800000 | 100.21 |
1472083200000 | 100.32 |
1472169600000 | 100.49 |
1472428800000 | 100.27 |
1472515200000 | 100.87 |
1472601600000 | 100.38 |
1472688000000 | 99.93 |
1472774400000 | 100.78 |
1473033600000 | 102.3 |
1473120000000 | 103.9 |
1473206400000 | 104.28 |
1473292800000 | 104.6 |
1473379200000 | 102.8 |
1473638400000 | 99.67 |
1473724800000 | 99.83 |
1473811200000 | 99.64 |
1473897600000 | 100.05 |
1473984000000 | 99.92 |
1474243200000 | 101.41 |
1474329600000 | 101.59 |
1474416000000 | 102.16 |
1474502400000 | 103.8 |
1474588800000 | 103.34 |
1474848000000 | 102.01 |
1474934400000 | 102.93 |
1475020800000 | 103.01 |
1475107200000 | 103.43 |
1475193600000 | 102.32 |
1475452800000 | 103.37 |
1475539200000 | 103.9 |
1475625600000 | 103.79 |
1475712000000 | 104.65 |
1475798400000 | 104.47 |
1476057600000 | 104.61 |
1476144000000 | 102.47 |
1476230400000 | 102.16 |
1476316800000 | 100.57 |
1476403200000 | 101.52 |
1476662400000 | 101.26 |
1476748800000 | 102.72 |
1476835200000 | 103.37 |
1476921600000 | 103.45 |
1477008000000 | 102.91 |
1477267200000 | 103.76 |
1477353600000 | 103.75 |
1477440000000 | 102.71 |
1477526400000 | 102.17 |
1477612800000 | 102.19 |
1477872000000 | 102.55 |
1477958400000 | 102.55 |
1478044800000 | 100.97 |
1478131200000 | 100.38 |
1478217600000 | 99.84 |
1478476800000 | 101.53 |
1478563200000 | 102.26 |
1478649600000 | 99.26 |
1478736000000 | 99.64 |
1478822400000 | 96.31 |
1479081600000 | 94.94 |
1479168000000 | 94.95 |
1479254400000 | 95.75 |
1479340800000 | 95.61 |
1479427200000 | 95.49 |
1479686400000 | 95.71 |
1479772800000 | 97.25 |
1479859200000 | 97.09 |
1479945600000 | 96.48 |
1480032000000 | 96.94 |
1480291200000 | 97.79 |
1480377600000 | 97.15 |
1480464000000 | 98.14 |
1480550400000 | 98.03 |
1480636800000 | 97.03 |
1480896000000 | 96.89 |
1480982400000 | 97.77 |
1481068800000 | 98.36 |
1481155200000 | 99.99 |
1481241600000 | 99.84 |
1481500800000 | 99.28 |
1481587200000 | 99.49 |
1481673600000 | 99.48 |
1481760000000 | 97.98 |
1481846400000 | 97.9 |
1482105600000 | 97.26 |
1482192000000 | 97.38 |
1482278400000 | 97.33 |
1482364800000 | 96.47 |
1482451200000 | 96.37 |
1482796800000 | 96.68 |
1482883200000 | 97.21 |
1482969600000 | 98.05 |
1483056000000 | 98.6 |
1483315200000 | 98.54 |
1483401600000 | 99.4 |
1483488000000 | 99.1 |
1483574400000 | 99.84 |
1483660800000 | 100.06 |
1483920000000 | 99.88 |
1484006400000 | 100.74 |
1484092800000 | 101.27 |
1484179200000 | 102.49 |
1484265600000 | 101.89 |
1484524800000 | 100.77 |
1484611200000 | 101.53 |
1484697600000 | 101.86 |
1484784000000 | 101.66 |
1484870400000 | 101.28 |
1485129600000 | 102.33 |
1485216000000 | 102.89 |
1485302400000 | 103.45 |
1485388800000 | 104.31 |
1485475200000 | 104.58 |
1485734400000 | 104.45 |
1485820800000 | 103.87 |
1485907200000 | 104.35 |
1485993600000 | 104.71 |
1486080000000 | 105.06 |
1486339200000 | 105.79 |
1486425600000 | 105.19 |
1486512000000 | 104.94 |
1486598400000 | 105.42 |
1486684800000 | 105.7 |
1486944000000 | 106.01 |
1487030400000 | 106.07 |
1487116800000 | 107.24 |
1487203200000 | 107.88 |
1487289600000 | 107.23 |
1487548800000 | 108.02 |
1487635200000 | 108.49 |
1487721600000 | 109.44 |
1487808000000 | 109.55 |
1487894400000 | 108.45 |
1488153600000 | 108.09 |
1488240000000 | 107.91 |
1488326400000 | 107.84 |
1488412800000 | 108 |
1488499200000 | 107.22 |
1488758400000 | 107.92 |
1488844800000 | 108.26 |
1488931200000 | 108.2 |
1489017600000 | 106.7 |
1489104000000 | 106.99 |
1489363200000 | 108.62 |
1489449600000 | 109.24 |
1489536000000 | 109.48 |
1489622400000 | 111.77 |
1489708800000 | 112.38 |
1489968000000 | 113.06 |
1490054400000 | 113.79 |
1490140800000 | 112.78 |
1490227200000 | 112.49 |
1490313600000 | 112.62 |
1490572800000 | 112.57 |
1490659200000 | 113.25 |
1490745600000 | 113.63 |
1490832000000 | 113.5 |
1490918400000 | 112.11 |
1491177600000 | 113.06 |
1491264000000 | 113.19 |
1491350400000 | 113.89 |
1491436800000 | 112.91 |
1491523200000 | 112.42 |
1491782400000 | 111.85 |
1491868800000 | 111.28 |
1491955200000 | 111.53 |
1492041600000 | 112.41 |
1492473600000 | 111.44 |
1492560000000 | 110.57 |
1492646400000 | 110.85 |
1492732800000 | 111.8 |
1492992000000 | 113.15 |
1493078400000 | 114.75 |
1493164800000 | 115.01 |
1493251200000 | 115.02 |
1493337600000 | 115 |
1493596800000 | 115.11 |
1493683200000 | 116.12 |
1493769600000 | 116.05 |
1493856000000 | 115.97 |
1493942400000 | 115.55 |
1494201600000 | 116.88 |
1494288000000 | 117.35 |
1494374400000 | 117.3 |
1494460800000 | 117.92 |
1494547200000 | 118.15 |
1494806400000 | 119.24 |
1494892800000 | 119.52 |
1494979200000 | 118.92 |
1495065600000 | 116.51 |
1495152000000 | 116.43 |
1495411200000 | 117.54 |
1495497600000 | 117.37 |
1495584000000 | 117.33 |
1495670400000 | 118.85 |
1495756800000 | 119.36 |
1496016000000 | 119.13 |
1496102400000 | 118.42 |
1496188800000 | 117.81 |
1496275200000 | 117.98 |
1496361600000 | 119.19 |
1496620800000 | 119.35 |
1496707200000 | 119.26 |
1496793600000 | 118.88 |
1496880000000 | 118.81 |
1496966400000 | 119.26 |
1497225600000 | 117.57 |
1497312000000 | 117.78 |
1497398400000 | 118.42 |
1497484800000 | 117.68 |
1497571200000 | 117.78 |
1497830400000 | 119.28 |
1497916800000 | 119.72 |
1498003200000 | 118.82 |
1498089600000 | 119.41 |
1498176000000 | 119.58 |
1498435200000 | 121.14 |
1498521600000 | 120.75 |
1498608000000 | 119.5 |
1498694400000 | 120.07 |
1498780800000 | 119.33 |
1499040000000 | 119.52 |
1499126400000 | 118.57 |
1499212800000 | 119.17 |
1499299200000 | 118.84 |
1499385600000 | 118.55 |
1499644800000 | 119.71 |
1499731200000 | 121.19 |
1499817600000 | 122.67 |
1499904000000 | 124.39 |
1499990400000 | 124.84 |
1500249600000 | 125.46 |
1500336000000 | 125.78 |
1500422400000 | 126.35 |
1500508800000 | 126.43 |
1500595200000 | 126.57 |
1500854400000 | 127.14 |
1500940800000 | 126.53 |
1501027200000 | 126.18 |
1501113600000 | 127.19 |
1501200000000 | 125.35 |
1501459200000 | 126.13 |
1501545600000 | 126.79 |
1501632000000 | 127.34 |
1501718400000 | 126.18 |
1501804800000 | 126.18 |
1502064000000 | 126.67 |
1502150400000 | 127.16 |
1502236800000 | 125.23 |
1502323200000 | 124.07 |
1502409600000 | 122.34 |
1502668800000 | 123.54 |
1502755200000 | 123.67 |
1502841600000 | 124.84 |
1502928000000 | 125.56 |
1503014400000 | 124.69 |
1503273600000 | 125 |
1503360000000 | 126.05 |
1503446400000 | 126.8 |
1503532800000 | 127.57 |
1503619200000 | 128.12 |
1503878400000 | 127.79 |
1503964800000 | 127.16 |
1504051200000 | 127.95 |
1504137600000 | 127.56 |
1504224000000 | 127.97 |
1504483200000 | 126.75 |
1504569600000 | 127.45 |
1504656000000 | 127.37 |
1504742400000 | 128.35 |
1504828800000 | 129.2 |
1505088000000 | 130.06 |
