Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Europe ESG Climate Awareness Select 50
Index Description
The iSTOXX Europe ESG Climate Awareness Select 50 Index tracks the performance of 50 climate -conscious companies; it is composed of a balanced universe comprising liquid stocks with low volatility and high dividend yield. The components are selected from a pool of companies that have considered the implications of climate change for, and on, their businesses, are implementing initiatives to further their use of renewable energy and are classed as leading companies with regard to environmental, social and governance (ESG) criteria. The index also exlcudes companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas.
Key facts
- Offers balanced approach to climate-conscious investing
- Consistently picks companies that have displayed awareness towards the implications of climate change and that are implementing initiatives to further their use of renewable energy
- Grants lower volatility stocks the highest weight
- Employs liquidity filter to exclude illiquid securities
- Features diversified industry profile
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 | |
iSTOXX Europe ESG Climate Awareness Select 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.7 | 1.4 | 100.7 |
STOXX Europe Climate Awareness Ex Global Compact Controversial Weapons & Tobacco | N/A | 106,235.9 | 227.0 | 76.3 | 5,015.2 | 4.8 | 4.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Telecommunications | 17.4 |
---|---|
Insurance | 16.0 |
Utilities | 13.5 |
Personal Care, Drug and Grocery Stores | 10.3 |
Automobiles and Parts | 9.7 |
Industrial Goods and Services | 9.1 |
Construction and Materials | 6.6 |
Health Care | 3.8 |
Chemicals | 3.3 |
Real Estate | 2.9 |
Country weighting
France | 19.7 |
---|---|
UK | 15.4 |
Germany | 13.4 |
Switzerland | 11.3 |
Finland | 11.3 |
Netherlands | 6.9 |
Italy | 6.8 |
Spain | 6.1 |
Norway | 3.5 |
Belgium | 2.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe ESG Climate Awareness Select 50 | 0.7 | 1.6 | 5.7 | 28.2 | 21.3 | N/A | N/A | 5.8 | 8.7 | 4.0 |
STOXX Europe Climate Awareness Ex Global Compact Controversial Weapons & Tobacco | 2.2 | 4.2 | 11.6 | 37.1 | 55.0 | N/A | N/A | 11.7 | 11.2 | 9.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe ESG Climate Awareness Select 50 | N/A | N/A | 9.1 | 11.5 | 16.5 | N/A | N/A | 0.2 | 0.6 | 0.2 |
STOXX Europe Climate Awareness Ex Global Compact Controversial Weapons & Tobacco | N/A | N/A | 11.4 | 14.8 | 17.9 | N/A | N/A | 0.6 | 0.6 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe ESG Climate Awareness Select 50 | 0.6 | 0.7 | 0.8 | 0.9 | 0.9 | 6.0 | 6.4 | 6.4 | 7.6 | 7.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe ESG Climate Awareness Select 50 | 0.6 | 0.6 | 0.7 | 0.7 | 0.8 | -3.1 | -2.5 | -0.9 | -0.4 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of February 29, 2024
ISTOXX INDICES
iSTOXX Europe ESG Climate Awareness Select 50
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 | ||
iSTOXX Europe ESG Climate Awareness Select 50 | 15.7 | 10.7 | 12.5 | 12.5 | 1.5 | 5.0 | 0.7 | 12.1 |
STOXX Europe Climate Awareness Ex Global Compact Controversial Weapons & Tobacco | 17.0 | 14.2 | 14.7 | 14.7 | 2.1 | 3.5 | 1.5 | 19.9 |
Performance and annual returns
iSTOXX Europe ESG Climate Awareness Select 50 | |
---|---|
1356307200000 | 100 |
1356566400000 | 99.75 |
1356652800000 | 99.22 |
1356912000000 | 99.49 |
1357084800000 | 100.92 |
1357171200000 | 101.63 |
1357257600000 | 101.98 |
1357516800000 | 101.44 |
1357603200000 | 101.36 |
1357689600000 | 101.82 |
1357776000000 | 101.54 |
1357862400000 | 101.3 |
1358121600000 | 100.79 |
1358208000000 | 100.8 |
1358294400000 | 100.89 |
1358380800000 | 101.39 |
1358467200000 | 101.14 |
1358726400000 | 101.31 |
1358812800000 | 101.19 |
1358899200000 | 101.56 |
1358985600000 | 101.65 |
1359072000000 | 101.86 |
1359331200000 | 101.64 |
1359417600000 | 102.07 |
1359504000000 | 101.78 |
1359590400000 | 101.54 |
1359676800000 | 101.79 |
1359936000000 | 100.71 |
1360022400000 | 101.18 |
1360108800000 | 101.06 |
1360195200000 | 101.04 |
1360281600000 | 102.16 |
1360540800000 | 101.87 |
1360627200000 | 101.91 |
1360713600000 | 102.38 |
1360800000000 | 102.28 |
1360886400000 | 102.04 |
1361145600000 | 102 |
1361232000000 | 102.95 |
1361318400000 | 102.4 |
1361404800000 | 101.45 |
1361491200000 | 102.77 |
1361750400000 | 102.23 |
1361836800000 | 101.52 |
1361923200000 | 102.28 |
1362009600000 | 103.34 |
1362096000000 | 103.02 |
1362355200000 | 103.08 |
1362441600000 | 104.72 |
1362528000000 | 104.53 |
1362614400000 | 104.38 |
1362700800000 | 105.01 |
1362960000000 | 104.99 |
1363046400000 | 104.98 |
1363132800000 | 105.12 |
1363219200000 | 106.45 |
1363305600000 | 106.19 |
1363564800000 | 106.44 |
1363651200000 | 106.66 |
1363737600000 | 106.82 |
1363824000000 | 106.55 |
1363910400000 | 106.79 |
1364169600000 | 106.78 |
1364256000000 | 106.77 |
1364342400000 | 106.34 |
1364428800000 | 107 |
1364860800000 | 108.14 |
1364947200000 | 107.57 |
1365033600000 | 106.68 |
1365120000000 | 105.12 |
1365379200000 | 105.46 |
1365465600000 | 105.6 |
1365552000000 | 107.37 |
1365638400000 | 108.27 |
1365724800000 | 108.21 |
1365984000000 | 108.07 |
1366070400000 | 107.13 |
1366156800000 | 106.06 |
1366243200000 | 106.18 |
1366329600000 | 106.53 |
1366588800000 | 106.85 |
1366675200000 | 109.12 |
1366761600000 | 109.82 |
1366848000000 | 110.61 |
1366934400000 | 110.74 |
1367193600000 | 111.19 |
1367280000000 | 110.71 |
1367366400000 | 110.87 |
1367452800000 | 111.04 |
1367539200000 | 111.9 |
1367798400000 | 111.9 |
1367884800000 | 112.02 |
1367971200000 | 112.88 |
1368057600000 | 112.72 |
1368144000000 | 113.62 |
1368403200000 | 113.61 |
1368489600000 | 114.36 |
1368576000000 | 115.49 |
1368662400000 | 115.26 |
1368748800000 | 115.34 |
1369008000000 | 115.96 |
1369094400000 | 115.88 |
1369180800000 | 116.11 |
1369267200000 | 114.07 |
1369353600000 | 114.21 |
1369612800000 | 114.28 |
1369699200000 | 115.44 |
1369785600000 | 113.08 |
1369872000000 | 113.24 |
1369958400000 | 112.35 |
1370217600000 | 111.41 |
1370304000000 | 111.7 |
1370390400000 | 110.03 |
1370476800000 | 109.03 |
1370563200000 | 110.52 |
1370822400000 | 110.41 |
1370908800000 | 109.37 |
1370995200000 | 109.22 |
1371081600000 | 109.04 |
1371168000000 | 109.31 |
1371427200000 | 110.16 |
1371513600000 | 109.94 |
1371600000000 | 109.72 |
1371686400000 | 106.69 |
1371772800000 | 105.32 |
1372032000000 | 103.56 |
1372118400000 | 105.16 |
1372204800000 | 106.99 |
1372291200000 | 107.75 |
1372377600000 | 107.56 |
1372636800000 | 108.51 |
1372723200000 | 108.49 |
1372809600000 | 108.04 |
1372896000000 | 110.15 |
1372982400000 | 108.83 |
1373241600000 | 110.08 |
1373328000000 | 110.84 |
1373414400000 | 111.04 |
1373500800000 | 111.7 |
1373587200000 | 111.34 |
1373846400000 | 111.92 |
1373932800000 | 111.63 |
1374019200000 | 112.24 |
1374105600000 | 113.21 |
1374192000000 | 113.41 |
1374451200000 | 113.27 |
1374537600000 | 113.09 |
1374624000000 | 113.27 |
1374710400000 | 112.89 |
1374796800000 | 112.55 |
1375056000000 | 112.78 |
1375142400000 | 113.02 |
1375228800000 | 112.65 |
1375315200000 | 113.47 |
1375401600000 | 113.71 |
1375660800000 | 113.94 |
1375747200000 | 113.42 |
1375833600000 | 113.25 |
1375920000000 | 113.77 |
1376006400000 | 114.59 |
1376265600000 | 114.5 |
1376352000000 | 115.11 |
1376438400000 | 115.13 |
1376524800000 | 113.81 |
1376611200000 | 114.02 |
1376870400000 | 113.62 |
1376956800000 | 112.95 |
1377043200000 | 112.24 |
1377129600000 | 113.25 |
1377216000000 | 113.74 |
1377475200000 | 113.8 |
1377561600000 | 112.06 |
1377648000000 | 111.32 |
1377734400000 | 112.1 |
1377820800000 | 111.37 |
1378080000000 | 113.38 |
1378166400000 | 113.01 |
1378252800000 | 113.29 |
1378339200000 | 114.24 |
1378425600000 | 114.55 |
1378684800000 | 114.49 |
1378771200000 | 115.88 |
1378857600000 | 116.41 |
1378944000000 | 116.75 |
1379030400000 | 117.16 |
1379289600000 | 117.85 |
1379376000000 | 117.65 |
1379462400000 | 117.81 |
1379548800000 | 118.49 |
1379635200000 | 118.61 |
1379894400000 | 118.31 |
1379980800000 | 118.51 |
1380067200000 | 118.44 |
1380153600000 | 118.7 |
1380240000000 | 118.39 |
1380499200000 | 117.67 |
1380585600000 | 118.55 |
1380672000000 | 117.83 |
1380758400000 | 117.38 |
1380844800000 | 117.29 |
1381104000000 | 116.94 |
1381190400000 | 116.3 |
1381276800000 | 115.87 |
1381363200000 | 117.44 |
1381449600000 | 117.93 |
1381708800000 | 118.24 |
1381795200000 | 119.35 |
1381881600000 | 119.86 |
1381968000000 | 120.33 |
1382054400000 | 120.97 |
1382313600000 | 121.49 |
1382400000000 | 122.14 |
1382486400000 | 121.7 |
1382572800000 | 122.32 |
1382659200000 | 122.12 |
1382918400000 | 122.29 |
1383004800000 | 122.66 |
1383091200000 | 122.41 |
1383177600000 | 122.73 |
1383264000000 | 122.44 |
1383523200000 | 122.83 |
1383609600000 | 122.95 |
1383696000000 | 123.22 |
1383782400000 | 123.4 |
1383868800000 | 123.36 |
1384128000000 | 123.26 |
1384214400000 | 122.71 |
1384300800000 | 122.34 |
1384387200000 | 123.19 |
1384473600000 | 123.4 |
1384732800000 | 124.01 |
1384819200000 | 123.3 |
1384905600000 | 123.3 |
1384992000000 | 123.15 |
1385078400000 | 123.19 |
1385337600000 | 123.69 |
1385424000000 | 122.84 |
1385510400000 | 123.52 |
1385596800000 | 123.92 |
1385683200000 | 123.91 |
1385942400000 | 123.43 |
1386028800000 | 121.71 |
1386115200000 | 120.97 |
1386201600000 | 119.96 |
1386288000000 | 120.48 |
1386547200000 | 120.7 |
1386633600000 | 119.73 |
1386720000000 | 119.04 |
1386806400000 | 118.15 |
1386892800000 | 118.09 |
1387152000000 | 119.4 |
1387238400000 | 118.48 |
1387324800000 | 119.05 |
1387411200000 | 121.18 |