1505174400000 | 130.35 |
1505260800000 | 129.9 |
1505347200000 | 130.03 |
1505433600000 | 130.31 |
1505692800000 | 131.85 |
1505779200000 | 131.4 |
1505865600000 | 131.57 |
1505952000000 | 131.59 |
1506038400000 | 130.71 |
1506297600000 | 130.3 |
1506384000000 | 128.5 |
1506470400000 | 128.04 |
1506556800000 | 127.18 |
1506643200000 | 128.1 |
1506902400000 | 128.42 |
1506988800000 | 130.03 |
1507075200000 | 130.51 |
1507161600000 | 130.76 |
1507248000000 | 130.55 |
1507507200000 | 130.21 |
1507593600000 | 132.23 |
1507680000000 | 133.76 |
1507766400000 | 134.76 |
1507852800000 | 134.84 |
1508112000000 | 135.31 |
1508198400000 | 134.93 |
1508284800000 | 135.14 |
1508371200000 | 133.71 |
1508457600000 | 134.37 |
1508716800000 | 134.46 |
1508803200000 | 133.91 |
1508889600000 | 134.11 |
1508976000000 | 133.32 |
1509062400000 | 134.22 |
1509321600000 | 135.39 |
1509408000000 | 135.72 |
1509494400000 | 137.54 |
1509580800000 | 137.13 |
1509667200000 | 136.81 |
1509926400000 | 136.65 |
1510012800000 | 137.19 |
1510099200000 | 137.08 |
1510185600000 | 136.9 |
1510272000000 | 136.4 |
1510531200000 | 135.69 |
1510617600000 | 135.3 |
1510704000000 | 134.68 |
1510790400000 | 136.5 |
1510876800000 | 137.94 |
1511136000000 | 137.35 |
1511222400000 | 139.42 |
1511308800000 | 140.05 |
1511395200000 | 139.36 |
1511481600000 | 140.06 |
1511740800000 | 138 |
1511827200000 | 138.23 |
1511913600000 | 138.06 |
1512000000000 | 134.47 |
1512086400000 | 134.05 |
1512345600000 | 135.21 |
1512432000000 | 134.65 |
1512518400000 | 132.24 |
1512604800000 | 132.3 |
1512691200000 | 133.65 |
1512950400000 | 134.34 |
1513036800000 | 133.82 |
1513123200000 | 134.02 |
1513209600000 | 134.2 |
1513296000000 | 133.7 |
1513555200000 | 134.51 |
1513641600000 | 134.49 |
1513728000000 | 134.66 |
1513814400000 | 134.31 |
1513900800000 | 135.33 |
1514332800000 | 135.19 |
1514419200000 | 136.71 |
1514505600000 | 137.37 |
1514851200000 | 139.31 |
1514937600000 | 140.24 |
1515024000000 | 141.04 |
1515110400000 | 141.83 |
1515369600000 | 141.99 |
1515456000000 | 141.36 |
1515542400000 | 139.85 |
1515628800000 | 139.75 |
1515715200000 | 141.24 |
1515974400000 | 142.71 |
1516060800000 | 144.1 |
1516147200000 | 144.36 |
1516233600000 | 146 |
1516320000000 | 146.92 |
1516579200000 | 147.27 |
1516665600000 | 148.96 |
1516752000000 | 149.33 |
1516838400000 | 150.31 |
1516924800000 | 151.22 |
1517184000000 | 151.35 |
1517270400000 | 148.4 |
1517356800000 | 149.46 |
1517443200000 | 149.27 |
1517529600000 | 146.44 |
1517788800000 | 144.3 |
1517875200000 | 139.87 |
1517961600000 | 138.81 |
1518048000000 | 138.12 |
1518134400000 | 134.88 |
1518393600000 | 136.55 |
1518480000000 | 138.05 |
1518566400000 | 140.63 |
1518652800000 | 142.58 |
1518739200000 | 142.59 |
1518998400000 | 142.47 |
1519084800000 | 141.05 |
1519171200000 | 143.43 |
1519257600000 | 141.95 |
1519344000000 | 143.66 |
1519603200000 | 144.39 |
1519689600000 | 143.68 |
1519776000000 | 141.58 |
1519862400000 | 141.17 |
1519948800000 | 139.63 |
1520208000000 | 138.94 |
1520294400000 | 141.79 |
1520380800000 | 141.9 |
1520467200000 | 142.9 |
1520553600000 | 144.32 |
1520812800000 | 146.31 |
1520899200000 | 147.77 |
1520985600000 | 146.76 |
1521072000000 | 145.87 |
1521158400000 | 145.03 |
1521417600000 | 144.26 |
1521504000000 | 144.59 |
1521590400000 | 144.68 |
1521676800000 | 144.27 |
1521763200000 | 140.73 |
1522022400000 | 141.5 |
1522108800000 | 142.57 |
1522195200000 | 139.66 |
1522281600000 | 140.02 |
1522713600000 | 140.1 |
1522800000000 | 138.31 |
1522886400000 | 140.14 |
1522972800000 | 139.34 |
1523232000000 | 138.96 |
1523318400000 | 139.81 |
1523404800000 | 140.1 |
1523491200000 | 140.59 |
1523577600000 | 140.44 |
1523836800000 | 139.58 |
1523923200000 | 139.63 |
1524009600000 | 141.21 |
1524096000000 | 143 |
1524182400000 | 140.39 |
1524441600000 | 139.54 |
1524528000000 | 138.83 |
1524614400000 | 137.29 |
1524700800000 | 138.08 |
1524787200000 | 139.45 |
1525046400000 | 140.78 |
1525132800000 | 140.55 |
1525219200000 | 139.13 |
1525305600000 | 137.51 |
1525392000000 | 137.28 |
1525651200000 | 137.5 |
1525737600000 | 138.17 |
1525824000000 | 137.38 |
1525910400000 | 139.12 |
1525996800000 | 140.12 |
1526256000000 | 140.21 |
1526342400000 | 137.71 |
1526428800000 | 138.32 |
1526515200000 | 136.58 |
1526601600000 | 135.88 |
1526860800000 | 136.07 |
1526947200000 | 136.59 |
1527033600000 | 136.34 |
1527120000000 | 136.89 |
1527206400000 | 137.34 |
1527465600000 | 137.15 |
1527552000000 | 135.24 |
1527638400000 | 133.31 |
1527724800000 | 134.67 |
1527811200000 | 136.13 |
1528070400000 | 137.65 |
1528156800000 | 137.41 |
1528243200000 | 137.94 |
1528329600000 | 138.09 |
1528416000000 | 135.85 |
1528675200000 | 136.2 |
1528761600000 | 136.06 |
1528848000000 | 136.05 |
1528934400000 | 133.98 |
1529020800000 | 132.66 |
1529280000000 | 131.53 |
1529366400000 | 129.58 |
1529452800000 | 130.78 |
1529539200000 | 129.54 |
1529625600000 | 130.65 |
1529884800000 | 129.34 |
1529971200000 | 128.82 |
1530057600000 | 128.23 |
1530144000000 | 127.25 |
1530230400000 | 129.97 |
1530489600000 | 128.14 |
1530576000000 | 128.44 |
1530662400000 | 128.85 |
1530748800000 | 128.67 |
1530835200000 | 128.89 |
1531094400000 | 131.02 |
1531180800000 | 131.71 |
1531267200000 | 130.96 |
1531353600000 | 131.29 |
1531440000000 | 132.56 |
1531699200000 | 131.76 |
1531785600000 | 131.76 |
1531872000000 | 131.62 |
1531958400000 | 131.2 |
1532044800000 | 133.24 |
1532304000000 | 132.98 |
1532390400000 | 133.67 |
1532476800000 | 134.27 |
1532563200000 | 134.98 |
1532649600000 | 135.77 |
1532908800000 | 135.65 |
1532995200000 | 135.31 |
1533081600000 | 135.45 |
1533168000000 | 132.71 |
1533254400000 | 133.75 |
1533513600000 | 133.83 |
1533600000000 | 134.72 |
1533686400000 | 135.17 |
1533772800000 | 134.99 |
1533859200000 | 132.45 |
1534118400000 | 130.32 |
1534204800000 | 131.01 |
1534291200000 | 129.25 |
1534377600000 | 128.51 |
1534464000000 | 128.59 |
1534723200000 | 129.65 |
1534809600000 | 130.8 |
1534896000000 | 131.84 |
1534982400000 | 131.7 |
1535068800000 | 132.09 |
1535328000000 | 134 |
1535414400000 | 134.64 |
1535500800000 | 134.98 |
1535587200000 | 134.12 |
1535673600000 | 133.74 |
1535932800000 | 132.67 |
1536019200000 | 132.34 |
1536105600000 | 130.59 |
1536192000000 | 130.2 |
1536278400000 | 130.46 |
1536537600000 | 129.28 |
1536624000000 | 128.09 |
1536710400000 | 128.15 |
1536796800000 | 128.89 |
1536883200000 | 130.97 |
1537142400000 | 129.49 |
1537228800000 | 129.47 |
1537315200000 | 130.5 |
1537401600000 | 131.35 |
1537488000000 | 132.78 |
1537747200000 | 132.25 |
1537833600000 | 132.3 |
1537920000000 | 132.77 |
1538006400000 | 133.46 |
1538092800000 | 133.07 |
1538352000000 | 133.28 |
1538438400000 | 131.43 |
1538524800000 | 131.32 |
1538611200000 | 127.75 |
1538697600000 | 126.78 |
1538956800000 | 126.71 |
1539043200000 | 126.84 |
1539129600000 | 126.42 |
1539216000000 | 121.89 |
1539302400000 | 125.24 |
1539561600000 | 124.22 |
1539648000000 | 125.78 |
1539734400000 | 125.77 |
1539820800000 | 124.12 |
1539907200000 | 124.06 |
1540166400000 | 124.97 |
1540252800000 | 122.2 |
1540339200000 | 121.75 |
1540425600000 | 120.07 |
1540512000000 | 119.17 |
1540771200000 | 119.11 |
1540857600000 | 119.1 |
1540944000000 | 121.39 |
1541030400000 | 122.57 |
1541116800000 | 126.1 |
1541376000000 | 125.44 |
1541462400000 | 125.52 |
1541548800000 | 125.93 |
1541635200000 | 125.74 |
1541721600000 | 123.68 |
1541980800000 | 123.18 |
1542067200000 | 122.55 |
1542153600000 | 122.56 |
1542240000000 | 123.65 |
1542326400000 | 124.31 |
1542585600000 | 124.37 |
1542672000000 | 122.45 |
1542758400000 | 121.89 |
1542844800000 | 122.17 |
1542931200000 | 121.41 |
1543190400000 | 122.29 |
1543276800000 | 122.89 |
1543363200000 | 124.82 |
1543449600000 | 126.09 |
1543536000000 | 124.89 |
1543795200000 | 127.79 |
1543881600000 | 127.17 |
1543968000000 | 125.36 |
1544054400000 | 122.48 |
1544140800000 | 123.19 |
1544400000000 | 120.48 |
1544486400000 | 120.77 |
1544572800000 | 122.46 |
1544659200000 | 122.83 |
1544745600000 | 120.94 |
1545004800000 | 121.13 |
1545091200000 | 120.97 |
1545177600000 | 121.87 |
1545264000000 | 120.97 |
1545350400000 | 120.69 |
1545609600000 | 120.2 |
1545868800000 | 119.85 |
1545955200000 | 121.44 |
1546214400000 | 121.87 |
1546387200000 | 120.62 |
1546473600000 | 119.59 |
1546560000000 | 120.7 |
1546819200000 | 122.6 |
1546905600000 | 122.04 |
1546992000000 | 124.84 |
1547078400000 | 125.06 |
1547164800000 | 125.62 |
1547424000000 | 124.45 |
1547510400000 | 126.26 |
1547596800000 | 126.52 |
1547683200000 | 126.95 |
1547769600000 | 127.98 |
1548028800000 | 128.6 |
1548115200000 | 127.94 |
1548201600000 | 127.55 |
1548288000000 | 128.7 |
1548374400000 | 130.5 |
1548633600000 | 129.78 |
1548720000000 | 129.93 |
1548806400000 | 130.65 |
1548892800000 | 132.05 |
1548979200000 | 131.95 |
1549238400000 | 131.91 |
1549324800000 | 132.12 |
1549411200000 | 131.77 |
1549497600000 | 131.14 |
1549584000000 | 129.97 |
1549843200000 | 130.19 |
1549929600000 | 131.34 |
1550016000000 | 131.05 |
1550102400000 | 130.85 |
1550188800000 | 129.78 |
1550448000000 | 130.25 |
1550534400000 | 129.88 |
1550620800000 | 131.66 |
1550707200000 | 131.93 |
1550793600000 | 132.54 |
1551052800000 | 133.74 |
1551139200000 | 133.1 |
1551225600000 | 133.59 |
1551312000000 | 132.13 |
1551398400000 | 132.21 |
1551657600000 | 131.88 |
1551744000000 | 131.44 |
1551830400000 | 131.65 |
1551916800000 | 131.23 |
1552003200000 | 129.54 |
1552262400000 | 130.71 |
1552348800000 | 132.64 |
1552435200000 | 132.76 |
1552521600000 | 132.53 |
1552608000000 | 133.69 |
1552867200000 | 134.81 |
1552953600000 | 135.11 |
1553040000000 | 135.2 |
1553126400000 | 136 |
1553212800000 | 135.24 |
1553472000000 | 133.28 |
1553558400000 | 133.74 |
1553644800000 | 133 |
1553731200000 | 133.14 |
1553817600000 | 134.09 |
1554076800000 | 135.78 |
1554163200000 | 136.18 |
1554249600000 | 137.48 |
1554336000000 | 137.34 |
1554422400000 | 138 |
1554681600000 | 138.22 |
1554768000000 | 138.95 |
1554854400000 | 139.09 |
1554940800000 | 137.99 |
1555027200000 | 138.25 |
1555286400000 | 138.45 |
1555372800000 | 139.64 |
1555459200000 | 140.02 |
1555545600000 | 139.45 |
1555977600000 | 139.15 |
1556064000000 | 138.51 |
1556150400000 | 137.52 |
1556236800000 | 137.66 |
1556496000000 | 138.75 |
1556582400000 | 138.22 |
1556668800000 | 138.29 |
1556755200000 | 138.25 |
1556841600000 | 138.72 |
1557100800000 | 136.56 |
1557187200000 | 136.01 |
1557273600000 | 134.85 |
1557360000000 | 131.53 |
1557446400000 | 132.07 |
1557705600000 | 130.27 |
1557792000000 | 130.38 |
1557878400000 | 130.27 |
1557964800000 | 129.98 |
1558051200000 | 128.66 |
1558310400000 | 129.85 |
1558396800000 | 130.36 |
1558483200000 | 130.55 |
1558569600000 | 128.93 |
1558656000000 | 129.22 |
1558915200000 | 129.44 |
1559001600000 | 129.24 |
1559088000000 | 128.82 |
1559174400000 | 130.45 |
1559260800000 | 130.61 |
1559520000000 | 132.8899 |
1559606400000 | 131.9 |
1559692800000 | 132.19 |
1559779200000 | 131.7 |
1559865600000 | 132.19 |
1560124800000 | 133.85 |
1560211200000 | 134.96 |
1560297600000 | 134.3899 |
1560384000000 | 133.45 |
1560470400000 | 132.65 |
1560729600000 | 132.15 |
1560816000000 | 133.63 |
1560902400000 | 135.87 |
1560988800000 | 137.73 |
1561075200000 | 137.56 |
1561334400000 | 137.78 |
1561420800000 | 137.1399 |
1561507200000 | 137.41 |
1561593600000 | 138.37 |
1561680000000 | 138.53 |
1561939200000 | 140.33 |
1562025600000 | 139.7 |
1562112000000 | 138.71 |
1562198400000 | 139.6699 |
1562284800000 | 138.9 |
1562544000000 | 137.33 |
1562630400000 | 136.91 |
1562716800000 | 137.84 |
1562803200000 | 139.1399 |
1562889600000 | 138.53 |
1563148800000 | 139.6 |
1563235200000 | 139.9 |
1563321600000 | 138.8 |
1563408000000 | 138.81 |
1563494400000 | 139.62 |
1563753600000 | 139.41 |
1563840000000 | 139.36 |
1563926400000 | 139.07 |
1564012800000 | 139.23 |
1564099200000 | 138.49 |
1564358400000 | 138.07 |
1564444800000 | 137.82 |
1564531200000 | 136.66 |
1564617600000 | 135.28 |
1564704000000 | 132.48 |
1564963200000 | 128.8 |
1565049600000 | 128.74 |
1565136000000 | 128.53 |
1565222400000 | 129.88 |
1565308800000 | 130.13 |
1565568000000 | 129.37 |
1565654400000 | 128.11 |
1565740800000 | 128.03 |
1565827200000 | 128 |
1565913600000 | 128.48 |
1566172800000 | 128.59 |
1566259200000 | 129.21 |
1566345600000 | 129.9 |
1566432000000 | 128.83 |
1566518400000 | 128.95 |
1566777600000 | 127.43 |
1566864000000 | 128.08 |
1566950400000 | 128.25 |
1567036800000 | 128.28 |
1567123200000 | 130.49 |
1567382400000 | 130.11 |
1567468800000 | 128.41 |
1567555200000 | 131.11 |
1567641600000 | 132.9199 |
1567728000000 | 133.85 |
1567987200000 | 134.51 |
1568073600000 | 134.11 |
1568160000000 | 135.51 |
1568246400000 | 136.25 |
1568332800000 | 136.75 |
1568592000000 | 137.03 |
1568678400000 | 135.69 |
1568764800000 | 135.93 |
1568851200000 | 135.55 |
1568937600000 | 136.93 |
1569196800000 | 137.09 |
1569283200000 | 136.81 |
1569369600000 | 135.98 |
1569456000000 | 136.97 |
1569542400000 | 136.3899 |
1569801600000 | 136.2 |
1569888000000 | 136.19 |
1569974400000 | 134.6699 |
1570060800000 | 134.65 |
1570147200000 | 135.07 |
1570406400000 | 134.9199 |
1570492800000 | 135.72 |
1570579200000 | 135.91 |
1570665600000 | 135.94 |
1570752000000 | 137.82 |
1571011200000 | 138.95 |
1571097600000 | 139.19 |
1571184000000 | 140.12 |