1387497600000 | 121.67 |
1387756800000 | 122.54 |
1387843200000 | 123.01 |
1388102400000 | 124.17 |
1388361600000 | 123.86 |
1388448000000 | 124.1 |
1388620800000 | 122.96 |
1388707200000 | 123.56 |
1388966400000 | 123.17 |
1389052800000 | 123.43 |
1389139200000 | 123.22 |
1389225600000 | 123.32 |
1389312000000 | 123.99 |
1389571200000 | 124.14 |
1389657600000 | 124.85 |
1389744000000 | 125.75 |
1389830400000 | 126.1 |
1389916800000 | 127.21 |
1390176000000 | 127.29 |
1390262400000 | 127.59 |
1390348800000 | 127.71 |
1390435200000 | 126.71 |
1390521600000 | 124.35 |
1390780800000 | 123.76 |
1390867200000 | 124.35 |
1390953600000 | 123.63 |
1391040000000 | 123.93 |
1391126400000 | 123.54 |
1391385600000 | 122.66 |
1391472000000 | 121.79 |
1391558400000 | 122.1 |
1391644800000 | 123.55 |
1391731200000 | 124.34 |
1391990400000 | 124.7 |
1392076800000 | 126.03 |
1392163200000 | 126.68 |
1392249600000 | 126.66 |
1392336000000 | 127.4 |
1392595200000 | 127.74 |
1392681600000 | 127.74 |
1392768000000 | 128 |
1392854400000 | 127.91 |
1392940800000 | 128.36 |
1393200000000 | 129.33 |
1393286400000 | 129.72 |
1393372800000 | 129.41 |
1393459200000 | 129.47 |
1393545600000 | 129.37 |
1393804800000 | 126.98 |
1393891200000 | 129.28 |
1393977600000 | 129.39 |
1394064000000 | 129.21 |
1394150400000 | 127.94 |
1394409600000 | 127.39 |
1394496000000 | 127.48 |
1394582400000 | 126.57 |
1394668800000 | 125.06 |
1394755200000 | 124.29 |
1395014400000 | 125.57 |
1395100800000 | 126.23 |
1395187200000 | 126.59 |
1395273600000 | 126.09 |
1395360000000 | 126.41 |
1395619200000 | 125.46 |
1395705600000 | 126.87 |
1395792000000 | 127.72 |
1395878400000 | 127.84 |
1395964800000 | 128.73 |
1396224000000 | 128.77 |
1396310400000 | 129.01 |
1396396800000 | 129.17 |
1396483200000 | 128.95 |
1396569600000 | 129.3 |
1396828800000 | 128.41 |
1396915200000 | 128.35 |
1397001600000 | 128.98 |
1397088000000 | 128.44 |
1397174400000 | 126.99 |
1397433600000 | 127.65 |
1397520000000 | 126.96 |
1397606400000 | 128.34 |
1397692800000 | 128.65 |
1398124800000 | 130.4 |
1398211200000 | 130.04 |
1398297600000 | 130.24 |
1398384000000 | 129.57 |
1398643200000 | 130.36 |
1398729600000 | 131.49 |
1398816000000 | 131.44 |
1398902400000 | 131.47 |
1398988800000 | 131.27 |
1399248000000 | 131.32 |
1399334400000 | 131.49 |
1399420800000 | 131.82 |
1399507200000 | 132.97 |
1399593600000 | 133.41 |
1399852800000 | 134.45 |
1399939200000 | 134.79 |
1400025600000 | 135.09 |
1400112000000 | 134.91 |
1400198400000 | 135.36 |
1400457600000 | 135.03 |
1400544000000 | 134.82 |
1400630400000 | 135.23 |
1400716800000 | 135.51 |
1400803200000 | 135.64 |
1401062400000 | 136.26 |
1401148800000 | 136.23 |
1401235200000 | 136.11 |
1401321600000 | 136.34 |
1401408000000 | 136.5 |
1401667200000 | 136.8 |
1401753600000 | 136.05 |
1401840000000 | 135.97 |
1401926400000 | 136.5 |
1402012800000 | 137.1 |
1402272000000 | 137.66 |
1402358400000 | 138.13 |
1402444800000 | 137.68 |
1402531200000 | 137.47 |
1402617600000 | 137.12 |
1402876800000 | 136.73 |
1402963200000 | 137.07 |
1403049600000 | 137 |
1403136000000 | 137.79 |
1403222400000 | 137.61 |
1403481600000 | 137.35 |
1403568000000 | 137.56 |
1403654400000 | 136.34 |
1403740800000 | 136.63 |
1403827200000 | 136.63 |
1404086400000 | 136.67 |
1404172800000 | 137.43 |
1404259200000 | 137.65 |
1404345600000 | 138.3 |
1404432000000 | 138.1 |
1404691200000 | 137.38 |
1404777600000 | 136.13 |
1404864000000 | 135.9 |
1404950400000 | 134.9 |
1405036800000 | 135.13 |
1405296000000 | 136.27 |
1405382400000 | 136.02 |
1405468800000 | 137.42 |
1405555200000 | 136.46 |
1405641600000 | 136.68 |
1405900800000 | 136.22 |
1405987200000 | 137.87 |
1406073600000 | 137.86 |
1406160000000 | 138.22 |
1406246400000 | 137.25 |
1406505600000 | 137.03 |
1406592000000 | 137.69 |
1406678400000 | 136.92 |
1406764800000 | 135.42 |
1406851200000 | 133.98 |
1407110400000 | 133.36 |
1407196800000 | 133.7 |
1407283200000 | 132.28 |
1407369600000 | 131.66 |
1407456000000 | 131.08 |
1407715200000 | 132.75 |
1407801600000 | 132.59 |
1407888000000 | 133.39 |
1407974400000 | 134.18 |
1408060800000 | 133.87 |
1408320000000 | 134.93 |
1408406400000 | 135.34 |
1408492800000 | 135.47 |
1408579200000 | 136.31 |
1408665600000 | 135.93 |
1408924800000 | 137.09 |
1409011200000 | 137.88 |
1409097600000 | 137.76 |
1409184000000 | 137.27 |
1409270400000 | 137.43 |
1409529600000 | 137.6 |
1409616000000 | 137.64 |
1409702400000 | 138.46 |
1409788800000 | 139.31 |
1409875200000 | 138.95 |
1410134400000 | 138.69 |
1410220800000 | 138.08 |
1410307200000 | 137.83 |
1410393600000 | 137.6 |
1410480000000 | 137.54 |
1410739200000 | 137.38 |
1410825600000 | 136.91 |
1410912000000 | 137.36 |
1410998400000 | 138.26 |
1411084800000 | 138.81 |
1411344000000 | 138.19 |
1411430400000 | 136.43 |
1411516800000 | 137.11 |
1411603200000 | 136.01 |
1411689600000 | 136.03 |
1411948800000 | 135.88 |
1412035200000 | 136.66 |
1412121600000 | 135.62 |
1412208000000 | 133.14 |
1412294400000 | 134.3 |
1412553600000 | 134.41 |
1412640000000 | 132.74 |
1412726400000 | 132.1 |
1412812800000 | 131.98 |
1412899200000 | 130.39 |
1413158400000 | 130.15 |
1413244800000 | 130.26 |
1413331200000 | 126.98 |
1413417600000 | 126.88 |
1413504000000 | 129.64 |
1413763200000 | 129.39 |
1413849600000 | 131.59 |
1413936000000 | 132.8 |
1414022400000 | 133.74 |
1414108800000 | 133.54 |
1414368000000 | 133.22 |
1414454400000 | 134.6 |
1414540800000 | 135.02 |
1414627200000 | 136 |
1414713600000 | 138.01 |
1414972800000 | 136.82 |
1415059200000 | 136.2 |
1415145600000 | 138.74 |
1415232000000 | 138.83 |
1415318400000 | 138.32 |
1415577600000 | 139.62 |
1415664000000 | 140.48 |
1415750400000 | 139.01 |
1415836800000 | 139.62 |
1415923200000 | 139.64 |
1416182400000 | 140.15 |
1416268800000 | 141.08 |
1416355200000 | 141.07 |
1416441600000 | 140.85 |
1416528000000 | 142.72 |
1416787200000 | 143.13 |
1416873600000 | 143.49 |
1416960000000 | 143.41 |
1417046400000 | 144.15 |
1417132800000 | 144.32 |
1417392000000 | 144.06 |
1417478400000 | 144.18 |
1417564800000 | 144.91 |
1417651200000 | 143.58 |
1417737600000 | 145.41 |
1417996800000 | 144.8 |
1418083200000 | 141.97 |
1418169600000 | 141.78 |
1418256000000 | 142.23 |
1418342400000 | 139.38 |
1418601600000 | 136.9 |
1418688000000 | 138.96 |
1418774400000 | 138.98 |
1418860800000 | 142.31 |
1418947200000 | 143.21 |
1419206400000 | 144.05 |
1419292800000 | 145.07 |
1419379200000 | 144.93 |
1419811200000 | 144.99 |
1419897600000 | 143.77 |
1419984000000 | 144.22 |
1420156800000 | 143.57 |
1420416000000 | 141.18 |
1420502400000 | 140.47 |
1420588800000 | 141.22 |
1420675200000 | 144.4 |
1420761600000 | 143.54 |
1421020800000 | 144.51 |
1421107200000 | 146.71 |
1421193600000 | 145.4 |
1421280000000 | 149.36 |
1421366400000 | 151.41 |
1421625600000 | 151.2 |
1421712000000 | 151.92 |
1421798400000 | 152.91 |
1421884800000 | 155.49 |
1421971200000 | 158.12 |
1422230400000 | 158.76 |
1422316800000 | 157.37 |
1422403200000 | 157.89 |
1422489600000 | 158.01 |
1422576000000 | 157.34 |
1422835200000 | 157.12 |
1422921600000 | 157.89 |
1423008000000 | 158.59 |
1423094400000 | 158.95 |
1423180800000 | 159.23 |
1423440000000 | 157.75 |
1423526400000 | 158.69 |
1423612800000 | 158.25 |
1423699200000 | 158.93 |
1423785600000 | 159.46 |
1424044800000 | 159.15 |
1424131200000 | 158.95 |
1424217600000 | 159.72 |
1424304000000 | 160.55 |
1424390400000 | 161.01 |
1424649600000 | 162.04 |
1424736000000 | 162.88 |
1424822400000 | 162.72 |
1424908800000 | 163.76 |
1424995200000 | 164.32 |
1425254400000 | 164.23 |
1425340800000 | 162.71 |
1425427200000 | 163.93 |
1425513600000 | 165.39 |
1425600000000 | 165.34 |
1425859200000 | 164.88 |
1425945600000 | 163.95 |
1426032000000 | 166.55 |
1426118400000 | 166.57 |
1426204800000 | 167.5 |
1426464000000 | 168.66 |
1426550400000 | 167.54 |
1426636800000 | 168.25 |
1426723200000 | 169.17 |
1426809600000 | 170.17 |
1427068800000 | 169.12 |
1427155200000 | 169.78 |
1427241600000 | 168.3 |
1427328000000 | 166.95 |
1427414400000 | 167.43 |
1427673600000 | 168.9 |
1427760000000 | 168.17 |
1427846400000 | 168.55 |
1427932800000 | 168.83 |
1428364800000 | 171.87 |
1428451200000 | 172.13 |
1428537600000 | 174 |
1428624000000 | 175.42 |
1428883200000 | 175.75 |
1428969600000 | 175.18 |
1429056000000 | 175.72 |
1429142400000 | 174.61 |
1429228800000 | 171.8 |
1429488000000 | 172.95 |
1429574400000 | 174.19 |
1429660800000 | 173.51 |
1429747200000 | 172.83 |
1429833600000 | 173.25 |
1430092800000 | 174.11 |
1430179200000 | 171.6 |
1430265600000 | 168.28 |
1430352000000 | 167.32 |
1430438400000 | 166.48 |
1430697600000 | 167.87 |
1430784000000 | 165.17 |
1430870400000 | 164.22 |
1430956800000 | 164.06 |
1431043200000 | 169.35 |
1431302400000 | 169.88 |
1431388800000 | 167.92 |
1431475200000 | 168.25 |
1431561600000 | 169.1 |
1431648000000 | 168.85 |
1431907200000 | 169.95 |
1431993600000 | 172.83 |
1432080000000 | 173.15 |
1432166400000 | 173.65 |
1432252800000 | 173.45 |
1432512000000 | 172.69 |
1432598400000 | 171.34 |
1432684800000 | 173.34 |
1432771200000 | 172.92 |
1432857600000 | 170.1 |
1433116800000 | 170.38 |
1433203200000 | 168.42 |
1433289600000 | 167.8 |
1433376000000 | 166.92 |
1433462400000 | 165.24 |
1433721600000 | 163.89 |
1433808000000 | 163.28 |
1433894400000 | 165.78 |
1433980800000 | 166.68 |
1434067200000 | 165.18 |
1434326400000 | 162.61 |
1434412800000 | 163.79 |
1434499200000 | 162.64 |
1434585600000 | 162.89 |
1434672000000 | 163.17 |
1434931200000 | 166.52 |
1435017600000 | 168.31 |
1435104000000 | 167.45 |
1435190400000 | 166.75 |
1435276800000 | 166.97 |
1435536000000 | 163.57 |
1435622400000 | 161.4 |
1435708800000 | 163.09 |
1435795200000 | 162.68 |
1435881600000 | 162.06 |
1436140800000 | 160.65 |
1436227200000 | 158.97 |
1436313600000 | 158.95 |
1436400000000 | 161.95 |
1436486400000 | 164.9 |
1436745600000 | 167.6 |
1436832000000 | 168.37 |
1436918400000 | 169.14 |
1437004800000 | 171.33 |
1437091200000 | 171.85 |
1437350400000 | 172 |
1437436800000 | 170.76 |
1437523200000 | 170.07 |
1437609600000 | 169.21 |
1437696000000 | 168.26 |
1437955200000 | 165.22 |
1438041600000 | 166.61 |
1438128000000 | 168.21 |
1438214400000 | 168.93 |
1438300800000 | 169.22 |
1438560000000 | 170.51 |
1438646400000 | 170.42 |
1438732800000 | 172.05 |
1438819200000 | 171.38 |
1438905600000 | 169.92 |
1439164800000 | 171.08 |
1439251200000 | 168.84 |
1439337600000 | 165.25 |
1439424000000 | 167.03 |
1439510400000 | 166.89 |
1439769600000 | 167.46 |
1439856000000 | 167.8 |
1439942400000 | 165.45 |
1440028800000 | 162.35 |
1440115200000 | 157.66 |
1440374400000 | 150.16 |
1440460800000 | 155.51 |
1440547200000 | 153.16 |
1440633600000 | 157.63 |
1440720000000 | 157.86 |
1440979200000 | 157.79 |
1441065600000 | 154.3 |
1441152000000 | 155.01 |
1441238400000 | 157.92 |
1441324800000 | 154.96 |
1441584000000 | 155.69 |
1441670400000 | 157.3 |
1441756800000 | 159.14 |
1441843200000 | 157.67 |
1441929600000 | 156.16 |
1442188800000 | 155.37 |
1442275200000 | 155.92 |
1442361600000 | 158.17 |
1442448000000 | 157.67 |
1442534400000 | 156.23 |
1442793600000 | 157.43 |
1442880000000 | 153.25 |
1442966400000 | 153.42 |
1443052800000 | 150.43 |
1443139200000 | 154.32 |
1443398400000 | 151.72 |
1443484800000 | 151.18 |
1443571200000 | 154.71 |
1443657600000 | 153.93 |
1443744000000 | 154.44 |
1444003200000 | 158.57 |
1444089600000 | 159.53 |
1444176000000 | 159.24 |
1444262400000 | 160.24 |
1444348800000 | 160.82 |
1444608000000 | 160.71 |
1444694400000 | 159.55 |
1444780800000 | 158.63 |
1444867200000 | 160.51 |
1444953600000 | 160.92 |
1445212800000 | 161.57 |
1445299200000 | 161.32 |
1445385600000 | 161.11 |
1445472000000 | 164.36 |
1445558400000 | 166.87 |
1445817600000 | 166.65 |
1445904000000 | 164.59 |
1445990400000 | 166.12 |
1446076800000 | 166.31 |
1446163200000 | 166.28 |
1446422400000 | 166.66 |
1446508800000 | 166.9 |
1446595200000 | 167.53 |
1446681600000 | 167.37 |
1446768000000 | 167.12 |
1447027200000 | 164.84 |
1447113600000 | 165.21 |
1447200000000 | 166.07 |
1447286400000 | 163.88 |
1447372800000 | 162.88 |
1447632000000 | 163.8 |
1447718400000 | 167.59 |
1447804800000 | 167.68 |
1447891200000 | 168.43 |
1447977600000 | 169.4 |
1448236800000 | 168.17 |
1448323200000 | 165.99 |
1448409600000 | 168.04 |
1448496000000 | 169.28 |
1448582400000 | 169.18 |
1448841600000 | 169.53 |
1448928000000 | 168.62 |
1449014400000 | 168.55 |
1449100800000 | 164.22 |
1449187200000 | 163.35 |
1449446400000 | 164.4 |
1449532800000 | 161.92 |
1449619200000 | 161.46 |
1449705600000 | 160.71 |
1449792000000 | 157.99 |
1450051200000 | 156.04 |
1450137600000 | 160.2 |
1450224000000 | 160.76 |
1450310400000 | 161.83 |
1450396800000 | 160.12 |
1450656000000 | 158.49 |
1450742400000 | 158.11 |
1450828800000 | 161.53 |
1450915200000 | 161.53 |
1451260800000 | 160.9 |
1451347200000 | 163.36 |
1451433600000 | 162.65 |
1451520000000 | 161.87 |
1451865600000 | 158.26 |
1451952000000 | 159.11 |
1452038400000 | 158.36 |
1452124800000 | 155.87 |
1452211200000 | 154.41 |
1452470400000 | 154.5 |
1452556800000 | 156.29 |
1452643200000 | 156.96 |
1452729600000 | 153.92 |
1452816000000 | 150.47 |
1453075200000 | 149.76 |
1453161600000 | 152.44 |
1453248000000 | 147.93 |
1453334400000 | 150.21 |
1453420800000 | 154.57 |
1453680000000 | 154.21 |
1453766400000 | 155.21 |
1453852800000 | 155.74 |
1453939200000 | 153.68 |
1454025600000 | 156.86 |
1454284800000 | 157.05 |
1454371200000 | 155.03 |
1454457600000 | 153.2 |
1454544000000 | 152.09 |
1454630400000 | 150.87 |
1454889600000 | 146.25 |
1454976000000 | 144.51 |
1455062400000 | 146.19 |
1455148800000 | 141.66 |
1455235200000 | 144.32 |
1455494400000 | 148.41 |
1455580800000 | 148.1 |
1455667200000 | 150.91 |
1455753600000 | 151.8 |
1455840000000 | 150.77 |
1456099200000 | 153.2 |
1456185600000 | 151.39 |
1456272000000 | 148.54 |
1456358400000 | 151.23 |
1456444800000 | 152.08 |
1456704000000 | 152.71 |
1456790400000 | 154.9 |
1456876800000 | 154.53 |
1456963200000 | 153.68 |
1457049600000 | 154.03 |
1457308800000 | 153.55 |
1457395200000 | 152.77 |
1457481600000 | 153.81 |
1457568000000 | 151.92 |
1457654400000 | 155.39 |
1457913600000 | 156.68 |
1458000000000 | 155.83 |
1458086400000 | 156.45 |
1458172800000 | 156.82 |
1458259200000 | 156.95 |
1458518400000 | 156.9 |
1458604800000 | 156.97 |
1458691200000 | 157.05 |
1458777600000 | 155.06 |
1459209600000 | 156.15 |
1459296000000 | 158.52 |
1459382400000 | 156.46 |
1459468800000 | 154.37 |
1459728000000 | 154.39 |
1459814400000 | 152.08 |
1459900800000 | 153.8 |
1459987200000 | 153.42 |
1460073600000 | 155.55 |
1460332800000 | 156.26 |
1460419200000 | 157.03 |
1460505600000 | 159.44 |
1460592000000 | 159.91 |
1460678400000 | 159.36 |
1460937600000 | 160.01 |
1461024000000 | 161.61 |
1461110400000 | 161.95 |
1461196800000 | 159.82 |
1461283200000 | 159.18 |
1461542400000 | 159.07 |
1461628800000 | 159.85 |
1461715200000 | 160.06 |
1461801600000 | 160.21 |
1461888000000 | 157.54 |
1462147200000 | 157.84 |
1462233600000 | 156.27 |
1462320000000 | 154.48 |
1462406400000 | 155.21 |
1462492800000 | 154.91 |
1462752000000 | 156.16 |
1462838400000 | 157.13 |
1462924800000 | 156 |
1463011200000 | 156.09 |
1463097600000 | 157.14 |
1463356800000 | 156.91 |
1463443200000 | 156.78 |
1463529600000 | 157.64 |
1463616000000 | 155.77 |
1463702400000 | 157.95 |
1463961600000 | 157.58 |
1464048000000 | 160.65 |
1464134400000 | 161.67 |
1464220800000 | 162.28 |
1464307200000 | 162.77 |
1464566400000 | 163.2 |
1464652800000 | 162.31 |
1464739200000 | 160.74 |
1464825600000 | 160.72 |
1464912000000 | 159.6 |
1465171200000 | 160.03 |
1465257600000 | 161.79 |
1465344000000 | 161.27 |
1465430400000 | 159.88 |
1465516800000 | 156.15 |
1465776000000 | 153.7 |
1465862400000 | 151.02 |
1465948800000 | 152.09 |
1466035200000 | 150.71 |
1466121600000 | 151.83 |
1466380800000 | 157.42 |
1466467200000 | 158.12 |
1466553600000 | 158.26 |
1466640000000 | 160.49 |
1466726400000 | 150.69 |
1466985600000 | 145.16 |
1467072000000 | 149.31 |
1467158400000 | 154.29 |
1467244800000 | 155.96 |
1467331200000 | 157.41 |
1467590400000 | 155.86 |
1467676800000 | 152.98 |
1467763200000 | 150.5 |
1467849600000 | 151.69 |
1467936000000 | 154.03 |
1468195200000 | 156.52 |
1468281600000 | 157.64 |
1468368000000 | 157.83 |
1468454400000 | 158.59 |
1468540800000 | 158.42 |
1468800000000 | 158.28 |
1468886400000 | 158.17 |
1468972800000 | 159.57 |
1469059200000 | 158.94 |
1469145600000 | 159.17 |
1469404800000 | 159.6 |
1469491200000 | 159.67 |
1469577600000 | 160.37 |
1469664000000 | 159.16 |
1469750400000 | 159.64 |
1470009600000 | 158.98 |
1470096000000 | 157.21 |
1470182400000 | 157.18 |
1470268800000 | 157.74 |
1470355200000 | 159.22 |
1470614400000 | 159.36 |
1470700800000 | 160.97 |
1470787200000 | 160.58 |
1470873600000 | 161.64 |
1470960000000 | 161.54 |
1471219200000 | 161.24 |
1471305600000 | 159.57 |
1471392000000 | 158.03 |
1471478400000 | 159.34 |
1471564800000 | 157.93 |
1471824000000 | 158.4 |
1471910400000 | 159.65 |
1471996800000 | 159.81 |
1472083200000 | 158.99 |
1472169600000 | 159.59 |
1472428800000 | 159.13 |
1472515200000 | 159.64 |
1472601600000 | 159.16 |
1472688000000 | 159.27 |
1472774400000 | 162.1 |
1473033600000 | 162.53 |
1473120000000 | 162.37 |
1473206400000 | 162.82 |
1473292800000 | 162.78 |
1473379200000 | 160.55 |
1473638400000 | 158.99 |
1473724800000 | 157.33 |
1473811200000 | 157.2 |
1473897600000 | 157.65 |
1473984000000 | 157.25 |
1474243200000 | 158.79 |
1474329600000 | 159.01 |
1474416000000 | 159.31 |
1474502400000 | 162.19 |
1474588800000 | 161.36 |
1474848000000 | 159.47 |
1474934400000 | 159.71 |
1475020800000 | 160.42 |
1475107200000 | 160.83 |
1475193600000 | 161.02 |
1475452800000 | 160.71 |
1475539200000 | 161.51 |
1475625600000 | 159.95 |
1475712000000 | 158.91 |
1475798400000 | 157.27 |
1476057600000 | 158.78 |
1476144000000 | 158.46 |
1476230400000 | 157.18 |
1476316800000 | 156.44 |
1476403200000 | 158.46 |
1476662400000 | 157.27 |
1476748800000 | 159.32 |
1476835200000 | 159.58 |
1476921600000 | 160.15 |
1477008000000 | 160.14 |
1477267200000 | 159.96 |
1477353600000 | 160.51 |
1477440000000 | 159.75 |
1477526400000 | 159.61 |
1477612800000 | 159.17 |
1477872000000 | 158.52 |
1477958400000 | 156.98 |
1478044800000 | 155.15 |
1478131200000 | 154.95 |
1478217600000 | 153.71 |
1478476800000 | 155.46 |
1478563200000 | 156.01 |
1478649600000 | 156.86 |
1478736000000 | 155.6 |
1478822400000 | 155.44 |
1479081600000 | 154.58 |
1479168000000 | 155.58 |
1479254400000 | 155.56 |
1479340800000 | 156.97 |
1479427200000 | 156.19 |
1479686400000 | 156.38 |
1479772800000 | 156.95 |
1479859200000 | 156.73 |
1479945600000 | 156.82 |
1480032000000 | 157.49 |
1480291200000 | 156.63 |
1480377600000 | 157.14 |
1480464000000 | 157.4 |
1480550400000 | 156.47 |
1480636800000 | 156.18 |
1480896000000 | 156.51 |
1480982400000 | 158.5 |
1481068800000 | 160.08 |
1481155200000 | 161.41 |
1481241600000 | 163.22 |
1481500800000 | 162.96 |
1481587200000 | 164.86 |
1481673600000 | 164.41 |
1481760000000 | 164.98 |
1481846400000 | 165.3 |
1482105600000 | 165.95 |
1482192000000 | 166.61 |
1482278400000 | 166.19 |
1482364800000 | 165.59 |
1482451200000 | 166.37 |
1482796800000 | 166.64 |
1482883200000 | 166.47 |
1482969600000 | 166.74 |
1483056000000 | 166.86 |
1483315200000 | 167.99 |