1571270400000 | 140.6 |
1571356800000 | 140.31 |
1571616000000 | 140.82 |
1571702400000 | 142.18 |
1571788800000 | 141.98 |
1571875200000 | 142.97 |
1571961600000 | 142.36 |
1572220800000 | 143 |
1572307200000 | 143.61 |
1572393600000 | 143.32 |
1572480000000 | 143.37 |
1572566400000 | 144.6399 |
1572825600000 | 146.71 |
1572912000000 | 147.49 |
1572998400000 | 147.54 |
1573084800000 | 147.95 |
1573171200000 | 146.35 |
1573430400000 | 144.59 |
1573516800000 | 145.25 |
1573603200000 | 143.77 |
1573689600000 | 144.03 |
1573776000000 | 145.2 |
1574035200000 | 145.46 |
1574121600000 | 146.08 |
1574208000000 | 145.15 |
1574294400000 | 144.24 |
1574380800000 | 144.52 |
1574640000000 | 144.82 |
1574726400000 | 144.15 |
1574812800000 | 144.85 |
1574899200000 | 144.1699 |
1574985600000 | 142.51 |
1575244800000 | 142.69 |
1575331200000 | 142.04 |
1575417600000 | 142.29 |
1575504000000 | 142.98 |
1575590400000 | 143.98 |
1575849600000 | 144.83 |
1575936000000 | 144.4 |
1576022400000 | 145.51 |
1576108800000 | 148.01 |
1576195200000 | 150.66 |
1576454400000 | 150.58 |
1576540800000 | 153.55 |
1576627200000 | 154.43 |
1576713600000 | 153.9199 |
1576800000000 | 153.94 |
1577059200000 | 154.1399 |
1577145600000 | 153.44 |
1577404800000 | 155.09 |
1577664000000 | 154.63 |
1577750400000 | 154.02 |
1577923200000 | 155.25 |
1578009600000 | 155.06 |
1578268800000 | 153.46 |
1578355200000 | 153.4199 |
1578441600000 | 153.52 |
1578528000000 | 156.25 |
1578614400000 | 156.91 |
1578873600000 | 157.94 |
1578960000000 | 158.02 |
1579046400000 | 156.51 |
1579132800000 | 157.02 |
1579219200000 | 158.02 |
1579478400000 | 157.9199 |
1579564800000 | 155.77 |
1579651200000 | 156.58 |
1579737600000 | 155.47 |
1579824000000 | 155.6 |
1580083200000 | 153.59 |
1580169600000 | 153.08 |
1580256000000 | 152.5 |
1580342400000 | 148.11 |
1580428800000 | 146.81 |
1580688000000 | 146.18 |
1580774400000 | 149.41 |
1580860800000 | 150.4199 |
1580947200000 | 152.24 |
1581033600000 | 150.54 |
1581292800000 | 149.85 |
1581379200000 | 151.69 |
1581465600000 | 153.1 |
1581552000000 | 152.5 |
1581638400000 | 152.69 |
1581897600000 | 152.57 |
1581984000000 | 150.01 |
1582070400000 | 151.6 |
1582156800000 | 150.51 |
1582243200000 | 149.06 |
1582502400000 | 145.16 |
1582588800000 | 145.35 |
1582675200000 | 143.18 |
1582761600000 | 140.99 |
1582848000000 | 137.02 |
1583107200000 | 138.23 |
1583193600000 | 140.13 |
1583280000000 | 141.27 |
1583366400000 | 141.12 |
1583452800000 | 136.74 |
1583712000000 | 128.1699 |
1583798400000 | 128.94 |
1583884800000 | 126.83 |
1583971200000 | 118.52 |
1584057600000 | 120.03 |
1584316800000 | 113.38 |
1584403200000 | 110.38 |
1584489600000 | 104.38 |
1584576000000 | 101.52 |
1584662400000 | 107.65 |
1584921600000 | 100.1 |
1585008000000 | 107.01 |
1585094400000 | 112.09 |
1585180800000 | 114.12 |
1585267200000 | 113.09 |
1585526400000 | 110.63 |
1585612800000 | 112.98 |
1585699200000 | 109.57 |
1585785600000 | 111.3 |
1585872000000 | 110.58 |
1586131200000 | 113.1 |
1586217600000 | 116.74 |
1586304000000 | 116.03 |
1586390400000 | 117.92 |
1586822400000 | 117.33 |
1586908800000 | 115.24 |
1586995200000 | 114.46 |
1587081600000 | 118.66 |
1587340800000 | 118.05 |
1587427200000 | 114.83 |
1587513600000 | 116.37 |
1587600000000 | 117.69 |
1587686400000 | 115.78 |
1587945600000 | 117.91 |
1588032000000 | 119.38 |
1588118400000 | 121.94 |
1588204800000 | 123.28 |
1588291200000 | 122.72 |
1588550400000 | 118.2 |
1588636800000 | 119.05 |
1588723200000 | 119.47 |
1588809600000 | 118.87 |
1588896000000 | 120.62 |
1589155200000 | 120.8 |
1589241600000 | 119.43 |
1589328000000 | 119.67 |
1589414400000 | 117.69 |
1589500800000 | 117.67 |
1589760000000 | 118.4 |
1589846400000 | 119.83 |
1589932800000 | 121.25 |
1590019200000 | 121.47 |
1590105600000 | 118.95 |
1590364800000 | 119.77 |
1590451200000 | 121.17 |
1590537600000 | 121.96 |
1590624000000 | 122.68 |
1590710400000 | 121.73 |
1590969600000 | 124.81 |
1591056000000 | 127.07 |
1591142400000 | 130.75 |
1591228800000 | 130.3899 |
1591315200000 | 132.87 |
1591574400000 | 133.82 |
1591660800000 | 133.8 |
1591747200000 | 134.07 |
1591833600000 | 131.36 |
1591920000000 | 129.53 |
1592179200000 | 126.03 |
1592265600000 | 129.37 |
1592352000000 | 129.62 |
1592438400000 | 129.94 |
1592524800000 | 131.1 |
1592784000000 | 130.6399 |
1592870400000 | 131.8899 |
1592956800000 | 131.99 |
1593043200000 | 130.87 |
1593129600000 | 130.94 |
1593388800000 | 130.29 |
1593475200000 | 130.05 |
1593561600000 | 131.33 |
1593648000000 | 133.76 |
1593734400000 | 134.9 |
1593993600000 | 138.53 |
1594080000000 | 137.6699 |
1594166400000 | 138.09 |
1594252800000 | 138.4 |
1594339200000 | 137.49 |
1594598400000 | 138.03 |
1594684800000 | 137.13 |
1594771200000 | 138.16 |
1594857600000 | 137.07 |
1594944000000 | 138.35 |
1595203200000 | 138.94 |
1595289600000 | 142.36 |
1595376000000 | 142.02 |
1595462400000 | 141.52 |
1595548800000 | 140.82 |
1595808000000 | 144.38 |
1595894400000 | 146.1699 |
1595980800000 | 145.6399 |
1596067200000 | 145.23 |
1596153600000 | 143.68 |
1596412800000 | 141.61 |
1596499200000 | 143.45 |
1596585600000 | 144.46 |
1596672000000 | 145.69 |
1596758400000 | 144.11 |
1597017600000 | 144.87 |
1597104000000 | 145.78 |
1597190400000 | 145.65 |
1597276800000 | 146.16 |
1597363200000 | 145.47 |
1597622400000 | 145.84 |
1597708800000 | 146.08 |
1597795200000 | 145.31 |
1597881600000 | 141.2 |
1597968000000 | 142.68 |
1598227200000 | 144.08 |
1598313600000 | 144.8899 |
1598400000000 | 145.5 |
1598486400000 | 145.06 |
1598572800000 | 144.97 |
1598832000000 | 141.84 |
1598918400000 | 143.87 |
1599004800000 | 143.21 |
1599091200000 | 143.76 |
1599177600000 | 142.46 |
1599436800000 | 142.04 |
1599523200000 | 143.04 |
1599609600000 | 142.54 |
1599696000000 | 143.6399 |
1599782400000 | 143.78 |
1600041600000 | 145.36 |
1600128000000 | 146.68 |
1600214400000 | 147.83 |
1600300800000 | 146.15 |
1600387200000 | 146.05 |
1600646400000 | 143.84 |
1600732800000 | 142.53 |
1600819200000 | 142.05 |
1600905600000 | 139.01 |
1600992000000 | 139.41 |
1601251200000 | 140.54 |
1601337600000 | 140.47 |
1601424000000 | 141.21 |
1601510400000 | 141.99 |
1601596800000 | 141.6699 |
1601856000000 | 143.04 |
1601942400000 | 144.83 |
1602028800000 | 145.7 |
1602115200000 | 147.28 |
1602201600000 | 147.87 |
1602460800000 | 149.6699 |
1602547200000 | 149.81 |
1602633600000 | 149.59 |
1602720000000 | 147.18 |
1602806400000 | 147.31 |
1603065600000 | 148.83 |
1603152000000 | 149.12 |
1603238400000 | 149.77 |
1603324800000 | 149.69 |
1603411200000 | 149.76 |
1603670400000 | 149.12 |
1603756800000 | 148.21 |
1603843200000 | 145.65 |
1603929600000 | 144.35 |
1604016000000 | 142.37 |
1604275200000 | 143.36 |
1604361600000 | 145.88 |
1604448000000 | 147.38 |
1604534400000 | 151.4 |
1604620800000 | 153.18 |
1604880000000 | 156.6399 |
1604966400000 | 156.91 |
1605052800000 | 158.4 |
1605139200000 | 157.4 |
1605225600000 | 157.88 |
1605484800000 | 161.68 |
1605571200000 | 162.4199 |
1605657600000 | 163.84 |
1605744000000 | 161.97 |
1605830400000 | 161.94 |
1606089600000 | 164.48 |
1606176000000 | 165.28 |
1606262400000 | 164.71 |
1606348800000 | 166.43 |
1606435200000 | 166.4 |
1606694400000 | 163.54 |
1606780800000 | 166.82 |
1606867200000 | 168.8899 |
1606953600000 | 169.21 |
1607040000000 | 172.3 |
1607299200000 | 173.66 |
1607385600000 | 172.91 |
1607472000000 | 174.44 |
1607558400000 | 173.56 |
1607644800000 | 174.13 |
1607904000000 | 173.21 |
1607990400000 | 172.66 |
1608076800000 | 173.95 |
1608163200000 | 174.62 |
1608249600000 | 173.73 |
1608508800000 | 171.96 |
1608595200000 | 170.79 |
1608681600000 | 171.95 |
1608768000000 | 174.6 |
1609113600000 | 176.24 |
1609200000000 | 177.52 |
1609286400000 | 180.28 |
1609372800000 | 180.8899 |
1609718400000 | 183.31 |
1609804800000 | 184.46 |
1609891200000 | 184.61 |
1609977600000 | 186.3899 |
1610064000000 | 192.19 |
1610323200000 | 193.6699 |
1610409600000 | 194.71 |
1610496000000 | 196.47 |
1610582400000 | 195.97 |
1610668800000 | 194.33 |
1610928000000 | 192.94 |
1611014400000 | 196.37 |
1611100800000 | 198.23 |
1611187200000 | 200.43 |
1611273600000 | 196.53 |
1611532800000 | 197.1699 |
1611619200000 | 193.45 |
1611705600000 | 191.8 |
1611792000000 | 187.96 |
1611878400000 | 184.6699 |
1612137600000 | 189.1699 |
1612224000000 | 193.34 |
1612310400000 | 193.86 |
1612396800000 | 192.65 |
1612483200000 | 194.23 |
1612742400000 | 194.25 |
1612828800000 | 194.28 |
1612915200000 | 194.86 |
1613001600000 | 195.45 |
1613088000000 | 195.87 |
1613347200000 | 198.82 |
1613433600000 | 199.34 |
1613520000000 | 200.28 |
1613606400000 | 198.19 |
1613692800000 | 198.28 |
1613952000000 | 195.8899 |
1614038400000 | 196.01 |
1614124800000 | 194.34 |
1614211200000 | 197.8899 |
1614297600000 | 189.54 |
1614556800000 | 190.61 |
1614643200000 | 191.84 |
1614729600000 | 196.25 |
1614816000000 | 192.76 |
1614902400000 | 192.25 |
1615161600000 | 190.02 |
1615248000000 | 190.05 |
1615334400000 | 190.43 |
1615420800000 | 194.13 |
1615507200000 | 194.55 |
1615766400000 | 193.97 |
1615852800000 | 194.6399 |
1615939200000 | 192.37 |
1616025600000 | 192.88 |
1616112000000 | 190.62 |
1616371200000 | 191.02 |
1616457600000 | 190.31 |
1616544000000 | 187.48 |
1616630400000 | 186.7 |
1616716800000 | 189.5 |
1616976000000 | 190.4199 |
1617062400000 | 191.24 |
1617148800000 | 189.37 |
1617235200000 | 191.56 |
1617667200000 | 193.01 |
1617753600000 | 192.74 |
1617840000000 | 192.9199 |
1617926400000 | 191.03 |
1618185600000 | 188.86 |
1618272000000 | 190.4199 |
1618358400000 | 192.6 |
1618444800000 | 193.35 |
1618531200000 | 193.26 |
1618790400000 | 192 |
1618876800000 | 192.1 |
1618963200000 | 189.48 |
1619049600000 | 190.06 |
1619136000000 | 191.36 |
1619395200000 | 192.9 |
1619481600000 | 193.25 |
1619568000000 | 192.83 |
1619654400000 | 193.15 |
1619740800000 | 190.48 |
1620000000000 | 188.44 |
1620086400000 | 188.49 |
1620172800000 | 188.63 |
1620259200000 | 189.48 |
1620345600000 | 191.83 |
1620604800000 | 191.93 |
1620691200000 | 187.52 |
1620777600000 | 184.59 |
1620864000000 | 182.07 |
1620950400000 | 184.32 |
1621209600000 | 184 |
1621296000000 | 187.91 |
1621382400000 | 186.55 |
1621468800000 | 186.06 |
1621555200000 | 188.51 |
1621814400000 | 187.75 |
1621900800000 | 190.34 |
1621987200000 | 191.16 |
1622073600000 | 190.97 |
1622160000000 | 193.3899 |
1622419200000 | 195.3 |
1622505600000 | 196.12 |
1622592000000 | 195.82 |
1622678400000 | 196.91 |
1622764800000 | 196.49 |
1623024000000 | 196.62 |
1623110400000 | 196.16 |
1623196800000 | 194.96 |
1623283200000 | 196.58 |
1623369600000 | 197.65 |
1623628800000 | 197.74 |
1623715200000 | 198.1699 |
1623801600000 | 198.2 |
1623888000000 | 196.81 |
1623974400000 | 195.99 |
1624233600000 | 193.3899 |
1624320000000 | 192.99 |
1624406400000 | 195 |
1624492800000 | 195.28 |
1624579200000 | 196.07 |
1624838400000 | 195.41 |
1624924800000 | 194.96 |
1625011200000 | 195.41 |
1625097600000 | 194.1699 |
1625184000000 | 193.45 |
1625443200000 | 194.59 |
1625529600000 | 194.52 |
1625616000000 | 193.85 |
1625702400000 | 191.05 |
1625788800000 | 189.81 |
1626048000000 | 191.33 |
1626134400000 | 193.47 |
1626220800000 | 193.61 |
1626307200000 | 195.11 |
1626393600000 | 192.82 |
1626652800000 | 189.04 |
1626739200000 | 188.29 |
1626825600000 | 188.1399 |
1626912000000 | 190.91 |
1626998400000 | 190.18 |
1627257600000 | 188.29 |
1627344000000 | 187.77 |
1627430400000 | 188.34 |
1627516800000 | 190.28 |
1627603200000 | 188.61 |
1627862400000 | 190.87 |
1627948800000 | 192.34 |
1628035200000 | 194.57 |
1628121600000 | 195 |
1628208000000 | 193.55 |
1628467200000 | 193.69 |
1628553600000 | 193.46 |
1628640000000 | 192.52 |
1628726400000 | 191.65 |
1628812800000 | 190.4 |
1629072000000 | 190.31 |
1629158400000 | 188.78 |
1629244800000 | 189.4199 |
1629331200000 | 185.68 |
1629417600000 | 184.18 |
1629676800000 | 187.08 |
1629763200000 | 189.45 |
1629849600000 | 190.41 |
1629936000000 | 189.57 |
1630022400000 | 191.12 |
1630281600000 | 192.88 |
1630368000000 | 195.59 |
1630454400000 | 195.95 |
1630540800000 | 195.28 |
1630627200000 | 197.26 |
1630886400000 | 198.88 |
1630972800000 | 197.53 |
1631059200000 | 195.18 |
1631145600000 | 193.9199 |
1631232000000 | 194.85 |
1631491200000 | 194.24 |
1631577600000 | 194.22 |
1631664000000 | 194.25 |
1631750400000 | 193.1699 |
1631836800000 | 192.72 |
1632096000000 | 190.53 |
1632182400000 | 191.16 |
1632268800000 | 190.4 |
1632355200000 | 192.23 |
1632441600000 | 193.11 |
1632700800000 | 194.29 |
1632787200000 | 191.9 |
1632873600000 | 189.53 |
1632960000000 | 189.51 |
1633046400000 | 187.71 |
1633305600000 | 187.4 |
1633392000000 | 187.51 |
1633478400000 | 185.53 |
1633564800000 | 188.09 |
1633651200000 | 188.1399 |
1633910400000 | 188.5 |
1633996800000 | 186.07 |
1634083200000 | 186.35 |
1634169600000 | 188.09 |
1634256000000 | 191.53 |
1634515200000 | 190.55 |
1634601600000 | 192.84 |
1634688000000 | 193 |
1634774400000 | 191.56 |
1634860800000 | 191.9 |
1635120000000 | 192.8899 |
1635206400000 | 194.47 |
1635292800000 | 193.38 |
1635379200000 | 192.1699 |
1635465600000 | 189.62 |
1635724800000 | 190.27 |
1635811200000 | 190.8899 |
1635897600000 | 189.66 |
1635984000000 | 189.95 |
1636070400000 | 190.63 |
1636329600000 | 192.05 |
1636416000000 | 193.13 |
1636502400000 | 192.15 |
1636588800000 | 191.51 |
1636675200000 | 192.07 |
1636934400000 | 193.19 |