1483401600000 | 168.35 |
1483488000000 | 168.19 |
1483574400000 | 168.56 |
1483660800000 | 168.41 |
1483920000000 | 167.48 |
1484006400000 | 166.92 |
1484092800000 | 167.07 |
1484179200000 | 166 |
1484265600000 | 167.6 |
1484524800000 | 166.4 |
1484611200000 | 165.95 |
1484697600000 | 166.22 |
1484784000000 | 165.74 |
1484870400000 | 165.66 |
1485129600000 | 164.83 |
1485216000000 | 164.93 |
1485302400000 | 166.04 |
1485388800000 | 165.95 |
1485475200000 | 165.44 |
1485734400000 | 164.37 |
1485820800000 | 163.99 |
1485907200000 | 164.79 |
1485993600000 | 164.28 |
1486080000000 | 164.89 |
1486339200000 | 163.95 |
1486425600000 | 164.58 |
1486512000000 | 166.07 |
1486598400000 | 167.06 |
1486684800000 | 167.03 |
1486944000000 | 167.57 |
1487030400000 | 167.42 |
1487116800000 | 167.47 |
1487203200000 | 167.79 |
1487289600000 | 167.74 |
1487548800000 | 168.04 |
1487635200000 | 168.96 |
1487721600000 | 168.7 |
1487808000000 | 168.96 |
1487894400000 | 168.15 |
1488153600000 | 167.76 |
1488240000000 | 168.32 |
1488326400000 | 169.59 |
1488412800000 | 170.16 |
1488499200000 | 169.72 |
1488758400000 | 169.13 |
1488844800000 | 168.52 |
1488931200000 | 168.44 |
1489017600000 | 168.96 |
1489104000000 | 168.58 |
1489363200000 | 169.18 |
1489449600000 | 168.91 |
1489536000000 | 169.27 |
1489622400000 | 170.78 |
1489708800000 | 171.41 |
1489968000000 | 171.29 |
1490054400000 | 170.69 |
1490140800000 | 170.19 |
1490227200000 | 171.68 |
1490313600000 | 171.37 |
1490572800000 | 171.18 |
1490659200000 | 171.58 |
1490745600000 | 171.96 |
1490832000000 | 172.73 |
1490918400000 | 173.63 |
1491177600000 | 173.04 |
1491264000000 | 172.94 |
1491350400000 | 173.33 |
1491436800000 | 173.84 |
1491523200000 | 173.89 |
1491782400000 | 173.9 |
1491868800000 | 174.12 |
1491955200000 | 174.82 |
1492041600000 | 174.35 |
1492473600000 | 172.93 |
1492560000000 | 172.68 |
1492646400000 | 172.67 |
1492732800000 | 172.36 |
1492992000000 | 175.49 |
1493078400000 | 175.73 |
1493164800000 | 176.04 |
1493251200000 | 175.98 |
1493337600000 | 175.65 |
1493596800000 | 175.55 |
1493683200000 | 177.15 |
1493769600000 | 177.25 |
1493856000000 | 178.4 |
1493942400000 | 179.55 |
1494201600000 | 180.09 |
1494288000000 | 181.06 |
1494374400000 | 181.29 |
1494460800000 | 180.14 |
1494547200000 | 181.97 |
1494806400000 | 182.41 |
1494892800000 | 183.26 |
1494979200000 | 181.61 |
1495065600000 | 180.47 |
1495152000000 | 181.98 |
1495411200000 | 182.91 |
1495497600000 | 183.04 |
1495584000000 | 183.44 |
1495670400000 | 183.52 |
1495756800000 | 183.5 |
1496016000000 | 183.37 |
1496102400000 | 183.25 |
1496188800000 | 183.15 |
1496275200000 | 184.02 |
1496361600000 | 184.37 |
1496620800000 | 183.89 |
1496707200000 | 183.19 |
1496793600000 | 182.91 |
1496880000000 | 182.48 |
1496966400000 | 182.91 |
1497225600000 | 182.03 |
1497312000000 | 182.84 |
1497398400000 | 182.74 |
1497484800000 | 181.39 |
1497571200000 | 182.37 |
1497830400000 | 183.69 |
1497916800000 | 182.88 |
1498003200000 | 182.39 |
1498089600000 | 182.39 |
1498176000000 | 182.42 |
1498435200000 | 182.8 |
1498521600000 | 180.51 |
1498608000000 | 179.97 |
1498694400000 | 177.97 |
1498780800000 | 177.47 |
1499040000000 | 178.84 |
1499126400000 | 178.07 |
1499212800000 | 178.24 |
1499299200000 | 176.78 |
1499385600000 | 176.87 |
1499644800000 | 177.45 |
1499731200000 | 176.4 |
1499817600000 | 179 |
1499904000000 | 179.63 |
1499990400000 | 179.7 |
1500249600000 | 180.32 |
1500336000000 | 179.11 |
1500422400000 | 180.05 |
1500508800000 | 179.41 |
1500595200000 | 177.97 |
1500854400000 | 176.65 |
1500940800000 | 176.61 |
1501027200000 | 177.42 |
1501113600000 | 176.83 |
1501200000000 | 175.64 |
1501459200000 | 175.58 |
1501545600000 | 176.52 |
1501632000000 | 176.61 |
1501718400000 | 176.92 |
1501804800000 | 178.07 |
1502064000000 | 177.74 |
1502150400000 | 178.3 |
1502236800000 | 177.39 |
1502323200000 | 176.37 |
1502409600000 | 174.93 |
1502668800000 | 176.88 |
1502755200000 | 176.78 |
1502841600000 | 177.5 |
1502928000000 | 176.56 |
1503014400000 | 175.33 |
1503273600000 | 174.99 |
1503360000000 | 176.07 |
1503446400000 | 174.96 |
1503532800000 | 175.23 |
1503619200000 | 174.71 |
1503878400000 | 173.81 |
1503964800000 | 172.21 |
1504051200000 | 173.71 |
1504137600000 | 174.93 |
1504224000000 | 175.42 |
1504483200000 | 174.6 |
1504569600000 | 174.37 |
1504656000000 | 174.3 |
1504742400000 | 174.8 |
1504828800000 | 174.87 |
1505088000000 | 176.63 |
1505174400000 | 176.89 |
1505260800000 | 176.58 |
1505347200000 | 176.83 |
1505433600000 | 176.28 |
1505692800000 | 176.43 |
1505779200000 | 176.86 |
1505865600000 | 177.03 |
1505952000000 | 176.56 |
1506038400000 | 176.43 |
1506297600000 | 177.29 |
1506384000000 | 177.39 |
1506470400000 | 177.48 |
1506556800000 | 177.34 |
1506643200000 | 178.51 |
1506902400000 | 178.79 |
1506988800000 | 178.9 |
1507075200000 | 178.12 |
1507161600000 | 178.89 |
1507248000000 | 178.09 |
1507507200000 | 178.52 |
1507593600000 | 178.41 |
1507680000000 | 178.48 |
1507766400000 | 178.42 |
1507852800000 | 178.73 |
1508112000000 | 178.3 |
1508198400000 | 178.22 |
1508284800000 | 178.49 |
1508371200000 | 177.75 |
1508457600000 | 177.93 |
1508716800000 | 177.79 |
1508803200000 | 176.85 |
1508889600000 | 174.95 |
1508976000000 | 176.93 |
1509062400000 | 178.07 |
1509321600000 | 178.49 |
1509408000000 | 179.21 |
1509494400000 | 179.04 |
1509580800000 | 178.8 |
1509667200000 | 178.91 |
1509926400000 | 179.38 |
1510012800000 | 178.86 |
1510099200000 | 178.99 |
1510185600000 | 177.59 |
1510272000000 | 176.74 |
1510531200000 | 175.5 |
1510617600000 | 175.07 |
1510704000000 | 174.42 |
1510790400000 | 175.64 |
1510876800000 | 174.56 |
1511136000000 | 175.4 |
1511222400000 | 175.82 |
1511308800000 | 175.98 |
1511395200000 | 175.68 |
1511481600000 | 175.25 |
1511740800000 | 174.93 |
1511827200000 | 176.02 |
1511913600000 | 177.18 |
1512000000000 | 177.22 |
1512086400000 | 175.96 |
1512345600000 | 177.63 |
1512432000000 | 177.37 |
1512518400000 | 177.37 |
1512604800000 | 177.75 |
1512691200000 | 178.46 |
1512950400000 | 177.84 |
1513036800000 | 178.63 |
1513123200000 | 177.92 |
1513209600000 | 177.25 |
1513296000000 | 176.84 |
1513555200000 | 178.44 |
1513641600000 | 178.07 |
1513728000000 | 176.71 |
1513814400000 | 177.49 |
1513900800000 | 177.45 |
1514332800000 | 177.73 |
1514419200000 | 177.71 |
1514505600000 | 177.38 |
1514851200000 | 177.05 |
1514937600000 | 177.36 |
1515024000000 | 178.71 |
1515110400000 | 180.89 |
1515369600000 | 181.08 |
1515456000000 | 181.44 |
1515542400000 | 179.76 |
1515628800000 | 178.83 |
1515715200000 | 179.39 |
1515974400000 | 179.35 |
1516060800000 | 180.43 |
1516147200000 | 180.2 |
1516233600000 | 180.18 |
1516320000000 | 180.79 |
1516579200000 | 181.62 |
1516665600000 | 181.73 |
1516752000000 | 180.7 |
1516838400000 | 179.98 |
1516924800000 | 181.03 |
1517184000000 | 180.37 |
1517270400000 | 178.94 |
1517356800000 | 178.66 |
1517443200000 | 178.1 |
1517529600000 | 175.76 |
1517788800000 | 173.03 |
1517875200000 | 168.65 |
1517961600000 | 171.76 |
1518048000000 | 169.67 |
1518134400000 | 167.77 |
1518393600000 | 169.62 |
1518480000000 | 168.74 |
1518566400000 | 170.22 |
1518652800000 | 170.84 |
1518739200000 | 172.99 |
1518998400000 | 172.17 |
1519084800000 | 172.8 |
1519171200000 | 173.05 |
1519257600000 | 172.99 |
1519344000000 | 174.51 |
1519603200000 | 174.97 |
1519689600000 | 174.14 |
1519776000000 | 172.91 |
1519862400000 | 170.37 |
1519948800000 | 167.69 |
1520208000000 | 169.26 |
1520294400000 | 169.35 |
1520380800000 | 170.05 |
1520467200000 | 171.71 |
1520553600000 | 172.24 |
1520812800000 | 172.58 |
1520899200000 | 170.98 |
1520985600000 | 170.89 |
1521072000000 | 171.55 |
1521158400000 | 171.82 |
1521417600000 | 170.32 |
1521504000000 | 170.36 |
1521590400000 | 169.8 |
1521676800000 | 167.35 |
1521763200000 | 166.46 |
1522022400000 | 165.36 |
1522108800000 | 167.62 |
1522195200000 | 169.65 |
1522281600000 | 170.72 |
1522713600000 | 169.52 |
1522800000000 | 169.01 |
1522886400000 | 172.48 |
1522972800000 | 172.38 |
1523232000000 | 172.77 |
1523318400000 | 173.3 |
1523404800000 | 172.74 |
1523491200000 | 173.56 |
1523577600000 | 173.88 |
1523836800000 | 173.55 |
1523923200000 | 174.59 |
1524009600000 | 174.71 |
1524096000000 | 174.94 |
1524182400000 | 175.7 |
1524441600000 | 176.52 |
1524528000000 | 176.44 |
1524614400000 | 175.82 |
1524700800000 | 177.83 |
1524787200000 | 178.02 |
1525046400000 | 178.94 |
1525132800000 | 178.92 |
1525219200000 | 179.35 |
1525305600000 | 178.45 |
1525392000000 | 178.81 |
1525651200000 | 179.91 |
1525737600000 | 180.21 |
1525824000000 | 180.22 |
1525910400000 | 179.9 |
1525996800000 | 180.19 |
1526256000000 | 179.89 |
1526342400000 | 179.53 |
1526428800000 | 179.07 |
1526515200000 | 180.21 |
1526601600000 | 179.87 |
1526860800000 | 180.41 |
1526947200000 | 181.49 |
1527033600000 | 179.7 |
1527120000000 | 178.37 |
1527206400000 | 178.01 |
1527465600000 | 177.45 |
1527552000000 | 174.29 |
1527638400000 | 175.26 |
1527724800000 | 174 |
1527811200000 | 175.45 |
1528070400000 | 176.71 |
1528156800000 | 175.6 |
1528243200000 | 175.33 |
1528329600000 | 175.32 |
1528416000000 | 174.46 |
1528675200000 | 175.92 |
1528761600000 | 176.39 |
1528848000000 | 175.92 |
1528934400000 | 178.08 |
1529020800000 | 176.55 |
1529280000000 | 175.15 |
1529366400000 | 174.3 |
1529452800000 | 174.93 |
1529539200000 | 173.49 |
1529625600000 | 175.13 |
1529884800000 | 173.06 |
1529971200000 | 172.9 |
1530057600000 | 173.59 |
1530144000000 | 172.4 |
1530230400000 | 172.83 |
1530489600000 | 171.92 |
1530576000000 | 173.73 |
1530662400000 | 174.86 |
1530748800000 | 175.77 |
1530835200000 | 176.52 |
1531094400000 | 176.86 |