1637020800000 | 192.7 |
1637107200000 | 192.23 |
1637193600000 | 191.68 |
1637280000000 | 191.62 |
1637539200000 | 191.35 |
1637625600000 | 190.76 |
1637712000000 | 189.94 |
1637798400000 | 189.75 |
1637884800000 | 185.07 |
1638144000000 | 185.4 |
1638230400000 | 184.6 |
1638316800000 | 188.6399 |
1638403200000 | 192.01 |
1638489600000 | 190.38 |
1638748800000 | 189.02 |
1638835200000 | 191.16 |
1638921600000 | 191.79 |
1639008000000 | 193.07 |
1639094400000 | 191.43 |
1639353600000 | 189.51 |
1639440000000 | 188.77 |
1639526400000 | 188.34 |
1639612800000 | 190.31 |
1639699200000 | 189.77 |
1639958400000 | 186.32 |
1640044800000 | 187.73 |
1640131200000 | 189.27 |
1640217600000 | 190.6 |
1640304000000 | 191.31 |
1640563200000 | 191.8 |
1640649600000 | 193.71 |
1640736000000 | 192.88 |
1640822400000 | 192.62 |
1640908800000 | 192.86 |
1641168000000 | 194.6399 |
1641254400000 | 197.13 |
1641340800000 | 195.8899 |
1641427200000 | 193.5 |
1641513600000 | 194.33 |
1641772800000 | 195.24 |
1641859200000 | 197.34 |
1641945600000 | 199.58 |
1642032000000 | 198.95 |
1642118400000 | 198.37 |
1642377600000 | 198.75 |
1642464000000 | 195.43 |
1642550400000 | 194.23 |
1642636800000 | 194.85 |
1642723200000 | 192.59 |
1642982400000 | 190.61 |
1643068800000 | 188.4199 |
1643155200000 | 188.05 |
1643241600000 | 186.3899 |
1643328000000 | 186.91 |
1643587200000 | 188.44 |
1643673600000 | 189.16 |
1643760000000 | 189.38 |
1643846400000 | 188.83 |
1643932800000 | 190.11 |
1644192000000 | 189.13 |
1644278400000 | 189.68 |
1644364800000 | 191.88 |
1644451200000 | 194.2 |
1644537600000 | 192.81 |
1644796800000 | 188.9 |
1644883200000 | 189.72 |
1644969600000 | 192.44 |
1645056000000 | 191.75 |
1645142400000 | 190.43 |
1645401600000 | 188.68 |
1645488000000 | 186.72 |
1645574400000 | 186.27 |
1645660800000 | 175.02 |
1645747200000 | 178.68 |
1646006400000 | 177.57 |
1646092800000 | 177.61 |
1646179200000 | 175.53 |
1646265600000 | 176.99 |
1646352000000 | 172.4 |
1646611200000 | 165.35 |
1646697600000 | 164.1699 |
1646784000000 | 166.23 |
1646870400000 | 170.36 |
1646956800000 | 168.31 |
1647216000000 | 168.2 |
1647302400000 | 165.3 |
1647388800000 | 168.41 |
1647475200000 | 174.72 |
1647561600000 | 168.45 |
1647820800000 | 167.3 |
1647907200000 | 167.97 |
1647993600000 | 168.61 |
1648080000000 | 168.24 |
1648166400000 | 168.16 |
1648425600000 | 166.6699 |
1648512000000 | 168.26 |
1648598400000 | 170.94 |
1648684800000 | 170.4 |
1648771200000 | 170.1 |
1649030400000 | 172.02 |
1649116800000 | 171.36 |
1649203200000 | 168.49 |
1649289600000 | 166.08 |
1649376000000 | 166.19 |
1649635200000 | 163.95 |
1649721600000 | 162.6399 |
1649808000000 | 165.04 |
1649894400000 | 164.71 |
1650326400000 | 161.04 |
1650412800000 | 162.09 |
1650499200000 | 162.45 |
1650585600000 | 160.29 |
1650844800000 | 156.79 |
1650931200000 | 157.05 |
1651017600000 | 154.16 |
1651104000000 | 155.32 |
1651190400000 | 157.49 |
1651449600000 | 156.83 |
1651536000000 | 156.28 |
1651622400000 | 156.18 |
1651708800000 | 156.34 |
1651795200000 | 152.63 |
1652054400000 | 150.22 |
1652140800000 | 149.97 |
1652227200000 | 150.54 |
1652313600000 | 147.06 |
1652400000000 | 149.07 |
1652659200000 | 149.61 |
1652745600000 | 152.84 |
1652832000000 | 153.88 |
1652918400000 | 151.07 |
1653004800000 | 154.44 |
1653264000000 | 154.81 |
1653350400000 | 152.76 |
1653436800000 | 153.23 |
1653523200000 | 152.9199 |
1653609600000 | 156.18 |
1653868800000 | 159.52 |
1653955200000 | 160.72 |
1654041600000 | 159.47 |
1654128000000 | 157.93 |
1654214400000 | 158.37 |
1654473600000 | 158.61 |
1654560000000 | 155.61 |
1654646400000 | 156.4199 |
1654732800000 | 156.06 |
1654819200000 | 152.95 |
1655078400000 | 148.19 |
1655164800000 | 147.55 |
1655251200000 | 146.61 |
1655337600000 | 145.99 |
1655424000000 | 144.83 |
1655683200000 | 144.66 |
1655769600000 | 146.54 |
1655856000000 | 143.38 |
1655942400000 | 142.51 |
1656028800000 | 144.03 |
1656288000000 | 146.85 |
1656374400000 | 147.05 |
1656460800000 | 144.6699 |
1656547200000 | 142.83 |
1656633600000 | 140.36 |
1656892800000 | 140.08 |
1656979200000 | 140.44 |
1657065600000 | 138.8 |
1657152000000 | 142.1 |
1657238400000 | 143.19 |
1657497600000 | 141.72 |
1657584000000 | 139.1699 |
1657670400000 | 140.2 |
1657756800000 | 139.52 |
1657843200000 | 141.25 |
1658102400000 | 143.78 |
1658188800000 | 143.4199 |
1658275200000 | 144.28 |
1658361600000 | 145.51 |
1658448000000 | 145.52 |
1658707200000 | 145.23 |
1658793600000 | 145.15 |
1658880000000 | 145.63 |
1658966400000 | 147.33 |
1659052800000 | 148.51 |
1659312000000 | 148.46 |
1659398400000 | 146.9199 |
1659484800000 | 147.4199 |
1659571200000 | 147.93 |
1659657600000 | 150.13 |
1659916800000 | 150.1 |
1660003200000 | 150.04 |
1660089600000 | 148.87 |
1660176000000 | 151.26 |
1660262400000 | 152.09 |
1660521600000 | 152.35 |
1660608000000 | 152.84 |
1660694400000 | 153.02 |
1660780800000 | 152.04 |
1660867200000 | 150.68 |
1661126400000 | 148.51 |
1661212800000 | 147.41 |
1661299200000 | 147.13 |
1661385600000 | 148.54 |
1661472000000 | 148.76 |
1661731200000 | 145.48 |
1661817600000 | 146.3 |
1661904000000 | 147.19 |
1661990400000 | 144.18 |
1662076800000 | 143.11 |
1662336000000 | 142.84 |
1662422400000 | 142.66 |
1662508800000 | 140.51 |
1662595200000 | 141.32 |
1662681600000 | 142.36 |
1662940800000 | 143.59 |
1663027200000 | 145.29 |
1663113600000 | 142.3899 |
1663200000000 | 141.6 |
1663286400000 | 138.78 |
1663545600000 | 138.74 |
1663632000000 | 139.8899 |
1663718400000 | 138.51 |
1663804800000 | 136.28 |
1663891200000 | 134.11 |
1664150400000 | 131.21 |
1664236800000 | 131.34 |
1664323200000 | 128.44 |
1664409600000 | 127.7 |
1664496000000 | 128.44 |
1664755200000 | 128.1 |
1664841600000 | 131.06 |
1664928000000 | 133.58 |
1665014400000 | 134.3899 |
1665100800000 | 132.36 |
1665360000000 | 131.63 |
1665446400000 | 127.54 |
1665532800000 | 127.64 |
1665619200000 | 126.39 |
1665705600000 | 128.62 |
1665964800000 | 128.35 |
1666051200000 | 129.9 |
1666137600000 | 128.54 |
1666224000000 | 128.56 |
1666310400000 | 128.58 |
1666569600000 | 127.97 |
1666656000000 | 126.93 |
1666742400000 | 127.86 |
1666828800000 | 129.53 |
1666915200000 | 127.99 |
1667174400000 | 129.52 |
1667260800000 | 131.29 |
1667347200000 | 131.37 |
1667433600000 | 129.83 |
1667520000000 | 131.21 |
1667779200000 | 133.01 |
1667865600000 | 134.25 |
1667952000000 | 135.9 |
1668038400000 | 133.58 |
1668124800000 | 141.71 |
1668384000000 | 141.56 |
1668470400000 | 144.72 |
1668556800000 | 144.7 |
1668643200000 | 142.82 |
1668729600000 | 142.99 |
1668988800000 | 141.3899 |
1669075200000 | 141.94 |
1669161600000 | 142.41 |
1669248000000 | 145.22 |
1669334400000 | 145.23 |
1669593600000 | 142.8899 |
1669680000000 | 144.8899 |
1669766400000 | 147.45 |
1669852800000 | 148.86 |
1669939200000 | 147.04 |
1670198400000 | 147.03 |
1670284800000 | 144.32 |
1670371200000 | 143.1399 |
1670457600000 | 143.35 |
1670544000000 | 144.6399 |
1670803200000 | 143 |
1670889600000 | 143.02 |
1670976000000 | 144.56 |
1671062400000 | 142.59 |
1671148800000 | 141.65 |
1671408000000 | 141.78 |
1671494400000 | 141.04 |
1671580800000 | 140.85 |
1671667200000 | 142.61 |
1671753600000 | 140.72 |
1672099200000 | 141.37 |
1672185600000 | 140.71 |
1672272000000 | 139.99 |
1672358400000 | 139.85 |
1672617600000 | 140.11 |
1672704000000 | 140.3899 |
1672790400000 | 141.19 |
1672876800000 | 141.82 |
1672963200000 | 142.65 |
1673222400000 | 147.21 |
1673308800000 | 147.36 |
1673395200000 | 148.16 |
1673481600000 | 148.68 |
1673568000000 | 150.41 |
1673827200000 | 150.71 |
1673913600000 | 150.52 |
1674000000000 | 150.93 |
1674086400000 | 150.8899 |
1674172800000 | 151.5 |
1674432000000 | 151.65 |
1674518400000 | 151.75 |
1674604800000 | 152.35 |
1674691200000 | 153.56 |
1674777600000 | 153.13 |
1675036800000 | 155.33 |
1675123200000 | 152.59 |
1675209600000 | 154.35 |
1675296000000 | 156.1 |
1675382400000 | 156.1399 |
1675641600000 | 151.61 |
1675728000000 | 151.54 |
1675814400000 | 153.97 |
1675900800000 | 154.04 |
1675987200000 | 153.69 |
1676246400000 | 152.68 |
1676332800000 | 153.99 |
1676419200000 | 151.62 |
1676505600000 | 152.97 |
1676592000000 | 150.8899 |
1676851200000 | 151.16 |
1676937600000 | 150.52 |
1677024000000 | 147.98 |
1677110400000 | 149.6699 |
1677196800000 | 147.55 |
1677456000000 | 146.74 |
1677542400000 | 146.48 |
1677628800000 | 148.62 |
1677715200000 | 147.99 |
1677801600000 | 149.19 |
1678060800000 | 150.8899 |
1678147200000 | 150.57 |
1678233600000 | 149.01 |
1678320000000 | 148.13 |
1678406400000 | 145.62 |
1678665600000 | 146.54 |
1678752000000 | 144.3 |
1678838400000 | 144.74 |
1678924800000 | 144.28 |
1679011200000 | 146.36 |
1679270400000 | 144.94 |
1679356800000 | 145.84 |
1679443200000 | 148.1699 |
1679529600000 | 150.24 |
1679616000000 | 149.74 |
1679875200000 | 148.28 |
1679961600000 | 149.04 |
1680048000000 | 149.88 |
1680134400000 | 150.57 |
1680220800000 | 151.33 |
1680480000000 | 150.52 |
1680566400000 | 150.7 |
1680652800000 | 151.4 |
1680739200000 | 150.07 |
1681171200000 | 152.41 |
1681257600000 | 152.3899 |
1681344000000 | 152.72 |
1681430400000 | 153.44 |
1681689600000 | 152.91 |
1681776000000 | 152.23 |
1681862400000 | 150.96 |
1681948800000 | 151.11 |
1682035200000 | 150.46 |
1682294400000 | 150.05 |
1682380800000 | 148.33 |
1682467200000 | 148.12 |
1682553600000 | 149.33 |
1682640000000 | 150.3899 |
1682899200000 | 150.47 |
1682985600000 | 150.13 |
1683072000000 | 149.69 |
1683158400000 | 151.3 |
1683244800000 | 151.47 |
1683504000000 | 153.13 |
1683590400000 | 152.72 |
1683676800000 | 151.9199 |
1683763200000 | 151.27 |
1683849600000 | 150.19 |
1684108800000 | 150.99 |
1684195200000 | 151.62 |
1684281600000 | 151.9 |
1684368000000 | 153.45 |
1684454400000 | 154.61 |
1684713600000 | 154.71 |
1684800000000 | 154.35 |
1684886400000 | 153.33 |
1684972800000 | 153.83 |
1685059200000 | 156.48 |
1685318400000 | 157.12 |
1685404800000 | 157.29 |
1685491200000 | 155.41 |
1685577600000 | 155.15 |
1685664000000 | 157.91 |
1685923200000 | 157.61 |
1686009600000 | 157.99 |
1686096000000 | 158.77 |
1686182400000 | 158.18 |
1686268800000 | 159.9199 |
1686528000000 | 160.31 |
1686614400000 | 162.96 |
1686700800000 | 162.56 |
1686787200000 | 162.49 |
1686873600000 | 163.23 |
1687132800000 | 162.15 |
1687219200000 | 161.44 |
1687305600000 | 160.57 |
1687392000000 | 160.33 |
1687478400000 | 159.49 |
1687737600000 | 159.07 |
1687824000000 | 159.98 |
1687910400000 | 159.88 |
1687996800000 | 159.38 |
1688083200000 | 159.91 |
1688342400000 | 162.1399 |
1688428800000 | 162.57 |
1688515200000 | 161.2 |
1688601600000 | 158.34 |
1688688000000 | 156.97 |
1688947200000 | 156.46 |
1689033600000 | 158.87 |
1689120000000 | 160.03 |
1689206400000 | 161.87 |
1689292800000 | 164.29 |
1689552000000 | 164.21 |
1689638400000 | 163.55 |
1689724800000 | 162.86 |
1689811200000 | 162.31 |
1689897600000 | 159.95 |
1690156800000 | 159.54 |
1690243200000 | 161.36 |
1690329600000 | 161.16 |
1690416000000 | 162.16 |
1690502400000 | 161.97 |
1690761600000 | 161.84 |
1690848000000 | 162.11 |
1690934400000 | 158.54 |
1691020800000 | 157.43 |
1691107200000 | 156.91 |
1691366400000 | 157.09 |
1691452800000 | 155.09 |
1691539200000 | 156.28 |
1691625600000 | 155.7 |
1691712000000 | 153.77 |
1691971200000 | 152.1399 |
1692057600000 | 151.86 |
1692144000000 | 151.21 |
1692230400000 | 150.31 |
1692316800000 | 149.69 |
1692576000000 | 149.19 |
1692662400000 | 150.3 |
1692748800000 | 151.43 |
1692835200000 | 153.57 |
1692921600000 | 151.24 |
1693180800000 | 152.05 |
1693267200000 | 153.07 |
1693353600000 | 153.24 |
1693440000000 | 152.33 |
1693526400000 | 153.7 |
1693785600000 | 155.01 |
1693872000000 | 153.57 |
1693958400000 | 153.05 |
1694044800000 | 152.18 |
1694131200000 | 151.9 |
1694390400000 | 152.4 |
1694476800000 | 153.27 |
1694563200000 | 153.4 |
1694649600000 | 155.05 |
1694736000000 | 155.87 |
1694995200000 | 153.37 |
1695081600000 | 152.99 |
1695168000000 | 152.36 |
1695254400000 | 149.73 |
1695340800000 | 149.73 |
1695600000000 | 149.33 |
1695686400000 | 147.15 |
1695772800000 | 147.15 |
1695859200000 | 147.05 |
1695945600000 | 147.37 |
1696204800000 | 148.04 |
1696291200000 | 146.21 |
1696377600000 | 144.6 |
1696464000000 | 145.55 |
1696550400000 | 146.08 |
1696809600000 | 145.84 |
1696896000000 | 147.01 |
1696982400000 | 149.72 |
1697068800000 | 151.04 |
1697155200000 | 149.66 |
1697414400000 | 148.56 |
1697500800000 | 149.93 |
1697587200000 | 148.68 |
1697673600000 | 147.3 |
1697760000000 | 147.31 |
1698019200000 | 145.8 |
1698105600000 | 146.34 |
1698192000000 | 145.62 |
1698278400000 | 142.99 |
1698364800000 | 144.01 |
1698624000000 | 144.18 |
1698710400000 | 143.07 |
1698796800000 | 143.6399 |
1698883200000 | 147.3 |
1698969600000 | 149.59 |
1699228800000 | 152.54 |
1699315200000 | 151.6399 |
1699401600000 | 150.57 |
1699488000000 | 150.72 |
1699574400000 | 149.71 |
1699833600000 | 150.44 |
1699920000000 | 151.71 |
1700006400000 | 155.86 |
1700092800000 | 156.05 |
1700179200000 | 155.56 |
1700438400000 | 156.62 |
1700524800000 | 157.59 |
1700611200000 | 156.6399 |
1700697600000 | 157.03 |
1700784000000 | 155.98 |
1701043200000 | 155.16 |
1701129600000 | 156.88 |
1701216000000 | 157.46 |
1701302400000 | 157.98 |
1701388800000 | 156.94 |
1701648000000 | 157.52 |
1701734400000 | 156.04 |
1701820800000 | 156.26 |
1701907200000 | 155.4 |
1701993600000 | 157.66 |