1531180800000 | 177.01 |
1531267200000 | 174.97 |
1531353600000 | 176.07 |
1531440000000 | 175.61 |
1531699200000 | 174.97 |
1531785600000 | 175.19 |
1531872000000 | 175.88 |
1531958400000 | 174.97 |
1532044800000 | 175.4 |
1532304000000 | 175.27 |
1532390400000 | 175.4 |
1532476800000 | 175.49 |
1532563200000 | 176.78 |
1532649600000 | 178.29 |
1532908800000 | 178.1 |
1532995200000 | 178.8 |
1533081600000 | 177.67 |
1533168000000 | 176.57 |
1533254400000 | 177.81 |
1533513600000 | 177.7 |
1533600000000 | 178.61 |
1533686400000 | 178.51 |
1533772800000 | 178.46 |
1533859200000 | 177.1 |
1534118400000 | 176.53 |
1534204800000 | 176.5 |
1534291200000 | 175 |
1534377600000 | 175.72 |
1534464000000 | 175.49 |
1534723200000 | 176.18 |
1534809600000 | 176.63 |
1534896000000 | 176.32 |
1534982400000 | 175.8 |
1535068800000 | 175.09 |
1535328000000 | 175.76 |
1535414400000 | 175.56 |
1535500800000 | 175.96 |
1535587200000 | 175.38 |
1535673600000 | 174.21 |
1535932800000 | 173.86 |
1536019200000 | 173.04 |
1536105600000 | 171.75 |
1536192000000 | 171.32 |
1536278400000 | 171.59 |
1536537600000 | 172.76 |
1536624000000 | 172.44 |
1536710400000 | 172.51 |
1536796800000 | 172.31 |
1536883200000 | 172.78 |
1537142400000 | 173.36 |
1537228800000 | 173.81 |
1537315200000 | 173.63 |
1537401600000 | 174.6399 |
1537488000000 | 175.16 |
1537747200000 | 173.41 |
1537833600000 | 173.06 |
1537920000000 | 173.96 |
1538006400000 | 174.81 |
1538092800000 | 173.55 |
1538352000000 | 173.34 |
1538438400000 | 172.73 |
1538524800000 | 173.6 |
1538611200000 | 171.74 |
1538697600000 | 171.43 |
1538956800000 | 170.69 |
1539043200000 | 171.11 |
1539129600000 | 170.5 |
1539216000000 | 167.36 |
1539302400000 | 166.22 |
1539561600000 | 166.88 |
1539648000000 | 169.56 |
1539734400000 | 169.13 |
1539820800000 | 169.13 |
1539907200000 | 168.52 |
1540166400000 | 167.6699 |
1540252800000 | 166.08 |
1540339200000 | 166.16 |
1540425600000 | 166.66 |
1540512000000 | 165.71 |
1540771200000 | 167.79 |
1540857600000 | 168.15 |
1540944000000 | 168.98 |
1541030400000 | 169.96 |
1541116800000 | 169.76 |
1541376000000 | 170.01 |
1541462400000 | 169.8 |
1541548800000 | 171.35 |
1541635200000 | 172.4199 |
1541721600000 | 172.81 |
1541980800000 | 171.55 |
1542067200000 | 173.07 |
1542153600000 | 173.06 |
1542240000000 | 169.9 |
1542326400000 | 169.88 |
1542585600000 | 169.2 |
1542672000000 | 168.22 |
1542758400000 | 169.74 |
1542844800000 | 168.75 |
1542931200000 | 170.36 |
1543190400000 | 172.94 |
1543276800000 | 173.05 |
1543363200000 | 173.07 |
1543449600000 | 172.44 |
1543536000000 | 172.28 |
1543795200000 | 172.26 |
1543881600000 | 171.84 |
1543968000000 | 170.83 |
1544054400000 | 166.71 |
1544140800000 | 168.19 |
1544400000000 | 164.91 |
1544486400000 | 167.09 |
1544572800000 | 169.75 |
1544659200000 | 169.4199 |
1544745600000 | 168.94 |
1545004800000 | 167.33 |
1545091200000 | 165.44 |
1545177600000 | 166.32 |
1545264000000 | 164.95 |
1545350400000 | 164.84 |
1545609600000 | 164.28 |
1545868800000 | 161.01 |
1545955200000 | 163.71 |
1546214400000 | 164.33 |
1546387200000 | 164.66 |
1546473600000 | 164.45 |
1546560000000 | 167.61 |
1546819200000 | 167.52 |
1546905600000 | 168.33 |
1546992000000 | 169.01 |
1547078400000 | 169.57 |
1547164800000 | 169.65 |
1547424000000 | 169.26 |
1547510400000 | 169.52 |
1547596800000 | 170.37 |
1547683200000 | 170.6 |
1547769600000 | 173.1 |
1548028800000 | 172.91 |
1548115200000 | 172.65 |
1548201600000 | 173 |
1548288000000 | 173.57 |
1548374400000 | 174.13 |
1548633600000 | 173.21 |
1548720000000 | 174.11 |
1548806400000 | 173.95 |
1548892800000 | 173.37 |
1548979200000 | 173.58 |
1549238400000 | 173.27 |
1549324800000 | 175.52 |
1549411200000 | 175.32 |
1549497600000 | 172.29 |
1549584000000 | 170.82 |
1549843200000 | 171.87 |
1549929600000 | 171.97 |
1550016000000 | 172.59 |
1550102400000 | 171.9199 |
1550188800000 | 173.79 |
1550448000000 | 174.34 |
1550534400000 | 174.58 |
1550620800000 | 174.7 |
1550707200000 | 175.01 |
1550793600000 | 175.68 |
1551052800000 | 176.04 |
1551139200000 | 176.59 |
1551225600000 | 175.52 |
1551312000000 | 175.88 |
1551398400000 | 176.18 |
1551657600000 | 176.57 |
1551744000000 | 176.38 |
1551830400000 | 176.63 |
1551916800000 | 176.3899 |
1552003200000 | 175.68 |
1552262400000 | 176.47 |
1552348800000 | 176.54 |
1552435200000 | 177.26 |
1552521600000 | 179.01 |
1552608000000 | 180.19 |
1552867200000 | 181.04 |
1552953600000 | 182.26 |
1553040000000 | 180.11 |
1553126400000 | 180.26 |
1553212800000 | 178.35 |
1553472000000 | 177.37 |
1553558400000 | 177.91 |
1553644800000 | 178.16 |
1553731200000 | 177.59 |
1553817600000 | 178.55 |
1554076800000 | 180 |
1554163200000 | 180.87 |
1554249600000 | 182.72 |
1554336000000 | 182.29 |
1554422400000 | 182.1399 |
1554681600000 | 181.58 |
1554768000000 | 180.66 |
1554854400000 | 181.7 |
1554940800000 | 181.6399 |
1555027200000 | 181.51 |
1555286400000 | 182.35 |
1555372800000 | 182.45 |
1555459200000 | 182.65 |
1555545600000 | 183.06 |
1555977600000 | 183.16 |
1556064000000 | 182.3899 |
1556150400000 | 182.54 |
1556236800000 | 183.4 |
1556496000000 | 183.37 |
1556582400000 | 183.1 |
1556668800000 | 182.99 |
1556755200000 | 182.33 |
1556841600000 | 182.31 |
1557100800000 | 180.84 |
1557187200000 | 180.1 |
1557273600000 | 179.75 |
1557360000000 | 177.77 |
1557446400000 | 178.65 |
1557705600000 | 176.81 |
1557792000000 | 177.91 |
1557878400000 | 178.51 |
1557964800000 | 180.37 |
1558051200000 | 179.97 |
1558310400000 | 179.52 |
1558396800000 | 180.49 |
1558483200000 | 180.04 |
1558569600000 | 177.84 |
1558656000000 | 179.4199 |
1558915200000 | 180.36 |
1559001600000 | 180.2 |
1559088000000 | 177.84 |
1559174400000 | 178.2 |
1559260800000 | 177.5 |
1559520000000 | 178.19 |
1559606400000 | 179.71 |
1559692800000 | 180.75 |
1559779200000 | 180.77 |
1559865600000 | 182.93 |
1560124800000 | 182.84 |
1560211200000 | 183.78 |
1560297600000 | 183.58 |
1560384000000 | 183.83 |
1560470400000 | 183.01 |
1560729600000 | 182.36 |
1560816000000 | 185.48 |
1560902400000 | 185.18 |
1560988800000 | 185.44 |
1561075200000 | 185.36 |
1561334400000 | 185.01 |
1561420800000 | 184.68 |
1561507200000 | 184.19 |
1561593600000 | 183.9199 |
1561680000000 | 184.6 |
1561939200000 | 185.55 |
1562025600000 | 186.53 |
1562112000000 | 187.98 |
1562198400000 | 188.1699 |
1562284800000 | 186.6 |
1562544000000 | 186.1 |
1562630400000 | 185.54 |
1562716800000 | 184.46 |
1562803200000 | 184.43 |
1562889600000 | 184.61 |
1563148800000 | 184.82 |
1563235200000 | 184.83 |
1563321600000 | 184.6699 |
1563408000000 | 184.29 |
1563494400000 | 184.06 |
1563753600000 | 184.08 |
1563840000000 | 185.44 |
1563926400000 | 185.83 |
1564012800000 | 185.5 |
1564099200000 | 185.82 |
1564358400000 | 186.4199 |
1564444800000 | 183.3 |
1564531200000 | 183.18 |
1564617600000 | 183.71 |
1564704000000 | 180.91 |
1564963200000 | 177.8 |
1565049600000 | 177.3 |
1565136000000 | 177.6699 |
1565222400000 | 179.8899 |
1565308800000 | 178.1399 |
1565568000000 | 177.97 |
1565654400000 | 179.02 |
1565740800000 | 176.75 |
1565827200000 | 176.25 |
1565913600000 | 178.26 |
1566172800000 | 180.35 |
1566259200000 | 178.6399 |
1566345600000 | 180.08 |
1566432000000 | 179.85 |
1566518400000 | 178.72 |
1566777600000 | 178.86 |
1566864000000 | 180.13 |
1566950400000 | 179.91 |
1567036800000 | 181.55 |
1567123200000 | 182.56 |
1567382400000 | 183.03 |
1567468800000 | 182.77 |
1567555200000 | 184.08 |
1567641600000 | 185.16 |
1567728000000 | 185.01 |
1567987200000 | 184.81 |
1568073600000 | 185.7 |
1568160000000 | 187.35 |
1568246400000 | 187.75 |
1568332800000 | 188.16 |
1568592000000 | 187.7 |
1568678400000 | 187.23 |
1568764800000 | 187.73 |
1568851200000 | 188.68 |
1568937600000 | 189.51 |
1569196800000 | 188.25 |
1569283200000 | 188.1399 |
1569369600000 | 187.4199 |
1569456000000 | 188.78 |
1569542400000 | 189.68 |
1569801600000 | 190.6 |
1569888000000 | 189.13 |
1569974400000 | 184.66 |
1570060800000 | 184.47 |
1570147200000 | 185.54 |
1570406400000 | 186.8 |
1570492800000 | 185.02 |
1570579200000 | 185.54 |
1570665600000 | 187.09 |
1570752000000 | 191.12 |
1571011200000 | 189.82 |
1571097600000 | 192.23 |
1571184000000 | 192.49 |
1571270400000 | 192.66 |
1571356800000 | 192.45 |
1571616000000 | 193.68 |
1571702400000 | 194.36 |
1571788800000 | 195.03 |
1571875200000 | 194.85 |
1571961600000 | 194.48 |
1572220800000 | 194.26 |
1572307200000 | 193.36 |
1572393600000 | 193.05 |
1572480000000 | 191.95 |
1572566400000 | 192.72 |
1572825600000 | 194.1 |
1572912000000 | 194.49 |
1572998400000 | 194.79 |
1573084800000 | 195.57 |
1573171200000 | 195.34 |
1573430400000 | 195.43 |
1573516800000 | 196.72 |
1573603200000 | 195.65 |
1573689600000 | 194.56 |
1573776000000 | 195.45 |
1574035200000 | 195.58 |
1574121600000 | 194.71 |
1574208000000 | 193.85 |
1574294400000 | 193.2 |
1574380800000 | 194 |
1574640000000 | 195.34 |
1574726400000 | 195.3 |
1574812800000 | 195.97 |
1574899200000 | 195.5 |
1574985600000 | 194.69 |
1575244800000 | 191.54 |
1575331200000 | 190.62 |
1575417600000 | 192.7 |
1575504000000 | 192.51 |
1575590400000 | 194.4199 |
1575849600000 | 194 |
1575936000000 | 193.63 |
1576022400000 | 194.46 |
1576108800000 | 194.19 |
1576195200000 | 196.71 |
1576454400000 | 198.35 |
1576540800000 | 197.87 |
1576627200000 | 197.7 |
1576713600000 | 197.56 |
1576800000000 | 198.96 |
1577059200000 | 198.48 |
1577145600000 | 198.55 |
1577404800000 | 198.96 |
1577664000000 | 197.1699 |
1577750400000 | 196.55 |
1577923200000 | 197.73 |
1578009600000 | 197.52 |
1578268800000 | 196.83 |
1578355200000 | 197.24 |
1578441600000 | 197.44 |
1578528000000 | 197.9199 |
1578614400000 | 198 |
1578873600000 | 197.58 |
1578960000000 | 197.88 |
1579046400000 | 197.51 |
1579132800000 | 197.97 |
1579219200000 | 199.34 |
1579478400000 | 199.98 |
1579564800000 | 199.32 |
1579651200000 | 198.82 |
1579737600000 | 197.79 |
1579824000000 | 198.98 |
1580083200000 | 195.43 |
1580169600000 | 197.65 |
1580256000000 | 198.09 |
1580342400000 | 197.11 |
1580428800000 | 195.45 |
1580688000000 | 195.1699 |
1580774400000 | 196.51 |
1580860800000 | 198.62 |
1580947200000 | 199.36 |
1581033600000 | 199.04 |
1581292800000 | 199.01 |
1581379200000 | 200.44 |
1581465600000 | 201.98 |
1581552000000 | 202.2 |
1581638400000 | 202.82 |
1581897600000 | 203.8 |
1581984000000 | 203.8 |
1582070400000 | 205.48 |
1582156800000 | 203.97 |
1582243200000 | 202.98 |
1582502400000 | 195.99 |
1582588800000 | 192.55 |
1582675200000 | 192.77 |
1582761600000 | 186.47 |
1582848000000 | 179.04 |
1583107200000 | 179.77 |
1583193600000 | 182.36 |
1583280000000 | 185.3899 |
1583366400000 | 182.5 |
1583452800000 | 176.08 |
1583712000000 | 162.11 |
1583798400000 | 158.58 |
1583884800000 | 157.33 |
1583971200000 | 137.4 |
1584057600000 | 139.58 |
1584316800000 | 131.3899 |
1584403200000 | 136.65 |
1584489600000 | 133.44 |
1584576000000 | 136.06 |
1584662400000 | 137.63 |
1584921600000 | 131.79 |
1585008000000 | 143.32 |
1585094400000 | 146.27 |
1585180800000 | 147.6699 |
1585267200000 | 142.38 |
1585526400000 | 144.45 |
1585612800000 | 146.79 |
1585699200000 | 143 |
1585785600000 | 145.56 |
1585872000000 | 143.7 |
1586131200000 | 148.62 |
1586217600000 | 152.36 |
1586304000000 | 151.59 |
1586390400000 | 155.27 |
1586822400000 | 154.09 |
1586908800000 | 148.48 |
1586995200000 | 147.9199 |
1587081600000 | 151.58 |
1587340800000 | 150.87 |
1587427200000 | 146.1 |
1587513600000 | 149.25 |
1587600000000 | 150.57 |
1587686400000 | 149.06 |
1587945600000 | 152.03 |
1588032000000 | 155.07 |
1588118400000 | 159.61 |
1588204800000 | 156.62 |
1588291200000 | 156.03 |
1588550400000 | 150.29 |
1588636800000 | 153.79 |
1588723200000 | 151.33 |
1588809600000 | 152.35 |
1588896000000 | 154.38 |
1589155200000 | 153.22 |
1589241600000 | 153.85 |
1589328000000 | 150.72 |
1589414400000 | 147.91 |
1589500800000 | 149.13 |
1589760000000 | 155.62 |
1589846400000 | 152.36 |
1589932800000 | 153.29 |
1590019200000 | 152.05 |
1590105600000 | 152.08 |
1590364800000 | 155.05 |
1590451200000 | 157.46 |
1590537600000 | 160.4199 |
1590624000000 | 162.09 |
1590710400000 | 158.6699 |
1590969600000 | 161.57 |
1591056000000 | 167.1699 |
1591142400000 | 172.98 |
1591228800000 | 171.7 |
1591315200000 | 177.11 |
1591574400000 | 177.66 |
1591660800000 | 173.45 |
1591747200000 | 170.87 |
1591833600000 | 162.26 |
1591920000000 | 163.54 |
1592179200000 | 163.31 |
1592265600000 | 167.96 |
1592352000000 | 167.94 |
1592438400000 | 166.99 |
1592524800000 | 167 |
1592784000000 | 165.88 |
1592870400000 | 167.47 |
1592956800000 | 164.27 |
1593043200000 | 164.57 |
1593129600000 | 164.18 |
1593388800000 | 164.79 |
1593475200000 | 164.6399 |
1593561600000 | 165.18 |
1593648000000 | 167.62 |
1593734400000 | 166.2 |
1593993600000 | 167.72 |
1594080000000 | 166.63 |
1594166400000 | 165.93 |
1594252800000 | 163.8 |
1594339200000 | 165.2 |
1594598400000 | 166.82 |
1594684800000 | 167.04 |
1594771200000 | 168.3 |
1594857600000 | 168.04 |
1594944000000 | 168.56 |
1595203200000 | 169.41 |
1595289600000 | 169.73 |
1595376000000 | 168.82 |
1595462400000 | 169.1399 |
1595548800000 | 167.73 |
1595808000000 | 166.3 |
1595894400000 | 167.22 |
1595980800000 | 167.32 |
1596067200000 | 163.04 |
1596153600000 | 162.29 |
1596412800000 | 164.62 |
1596499200000 | 164.51 |
1596585600000 | 164.75 |
1596672000000 | 164 |
1596758400000 | 164.29 |
1597017600000 | 165.53 |
1597104000000 | 167.02 |
1597190400000 | 169.56 |
1597276800000 | 168.66 |
1597363200000 | 167.1399 |
1597622400000 | 167.09 |
1597708800000 | 166.27 |
1597795200000 | 167.3899 |
1597881600000 | 165.65 |
1597968000000 | 165.38 |
1598227200000 | 168.05 |
1598313600000 | 167.12 |
1598400000000 | 167.57 |
1598486400000 | 166.74 |
1598572800000 | 165.3 |
1598832000000 | 163.9199 |
1598918400000 | 163.3899 |
1599004800000 | 166.11 |
1599091200000 | 165.01 |
1599177600000 | 163.19 |
1599436800000 | 165.82 |
1599523200000 | 164.4 |
1599609600000 | 167.95 |
1599696000000 | 166.68 |
1599782400000 | 166.58 |
1600041600000 | 166.02 |
1600128000000 | 167.05 |
1600214400000 | 168.1699 |
1600300800000 | 167.46 |
1600387200000 | 166.29 |
1600646400000 | 161.55 |
1600732800000 | 161.87 |
1600819200000 | 162.4199 |
1600905600000 | 160.84 |
1600992000000 | 160.58 |
1601251200000 | 163.6 |
1601337600000 | 162.45 |
1601424000000 | 162.45 |
1601510400000 | 161.9199 |
1601596800000 | 162.86 |
1601856000000 | 164.28 |
1601942400000 | 164.12 |
1602028800000 | 163.1399 |
1602115200000 | 164.73 |
1602201600000 | 164.85 |
1602460800000 | 166.26 |
1602547200000 | 165.96 |
1602633600000 | 166.01 |
1602720000000 | 162.69 |
1602806400000 | 163.65 |
1603065600000 | 163.1 |
1603152000000 | 162.4199 |
1603238400000 | 160.4 |
1603324800000 | 160 |
1603411200000 | 160.82 |
1603670400000 | 159.06 |
1603756800000 | 157.71 |
1603843200000 | 153.4 |
1603929600000 | 152.86 |
1604016000000 | 152.96 |
1604275200000 | 155.37 |
1604361600000 | 158.06 |
1604448000000 | 160.68 |
1604534400000 | 161.22 |
1604620800000 | 160.61 |
1604880000000 | 166.28 |
1604966400000 | 168.66 |
1605052800000 | 169.84 |
1605139200000 | 169.04 |
1605225600000 | 168.74 |
1605484800000 | 170.16 |
1605571200000 | 169.72 |
1605657600000 | 170.49 |
1605744000000 | 168.99 |
1605830400000 | 169.78 |
1606089600000 | 168.66 |
1606176000000 | 169.43 |
1606262400000 | 170.49 |
1606348800000 | 170.2 |
1606435200000 | 170.79 |
1606694400000 | 169.22 |
1606780800000 | 169.06 |
1606867200000 | 168.83 |
1606953600000 | 167.77 |
1607040000000 | 167.9199 |
1607299200000 | 167.8 |
1607385600000 | 168.33 |
1607472000000 | 169.28 |
1607558400000 | 168.78 |
1607644800000 | 166.7 |
1607904000000 | 167.41 |
1607990400000 | 166.96 |
1608076800000 | 168.93 |
1608163200000 | 169 |
1608249600000 | 168.69 |
1608508800000 | 164.9199 |
1608595200000 | 166.13 |
1608681600000 | 167.35 |
1608768000000 | 167.48 |
1609113600000 | 168.9199 |
1609200000000 | 170.58 |
1609286400000 | 169.79 |
1609372800000 | 169.53 |
1609718400000 | 170.8899 |
1609804800000 | 169.82 |
1609891200000 | 171.69 |
1609977600000 | 171.74 |
1610064000000 | 172.24 |
1610323200000 | 171.71 |
1610409600000 | 171.06 |
1610496000000 | 172.15 |
1610582400000 | 172.78 |
1610668800000 | 172.31 |
1610928000000 | 172.18 |
1611014400000 | 171.94 |
1611100800000 | 172.6699 |
1611187200000 | 172.79 |
1611273600000 | 172.79 |
1611532800000 | 173.37 |
1611619200000 | 173.95 |
1611705600000 | 174.02 |
1611792000000 | 173.1399 |
1611878400000 | 169.83 |
1612137600000 | 171.41 |
1612224000000 | 172.23 |
1612310400000 | 172.73 |
1612396800000 | 172.65 |
1612483200000 | 171.48 |
1612742400000 | 171.3899 |
1612828800000 | 170.85 |
1612915200000 | 171.09 |
1613001600000 | 171.03 |
1613088000000 | 172.23 |
1613347200000 | 174.27 |
1613433600000 | 173.34 |
1613520000000 | 172.9199 |
1613606400000 | 171.44 |
1613692800000 | 171.31 |
1613952000000 | 170.24 |
1614038400000 | 169.6 |
1614124800000 | 169.54 |
1614211200000 | 169.03 |
1614297600000 | 166.38 |
1614556800000 | 169.02 |
1614643200000 | 169.49 |
1614729600000 | 168.81 |
1614816000000 | 169.72 |
1614902400000 | 169.1699 |
1615161600000 | 171.93 |
1615248000000 | 173.2 |
1615334400000 | 174.33 |
1615420800000 | 174.38 |
1615507200000 | 174.18 |
1615766400000 | 174.65 |
1615852800000 | 176.11 |
1615939200000 | 174.9199 |
1616025600000 | 175.1399 |
1616112000000 | 174.83 |
1616371200000 | 175.6 |
1616457600000 | 177.03 |
1616544000000 | 176.99 |
1616630400000 | 177.58 |
1616716800000 | 178.2 |
1616976000000 | 179.81 |
1617062400000 | 179.77 |
1617148800000 | 179.7 |
1617235200000 | 180.32 |
1617667200000 | 180.87 |
1617753600000 | 181.07 |
1617840000000 | 182.63 |
1617926400000 | 182.36 |
1618185600000 | 181.66 |
1618272000000 | 180.77 |
1618358400000 | 180.34 |
1618444800000 | 181.31 |
1618531200000 | 182.87 |
1618790400000 | 184.09 |
1618876800000 | 181.98 |
1618963200000 | 182.5 |
1619049600000 | 183.28 |
1619136000000 | 181.95 |
1619395200000 | 181.69 |
1619481600000 | 181.57 |
1619568000000 | 180.86 |
1619654400000 | 181.06 |
1619740800000 | 181.41 |
1620000000000 | 182.4 |
1620086400000 | 180.83 |
1620172800000 | 182.95 |
1620259200000 | 183.69 |
1620345600000 | 184.99 |
1620604800000 | 185.79 |
1620691200000 | 182.84 |
1620777600000 | 183.93 |
1620864000000 | 184.22 |
1620950400000 | 186.05 |
1621209600000 | 186.49 |
1621296000000 | 186.48 |
1621382400000 | 184.56 |
1621468800000 | 186.62 |
1621555200000 | 187.48 |
1621814400000 | 187.47 |
1621900800000 | 187.06 |
1621987200000 | 186.85 |
1622073600000 | 186.46 |
1622160000000 | 186.94 |
1622419200000 | 185.72 |
1622505600000 | 186.6699 |
1622592000000 | 187.1699 |
1622678400000 | 187.3 |
1622764800000 | 188.1 |
1623024000000 | 188.28 |
1623110400000 | 188.59 |
1623196800000 | 189.04 |
1623283200000 | 189.73 |
1623369600000 | 190.65 |
1623628800000 | 191.38 |
1623715200000 | 192.03 |
1623801600000 | 192.72 |
1623888000000 | 192.53 |
1623974400000 | 190.01 |
1624233600000 | 190.8899 |
1624320000000 | 191.1699 |
1624406400000 | 189.36 |
1624492800000 | 190.2 |
1624579200000 | 190.21 |
1624838400000 | 190.13 |
1624924800000 | 190.35 |
1625011200000 | 189.55 |
1625097600000 | 190.38 |
1625184000000 | 191.1699 |
1625443200000 | 191.95 |
1625529600000 | 191.6 |
1625616000000 | 193.61 |
1625702400000 | 191.24 |
1625788800000 | 193.09 |
1626048000000 | 194.94 |
1626134400000 | 195.22 |
1626220800000 | 194.85 |
1626307200000 | 193.36 |