1702252800000 | 157.29 |
1702339200000 | 157.7 |
1702425600000 | 157.15 |
1702512000000 | 160.98 |
1702598400000 | 162.47 |
1702857600000 | 161.91 |
1702944000000 | 161.9199 |
1703030400000 | 162.48 |
1703116800000 | 162.19 |
1703203200000 | 162.69 |
1703635200000 | 166.25 |
1703721600000 | 167.6399 |
1703808000000 | 167.65 |
1704153600000 | 166.13 |
1704240000000 | 162.6399 |
1704326400000 | 162.81 |
1704412800000 | 162.76 |
1704672000000 | 162.34 |
1704758400000 | 161.32 |
1704844800000 | 160.24 |
1704931200000 | 160.75 |
1705017600000 | 161.29 |
1705276800000 | 161.49 |
1705363200000 | 158.95 |
1705449600000 | 155.04 |
1705536000000 | 155.91 |
1705622400000 | 160.09 |
1705881600000 | 159.85 |
1705968000000 | 160.41 |
1706054400000 | 160.71 |
1706140800000 | 161.8 |
1706227200000 | 161.79 |
1706486400000 | 162.93 |
1706572800000 | 162.6 |
1706659200000 | 161.09 |
1706745600000 | 161.81 |
1706832000000 | 163.76 |
1707091200000 | 163.1399 |
1707177600000 | 164.81 |
1707264000000 | 164.78 |
1707350400000 | 163.65 |
1707436800000 | 163.61 |
1707696000000 | 163.59 |
1707782400000 | 164.21 |
1707868800000 | 163.55 |
1707955200000 | 166.76 |
1708041600000 | 166.57 |
1708300800000 | 166.69 |
1708387200000 | 167.4 |
1708473600000 | 167.01 |
1708560000000 | 168.54 |
1708646400000 | 168.56 |
1708905600000 | 168.28 |
1708992000000 | 168.18 |
1709078400000 | 167.63 |
1709164800000 | 167.09 |
1709251200000 | 167.22 |
1709510400000 | 170.47 |
1709596800000 | 169.6399 |
1709683200000 | 170.48 |
1709769600000 | 172.18 |
1709856000000 | 174.65 |
1710115200000 | 173.23 |
1710201600000 | 175.07 |
1710288000000 | 175.74 |
1710374400000 | 175.59 |
1710460800000 | 172.03 |
1710720000000 | 172.81 |
1710806400000 | 171.53 |
1710892800000 | 172.73 |
1710979200000 | 177 |
1711065600000 | 175.49 |
1711324800000 | 174.8899 |
1711411200000 | 176.09 |
1711497600000 | 176.25 |
1711584000000 | 176.33 |
1712016000000 | 178.86 |
1712102400000 | 177.1699 |
1712188800000 | 178.9199 |
1712275200000 | 178.26 |
1712534400000 | 178.52 |
1712620800000 | 180.3 |
1712707200000 | 180.11 |
1712793600000 | 179.6399 |
1712880000000 | 177.45 |
1713139200000 | 174.71 |
1713225600000 | 170.1 |
1713312000000 | 170.91 |
1713398400000 | 172.22 |
1713484800000 | 167.87 |
1713744000000 | 167.6 |
1713830400000 | 168.54 |
1713916800000 | 172.88 |
1714003200000 | 170.74 |
1714089600000 | 172.43 |
1714348800000 | 174.53 |
1714435200000 | 173.63 |
1714521600000 | 173.65 |
1714608000000 | 173.57 |
1714694400000 | 175.21 |
1714953600000 | 176.34 |
1715040000000 | 178.68 |
1715126400000 | 178.16 |
1715212800000 | 176.74 |
1715299200000 | 178.18 |
1715558400000 | 179.27 |
1715644800000 | 179.6399 |
1715731200000 | 180.4199 |
1715817600000 | 183.65 |
1715904000000 | 182.57 |
1716163200000 | 182.93 |
1716249600000 | 182.05 |
1716336000000 | 183.34 |
1716422400000 | 184.37 |
1716508800000 | 182.69 |
1716768000000 | 184.75 |
1716854400000 | 184.77 |
1716940800000 | 180.97 |
1717027200000 | 177.63 |
1717113600000 | 175.88 |
1717372800000 | 179.3899 |
1717459200000 | 176.68 |
1717545600000 | 180 |
1717632000000 | 182.75 |
1717718400000 | 182.36 |
1717977600000 | 180.95 |
1718064000000 | 180.48 |
1718150400000 | 182.19 |
1718236800000 | 184.48 |
1718323200000 | 185.13 |
1718582400000 | 184.61 |
1718668800000 | 187.6699 |
1718755200000 | 192.37 |
1718841600000 | 193.52 |
1718928000000 | 191.6399 |
1719187200000 | 189.9199 |
1719273600000 | 191.02 |
1719360000000 | 192.23 |
1719446400000 | 192.43 |
1719532800000 | 193.69 |
1719792000000 | 194.04 |
1719878400000 | 192.73 |
1719964800000 | 194.27 |
1720051200000 | 197.69 |
1720137600000 | 198.11 |
1720396800000 | 200.43 |
1720483200000 | 201.3 |
1720569600000 | 201.51 |
1720656000000 | 204.04 |
1720742400000 | 201.2 |
1721001600000 | 201.09 |
1721088000000 | 201.08 |
1721174400000 | 198.98 |
1721260800000 | 197.12 |
1721347200000 | 193.62 |
1721606400000 | 190.51 |
1721692800000 | 192.73 |
1721779200000 | 191.54 |
1721865600000 | 189.83 |
1721952000000 | 187.4 |
1722211200000 | 188.63 |
1722297600000 | 187.96 |
1722384000000 | 189.63 |
1722470400000 | 191.31 |
1722556800000 | 184.52 |
1722816000000 | 173.07 |
1722902400000 | 177.52 |
1722988800000 | 181.91 |
1723075200000 | 180.03 |
1723161600000 | 184.66 |
1723420800000 | 186.43 |
1723507200000 | 186.73 |
1723593600000 | 189.01 |
1723680000000 | 189.01 |
1723766400000 | 193.29 |
1724025600000 | 194.36 |
1724112000000 | 195.1699 |
1724198400000 | 193.47 |
1724284800000 | 192.94 |
1724371200000 | 192.9199 |
1724630400000 | 193.47 |
1724716800000 | 192.44 |
1724803200000 | 193.62 |
1724889600000 | 191.52 |
1724976000000 | 191.54 |
1725235200000 | 191.32 |
1725321600000 | 189.36 |
1725408000000 | 184.52 |
1725494400000 | 184.8899 |
1725580800000 | 185.22 |
1725840000000 | 182.83 |
1725926400000 | 182.3 |
1726012800000 | 181.58 |
1726099200000 | 186.1699 |
1726185600000 | 186.68 |
1726444800000 | 187.46 |
1726531200000 | 187.93 |
1726617600000 | 187.25 |
1726704000000 | 188.47 |
1726790400000 | 189.7 |
1727049600000 | 190.48 |
1727136000000 | 192.9 |
1727222400000 | 194.49 |
1727308800000 | 197.8 |
1727395200000 | 197.2 |
1727654400000 | 192.08 |
1727740800000 | 192.51 |
1727827200000 | 193.33 |
1727913600000 | 191.61 |
1728000000000 | 191.43 |
1728259200000 | 192.72 |
1728345600000 | 190.57 |
1728432000000 | 190.44 |
1728518400000 | 191.37 |
1728604800000 | 192.79 |
1728864000000 | 194.4 |
1728950400000 | 195.27 |
1729036800000 | 193.29 |
1729123200000 | 192.59 |
1729209600000 | 195.36 |
1729468800000 | 195.19 |
1729555200000 | 193.68 |
1729641600000 | 193.78 |
1729728000000 | 192.6399 |
1729814400000 | 192.84 |
1730073600000 | 192.81 |
1730160000000 | 192.13 |
1730246400000 | 190.85 |
1730332800000 | 189.91 |
1730419200000 | 189.76 |
1730678400000 | 191.27 |
1730764800000 | 191.96 |
1730851200000 | 191.3 |
1730937600000 | 192.03 |
1731024000000 | 192.45 |
1731283200000 | 190.25 |
1731369600000 | 185.9199 |
1731456000000 | 183.47 |
1731542400000 | 182.5 |
1731628800000 | 183.73 |
1731888000000 | 184.53 |
1731974400000 | 185.59 |
1732060800000 | 184.9199 |
1732147200000 | 183.33 |
1732233600000 | 185.47 |
1732492800000 | 186.91 |
1732579200000 | 185.91 |
1732665600000 | 184.18 |
STOXX Emerging Markets 50 ESG-X | STOXX Emerging Markets 50 | |
---|---|---|
2017 | 40.044229153825 | 37.575731544415 |
2018 | -11.449199891818 | -10.186758449984 |
2019 | 26.843747002622 | 24.480061535832 |
2020 | 17.59228114053 | 15.001221853434 |
2021 | 6.670252108783 | 6.3645299067613 |
2022 | -27.757798297825 | -26.054283595396 |
2023 | 20.2185309174 | 17.470937039676 |
2024 | 16.1913146494 | 10.584325138341 |
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.