1626393600000 | 194.1 |
1626652800000 | 190.1699 |
1626739200000 | 190.94 |
1626825600000 | 192.58 |
1626912000000 | 193.34 |
1626998400000 | 195.22 |
1627257600000 | 194.47 |
1627344000000 | 194.16 |
1627430400000 | 194.27 |
1627516800000 | 194.9199 |
1627603200000 | 194.82 |
1627862400000 | 195.4199 |
1627948800000 | 196.36 |
1628035200000 | 196.3899 |
1628121600000 | 196.84 |
1628208000000 | 196.88 |
1628467200000 | 197.5 |
1628553600000 | 197.88 |
1628640000000 | 198.97 |
1628726400000 | 199.85 |
1628812800000 | 200.65 |
1629072000000 | 200.75 |
1629158400000 | 201.56 |
1629244800000 | 201.8899 |
1629331200000 | 200.6699 |
1629417600000 | 201.08 |
1629676800000 | 201.68 |
1629763200000 | 200.62 |
1629849600000 | 199.34 |
1629936000000 | 198.63 |
1630022400000 | 199.19 |
1630281600000 | 199.1 |
1630368000000 | 198.1699 |
1630454400000 | 198.78 |
1630540800000 | 198.87 |
1630627200000 | 198.16 |
1630886400000 | 198.72 |
1630972800000 | 197.85 |
1631059200000 | 196.91 |
1631145600000 | 196.47 |
1631232000000 | 194.74 |
1631491200000 | 195.6699 |
1631577600000 | 195.8899 |
1631664000000 | 194.79 |
1631750400000 | 195.27 |
1631836800000 | 193.73 |
1632096000000 | 192.05 |
1632182400000 | 193.75 |
1632268800000 | 194.61 |
1632355200000 | 195.69 |
1632441600000 | 194.26 |
1632700800000 | 193.99 |
1632787200000 | 191.07 |
1632873600000 | 192.31 |
1632960000000 | 192.18 |
1633046400000 | 191.49 |
1633305600000 | 191.94 |
1633392000000 | 192.83 |
1633478400000 | 191.52 |
1633564800000 | 193.51 |
1633651200000 | 193.31 |
1633910400000 | 192.66 |
1633996800000 | 192.96 |
1634083200000 | 193.33 |
1634169600000 | 194.65 |
1634256000000 | 195.01 |
1634515200000 | 194.01 |
1634601600000 | 193.9199 |
1634688000000 | 195.3 |
1634774400000 | 195.06 |
1634860800000 | 196.18 |
1635120000000 | 195.73 |
1635206400000 | 197.47 |
1635292800000 | 197.23 |
1635379200000 | 196.91 |
1635465600000 | 196.6399 |
1635724800000 | 198.34 |
1635811200000 | 198.61 |
1635897600000 | 199.71 |
1635984000000 | 200.28 |
1636070400000 | 200.12 |
1636329600000 | 199.08 |
1636416000000 | 199 |
1636502400000 | 200.51 |
1636588800000 | 200.1 |
1636675200000 | 200.6399 |
1636934400000 | 201.4 |
1637020800000 | 200.53 |
1637107200000 | 201.06 |
1637193600000 | 200.1399 |
1637280000000 | 199.71 |
1637539200000 | 201.08 |
1637625600000 | 199.97 |
1637712000000 | 200.4199 |
1637798400000 | 201.1 |
1637884800000 | 195.7 |
1638144000000 | 196.24 |
1638230400000 | 194.53 |
1638316800000 | 196.34 |
1638403200000 | 195.24 |
1638489600000 | 194.74 |
1638748800000 | 197.81 |
1638835200000 | 199.46 |
1638921600000 | 198.51 |
1639008000000 | 198.5 |
1639094400000 | 198.95 |
1639353600000 | 198.83 |
1639440000000 | 198.3 |
1639526400000 | 198.66 |
1639612800000 | 200.52 |
1639699200000 | 200.9199 |
1639958400000 | 198.94 |
1640044800000 | 200.76 |
1640131200000 | 201.24 |
1640217600000 | 202.95 |
1640304000000 | 203.02 |
1640563200000 | 203.61 |
1640649600000 | 205.19 |
1640736000000 | 205.41 |
1640822400000 | 205.5 |
1640908800000 | 204.9199 |
1641168000000 | 205.82 |
1641254400000 | 207.34 |
1641340800000 | 207.21 |
1641427200000 | 205.84 |
1641513600000 | 205.28 |
1641772800000 | 205 |
1641859200000 | 206.01 |
1641945600000 | 206.58 |
1642032000000 | 207.31 |
1642118400000 | 207.27 |
1642377600000 | 207.6399 |
1642464000000 | 207.28 |
1642550400000 | 207.02 |
1642636800000 | 207.19 |
1642723200000 | 204.38 |
1642982400000 | 199.8 |
1643068800000 | 201.48 |
1643155200000 | 203.15 |
1643241600000 | 205.62 |
1643328000000 | 204.63 |
1643587200000 | 204.66 |
1643673600000 | 205.66 |
1643760000000 | 206.53 |
1643846400000 | 204.93 |
1643932800000 | 201.93 |
1644192000000 | 202.6399 |
1644278400000 | 203.07 |
1644364800000 | 204.63 |
1644451200000 | 204.83 |
1644537600000 | 204.78 |
1644796800000 | 201.55 |
1644883200000 | 203.22 |
1644969600000 | 203 |
1645056000000 | 202.4 |
1645142400000 | 203.22 |
1645401600000 | 201.23 |
1645488000000 | 199.6 |
1645574400000 | 200.1 |
1645660800000 | 193.32 |
1645747200000 | 198.51 |
1646006400000 | 198.77 |
1646092800000 | 195.66 |
1646179200000 | 195.48 |
1646265600000 | 193.21 |
1646352000000 | 188.6399 |
1646611200000 | 185.99 |
1646697600000 | 186.19 |
1646784000000 | 192.62 |
1646870400000 | 191.63 |
1646956800000 | 192.61 |
1647216000000 | 195.26 |
1647302400000 | 195.9 |
1647388800000 | 197.6 |
1647475200000 | 198.76 |
1647561600000 | 198.82 |
1647820800000 | 199.09 |
1647907200000 | 200.3899 |
1647993600000 | 197.81 |
1648080000000 | 198.1699 |
1648166400000 | 199.96 |
1648425600000 | 200.78 |
1648512000000 | 201.95 |
1648598400000 | 202.43 |
1648684800000 | 201.4199 |
1648771200000 | 202.55 |
1649030400000 | 202.72 |
1649116800000 | 203.41 |
1649203200000 | 203.01 |
1649289600000 | 203.29 |
1649376000000 | 206.33 |
1649635200000 | 207.4199 |
1649721600000 | 206.29 |
1649808000000 | 205.58 |
1649894400000 | 207.54 |
1650326400000 | 205.58 |
1650412800000 | 206.22 |
1650499200000 | 206.13 |
1650585600000 | 204.1399 |
1650844800000 | 202.93 |
1650931200000 | 203.69 |
1651017600000 | 204.63 |
1651104000000 | 205.05 |
1651190400000 | 204.1699 |
1651449600000 | 202.59 |
1651536000000 | 204.22 |
1651622400000 | 202.4 |
1651708800000 | 201.59 |
1651795200000 | 198.8 |
1652054400000 | 195.94 |
1652140800000 | 197.77 |
1652227200000 | 199.61 |
1652313600000 | 199.29 |
1652400000000 | 201.88 |
1652659200000 | 203.49 |
1652745600000 | 204.24 |
1652832000000 | 203.52 |
1652918400000 | 200.53 |
1653004800000 | 202.18 |
1653264000000 | 204.4 |
1653350400000 | 202.98 |
1653436800000 | 203.74 |
1653523200000 | 203.97 |
1653609600000 | 204.22 |
1653868800000 | 203.26 |
1653955200000 | 202.28 |
1654041600000 | 200.75 |
1654128000000 | 200.61 |
1654214400000 | 200.7 |
1654473600000 | 201.63 |
1654560000000 | 201.03 |
1654646400000 | 199.25 |
1654732800000 | 197.9199 |
1654819200000 | 194.5 |
1655078400000 | 191.48 |
1655164800000 | 189 |
1655251200000 | 191.63 |
1655337600000 | 189.1 |
1655424000000 | 189.72 |
1655683200000 | 190.54 |
1655769600000 | 188.94 |
1655856000000 | 188.45 |
1655942400000 | 186.96 |
1656028800000 | 191.23 |
1656288000000 | 191.57 |
1656374400000 | 193.54 |
1656460800000 | 192.55 |
1656547200000 | 190.47 |
1656633600000 | 190.91 |
1656892800000 | 192.03 |
1656979200000 | 189.27 |
1657065600000 | 190 |
1657152000000 | 192.43 |
1657238400000 | 192.99 |
1657497600000 | 192.28 |
1657584000000 | 193.28 |
1657670400000 | 192.28 |
1657756800000 | 189.5 |
1657843200000 | 191.09 |
1658102400000 | 191.95 |
1658188800000 | 193.05 |
1658275200000 | 191.63 |
1658361600000 | 190.96 |
1658448000000 | 192.5 |
1658707200000 | 193.62 |
1658793600000 | 194.4 |
1658880000000 | 194.31 |
1658966400000 | 194.91 |
1659052800000 | 196.6399 |
1659312000000 | 195.6699 |
1659398400000 | 195.94 |
1659484800000 | 195.45 |
1659571200000 | 194.87 |
1659657600000 | 194.63 |
1659916800000 | 195.83 |
1660003200000 | 196.22 |
1660089600000 | 197.56 |
1660176000000 | 196.84 |
1660262400000 | 197.01 |
1660521600000 | 197.46 |
1660608000000 | 198.37 |
1660694400000 | 196.73 |
1660780800000 | 197.46 |
1660867200000 | 196.69 |
1661126400000 | 196.24 |
1661212800000 | 194.72 |
1661299200000 | 193.47 |
1661385600000 | 193.37 |
1661472000000 | 190.74 |
1661731200000 | 189.96 |
1661817600000 | 188.86 |
1661904000000 | 186.78 |
1661990400000 | 184.98 |
1662076800000 | 187.2 |
1662336000000 | 186.47 |
1662422400000 | 186.79 |
1662508800000 | 185.31 |
1662595200000 | 183.9 |
1662681600000 | 186.18 |
1662940800000 | 189.36 |
1663027200000 | 187.4 |
1663113600000 | 185.33 |
1663200000000 | 184.44 |
1663286400000 | 182.6399 |
1663545600000 | 181.95 |
1663632000000 | 178.22 |
1663718400000 | 179.62 |
1663804800000 | 177.54 |
1663891200000 | 173.58 |
1664150400000 | 171.11 |
1664236800000 | 169.32 |
1664323200000 | 169.32 |
1664409600000 | 165.88 |
1664496000000 | 167.41 |
1664755200000 | 169.44 |
1664841600000 | 172.77 |
1664928000000 | 169.6399 |
1665014400000 | 167.43 |
1665100800000 | 166.26 |
1665360000000 | 166.58 |
1665446400000 | 166.01 |
1665532800000 | 164.31 |
1665619200000 | 166.13 |
1665705600000 | 167.9199 |
1665964800000 | 171.18 |
1666051200000 | 171.65 |
1666137600000 | 170.98 |
1666224000000 | 170.9199 |
1666310400000 | 169.32 |
1666569600000 | 171.53 |
1666656000000 | 173.66 |
1666742400000 | 174.78 |
1666828800000 | 176.91 |
1666915200000 | 177.65 |
1667174400000 | 179.16 |
1667260800000 | 180.01 |
1667347200000 | 180.05 |
1667433600000 | 178.46 |
1667520000000 | 180.93 |
1667779200000 | 181.65 |
1667865600000 | 182.96 |
1667952000000 | 183.31 |
1668038400000 | 187.2 |
1668124800000 | 186.63 |
1668384000000 | 187.94 |
1668470400000 | 187.44 |
1668556800000 | 186.21 |
1668643200000 | 185.13 |
1668729600000 | 188.26 |
1668988800000 | 189.13 |
1669075200000 | 190.1399 |
1669161600000 | 190.56 |
1669248000000 | 191.96 |
1669334400000 | 191.81 |
1669593600000 | 190.34 |
1669680000000 | 190.06 |
1669766400000 | 189.56 |
1669852800000 | 191.95 |
1669939200000 | 191.6399 |
1670198400000 | 191.16 |
1670284800000 | 190.8899 |
1670371200000 | 190.16 |
1670457600000 | 188.93 |
1670544000000 | 190.58 |
1670803200000 | 188.98 |
1670889600000 | 190.26 |
1670976000000 | 190.61 |
1671062400000 | 186.84 |
1671148800000 | 183.98 |
1671408000000 | 184.91 |
1671494400000 | 184.4199 |
1671580800000 | 187.38 |
1671667200000 | 186.62 |
1671753600000 | 186.96 |
1672099200000 | 186.93 |
1672185600000 | 186.66 |
1672272000000 | 188.04 |
1672358400000 | 185.69 |
1672617600000 | 187.51 |
1672704000000 | 189.66 |
1672790400000 | 192.55 |
1672876800000 | 192.25 |
1672963200000 | 193.87 |
1673222400000 | 194.65 |
1673308800000 | 193.43 |
1673395200000 | 193.78 |
1673481600000 | 195.78 |
1673568000000 | 195.43 |
1673827200000 | 196.35 |
1673913600000 | 196.6699 |
1674000000000 | 196.12 |
1674086400000 | 194.81 |
1674172800000 | 195.83 |
1674432000000 | 196.24 |
1674518400000 | 196.08 |
1674604800000 | 195.4 |
1674691200000 | 195.7 |
1674777600000 | 196.33 |
1675036800000 | 196.58 |
1675123200000 | 195.93 |
1675209600000 | 196.11 |
1675296000000 | 198.38 |
1675382400000 | 197.4 |
1675641600000 | 196.37 |
1675728000000 | 197.34 |
1675814400000 | 198.23 |
1675900800000 | 198.56 |
1675987200000 | 198.02 |
1676246400000 | 198.58 |
1676332800000 | 199.21 |
1676419200000 | 200.46 |
1676505600000 | 200.78 |
1676592000000 | 201.73 |
1676851200000 | 202.12 |
1676937600000 | 201.34 |
1677024000000 | 201.99 |
1677110400000 | 201.65 |
1677196800000 | 201.1399 |
1677456000000 | 202.81 |
1677542400000 | 201.74 |
1677628800000 | 200.1699 |
1677715200000 | 201.4199 |
1677801600000 | 202.7 |
1678060800000 | 203.43 |
1678147200000 | 201.81 |
1678233600000 | 202.48 |
1678320000000 | 201.77 |
1678406400000 | 200.43 |
1678665600000 | 197.2 |
1678752000000 | 198.4 |
1678838400000 | 195.22 |
1678924800000 | 196.28 |
1679011200000 | 194.1699 |
1679270400000 | 196.54 |
1679356800000 | 198.4 |
1679443200000 | 197.66 |
1679529600000 | 197.24 |
1679616000000 | 195.65 |
1679875200000 | 197.3 |
1679961600000 | 197.16 |
1680048000000 | 199.25 |
1680134400000 | 200.77 |
1680220800000 | 202.26 |
1680480000000 | 202.19 |
1680566400000 | 202.6699 |
1680652800000 | 203.6399 |
1680739200000 | 205.85 |
1681171200000 | 206.82 |
1681257600000 | 207.13 |
1681344000000 | 206.73 |
1681430400000 | 206.84 |
1681689600000 | 207.79 |
1681776000000 | 208.23 |
1681862400000 | 208.71 |
1681948800000 | 208.73 |
1682035200000 | 209.12 |
1682294400000 | 209.3899 |
1682380800000 | 209.32 |
1682467200000 | 209.79 |
1682553600000 | 209.71 |
1682640000000 | 211.09 |
1682899200000 | 211.11 |
1682985600000 | 208.38 |
1683072000000 | 209 |
1683158400000 | 208.83 |
1683244800000 | 210.53 |
1683504000000 | 211.12 |
1683590400000 | 211.59 |
1683676800000 | 210.3 |
1683763200000 | 209.1 |
1683849600000 | 209.38 |
1684108800000 | 210.12 |
1684195200000 | 208.96 |
1684281600000 | 207.3 |
1684368000000 | 206.69 |
1684454400000 | 207.83 |
1684713600000 | 207.78 |
1684800000000 | 208.1 |
1684886400000 | 205.76 |
1684972800000 | 203.4 |
1685059200000 | 204.1 |
1685318400000 | 204.41 |
1685404800000 | 203.33 |
1685491200000 | 202.07 |
1685577600000 | 202.9199 |
1685664000000 | 204.7 |
1685923200000 | 204.69 |
1686009600000 | 205.07 |
1686096000000 | 204.29 |
1686182400000 | 203.82 |
1686268800000 | 203.75 |
1686528000000 | 202.86 |
1686614400000 | 202.84 |
1686700800000 | 203.68 |
1686787200000 | 203.86 |
1686873600000 | 204.87 |
1687132800000 | 202.61 |
1687219200000 | 201.95 |
1687305600000 | 200.68 |
1687392000000 | 198.8899 |
1687478400000 | 199.06 |
1687737600000 | 199.26 |
1687824000000 | 199.9199 |
1687910400000 | 200.95 |
1687996800000 | 200.29 |
1688083200000 | 201.45 |
1688342400000 | 202.25 |
1688428800000 | 202.36 |
1688515200000 | 200.99 |
1688601600000 | 197.8 |
1688688000000 | 197.44 |
1688947200000 | 197.26 |
1689033600000 | 198.1399 |
1689120000000 | 200.63 |
1689206400000 | 201.38 |
1689292800000 | 201.01 |
1689552000000 | 200.03 |
1689638400000 | 200.78 |
1689724800000 | 201.9199 |
1689811200000 | 203.9199 |
1689897600000 | 204.2 |
1690156800000 | 204.72 |
1690243200000 | 205.22 |
1690329600000 | 205.15 |
1690416000000 | 206.65 |
1690502400000 | 206.18 |
1690761600000 | 205.22 |
1690848000000 | 203.83 |
1690934400000 | 201.84 |
1691020800000 | 200.27 |
1691107200000 | 200.34 |
1691366400000 | 200.3 |
1691452800000 | 199.96 |
1691539200000 | 200.28 |
1691625600000 | 202.13 |
1691712000000 | 200.73 |
1691971200000 | 200.79 |
1692057600000 | 199.08 |
1692144000000 | 198.58 |
1692230400000 | 197.65 |
1692316800000 | 197.33 |
1692576000000 | 196.96 |
1692662400000 | 197.28 |
1692748800000 | 197.99 |
1692835200000 | 197.8899 |
1692921600000 | 198.33 |
1693180800000 | 199.6399 |
1693267200000 | 201.47 |
1693353600000 | 201.75 |
1693440000000 | 201.93 |
1693526400000 | 202.24 |
1693785600000 | 201.24 |
1693872000000 | 200.6399 |
1693958400000 | 200.74 |
1694044800000 | 201.48 |
1694131200000 | 201.99 |
1694390400000 | 203.25 |
1694476800000 | 203.54 |
1694563200000 | 202.69 |
1694649600000 | 205.3899 |
1694736000000 | 206.26 |
1694995200000 | 204.76 |
1695081600000 | 205.52 |
1695168000000 | 206.8 |
1695254400000 | 204.9 |
1695340800000 | 203.48 |
1695600000000 | 201.54 |
1695686400000 | 200.63 |
1695772800000 | 199.03 |
1695859200000 | 199.08 |
1695945600000 | 200.27 |
1696204800000 | 198.22 |
1696291200000 | 195.69 |
1696377600000 | 196.05 |
1696464000000 | 197.04 |
1696550400000 | 198.21 |
1696809600000 | 198.57 |
1696896000000 | 201.37 |
1696982400000 | 202.06 |
1697068800000 | 201.43 |
1697155200000 | 200.9 |
1697414400000 | 201.08 |
1697500800000 | 200.83 |
1697587200000 | 200.21 |
1697673600000 | 198.26 |
1697760000000 | 196.08 |
1698019200000 | 195.35 |
1698105600000 | 196.29 |
1698192000000 | 196.26 |
1698278400000 | 196.29 |
1698364800000 | 194.84 |
1698624000000 | 195.77 |
1698710400000 | 197.34 |
1698796800000 | 198.58 |
1698883200000 | 200.5 |
1698969600000 | 201.29 |
1699228800000 | 200.36 |
1699315200000 | 199.72 |
1699401600000 | 199.07 |
1699488000000 | 200.49 |
1699574400000 | 199.03 |
1699833600000 | 200.04 |
1699920000000 | 202.55 |
1700006400000 | 202.05 |
1700092800000 | 200.98 |
1700179200000 | 202.58 |
1700438400000 | 201.9 |
1700524800000 | 201.49 |
1700611200000 | 201.88 |
1700697600000 | 202.68 |
1700784000000 | 203.75 |
1701043200000 | 203.77 |
1701129600000 | 203.75 |
1701216000000 | 204.46 |
1701302400000 | 205.3 |
1701388800000 | 206.57 |
1701648000000 | 206.6 |
1701734400000 | 207.79 |
1701820800000 | 208.94 |
1701907200000 | 209.3899 |
1701993600000 | 210.13 |
1702252800000 | 210.69 |
1702339200000 | 210.05 |
1702425600000 | 209.58 |
1702512000000 | 210.81 |
1702598400000 | 210.04 |
1702857600000 | 209.09 |
1702944000000 | 209.32 |
1703030400000 | 210.06 |
1703116800000 | 209.28 |
1703203200000 | 210.16 |
1703635200000 | 210.1 |
1703721600000 | 209.59 |
1703808000000 | 209.98 |
1704153600000 | 211.07 |
1704240000000 | 210.76 |
1704326400000 | 212.7 |
1704412800000 | 212.61 |
1704672000000 | 212.87 |
1704758400000 | 212.19 |
1704844800000 | 210.89 |
1704931200000 | 209.59 |
1705017600000 | 211.07 |
1705276800000 | 211.15 |
1705363200000 | 210.91 |
1705449600000 | 208.45 |
1705536000000 | 208.21 |
1705622400000 | 207.62 |
1705881600000 | 209.12 |
1705968000000 | 209.18 |
1706054400000 | 210.3 |
1706140800000 | 210.89 |
1706227200000 | 212.45 |
1706486400000 | 212.04 |
1706572800000 | 211.6 |
1706659200000 | 211.85 |
iSTOXX Europe ESG Climate Awareness Select 50 | STOXX Europe Climate Awareness Ex Global Compact Controversial Weapons & Tobacco | |
---|---|---|
2017 | 6.4062879303497 | 11.853906153251 |
2018 | -7.4676385992732 | -10.439267211178 |
2019 | 19.94195777731 | 27.617893017736 |
2020 | -13.845962658426 | -3.577758982432 |
2021 | 21.053140973772 | 27.074723130728 |
2022 | -9.4883239974002 | -10.44913598359 |
2023 | 13.29288036013 | 17.914545022167 |
2024 | 9.9191220978311 | 28.044277564696 |
Methodology
The index is derived from the STOXX® Europe Climate Awareness Ex Global Compact Controversial Weapons & Tobacco Index. Eligible companies are those that have considered the implications of climate change for, and on, their businesses, are implementing initiatives to further their use of renewable energy and are classed as ESG leaders. This is assessed using Sustainalytics transparent sustainability rating model.
Eligible companies are ranked based on 12-month historical dividend yield; all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of eligible stocks divided by the target number of stocks, i.e. 50). All remaining stocks are ranked in descending order in terms of volatility (based on their 3- or 12-month historical volatility in EUR, whichever is higher). The top x% (50 stocks) are then selected for inclusion, provided the final composition includes no more than 8 companies from the same industry. The constituents are weighted by the inverse of their volatility with a cap at 10%. The composition is reviewed quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0429081562 | ISXECSEG | ISCLESGG INDEX | .ISXECSEG |
Price EUR | CH0429081521 | ISXECSEP | ISCLESG INDEX | .ISXECSEP |
Net Return EUR | CH0429081539 | ISXECSEN | ISCLESGN INDEX | .ISXECSEN |
Price USD | CH0429081513 | ISXECSUP | .ISXECSUP | |
Net Return USD | CH0429081547 | ISXECSUN | .ISXECSUN | |
Gross Return USD | CH0429081554 | ISXECSUG | .ISXECSUG |
Quick Facts
Weighting | Inverse Volatility Weighted |
Cap Factor | Inverse Volatility Weighted |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Dec. 24, 2012 |
History | Available from Dec. 24, 2012 |
Inception date | Aug. 29, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
ISTOXX INDICES
iSTOXX Europe ESG Climate Awareness Select 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 3.670% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 3.006% |
ASSICURAZIONI GENERALI | Insurance | Italy | 2.645% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 2.588% |
ORANGE | Telecommunications | France | 2.551% |
VINCI | Construction and Materials | France | 2.397% |
SWISSCOM | Telecommunications | Switzerland | 2.395% |
GRP BRUXELLES LAMBERT | Financial Services | Belgium | 2.322% |
Redeia Corporacion | Utilities | Spain | 2.315% |
BOUYGUES | Construction and Materials | France | 2.283% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.