Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX ESG Weighted Additional Exclusions 50
Index Description
The EURO iSTOXX ESG Weighted Additional Exclusions 50 Index tracks the performance of the 50 largest securities from the EURO STOXX� Index that are not involved in tobacco production and distribution, fossil fuels and military contracting. Industry neutrality filters are applied in the selection process to ensure diversification. STOXX will exclude companies that are not compliant based on the Sustainalytics Global Standards Screening assessment, have Severe Controversy Rating (Category 5) or are involved in Controversial Weapons. Moreover, companies involved in Tobacco Production and Distribution, Conventional and Unconventional Oil & Gas, Thermal Coal and Military Contracting Weapons are also not eligible for selection.
Key facts
- The index selects 50 large and liquid securities from the EURO STOXX Index
- Companies that are non-compliant with the Global Standards Screening (GSS) or display a Severe Controversy Rating are excluded
- Companies involved in Controversial Weapons activities are also not eligible
- Product involvement filters are applied for Fossil Fuels, Tobacco Production and Distribution and Military Contracting Weapons
- Securities' weights depend on their ESG scores
- Screening and ESG scores provided by Sustainalytics, the award winning ESG data provider
- Industry neutrality filters are applied in the selection process to ensure diversification
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX ESG Weighted Additional Exclusions 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.8 | 0.4 | 49.3 |
EURO STOXX 50 | 4,051.3 | 3,123.2 | 62.5 | 47.3 | 251.2 | 17.1 | 8.0 | 0.5 | 5.7 |
Supersector weighting (top 10)
Technology | 15.9 |
---|---|
Banks | 14.9 |
Health Care | 12.1 |
Industrial Goods and Services | 10.9 |
Telecommunications | 10.5 |
Insurance | 10.2 |
Consumer Products and Services | 7.2 |
Food, Beverage and Tobacco | 5.7 |
Automobiles and Parts | 4.0 |
Chemicals | 2.9 |
Country weighting
Germany | 28.0 |
---|---|
France | 25.0 |
Netherlands | 14.7 |
Spain | 13.6 |
Italy | 11.1 |
Finland | 3.9 |
Ireland | 2.6 |
Belgium | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX ESG Weighted Additional Exclusions 50 | 8.6 | 18.4 | 14.2 | 24.0 | 55.4 | N/A | N/A | 14.3 | 7.5 | 9.3 |
EURO STOXX 50 | 8.1 | 19.3 | 14.3 | 37.4 | 61.1 | N/A | N/A | 14.4 | 11.3 | 10.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX ESG Weighted Additional Exclusions 50 | N/A | N/A | 13.9 | 16.8 | 19.6 | N/A | N/A | 0.8 | 0.4 | 0.4 |
EURO STOXX 50 | N/A | N/A | 14.9 | 18.2 | 21.1 | N/A | N/A | 0.7 | 0.5 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX ESG Weighted Additional Exclusions 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.1 | 3.5 | 3.5 | 4.0 | 4.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX ESG Weighted Additional Exclusions 50 | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 1.8 | -0.3 | -0.1 | -0.9 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 30, 2023
ISTOXX INDICES
EURO iSTOXX ESG Weighted Additional Exclusions 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 | ||
EURO iSTOXX ESG Weighted Additional Exclusions 50 | 12.2 | 11.1 | 11.3 | 11.3 | 1.6 | 2.9 | 1.2 | 16.2 |
EURO STOXX 50 | 12.3 | 11.2 | 11.9 | 11.9 | 1.8 | 2.8 | 1.1 | 17.0 |
Performance and annual returns
EURO iSTOXX ESG Weighted Additional Exclusions 50 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.07 |
1332288000000 | 98.85 |
1332374400000 | 97.83 |
1332460800000 | 97.94 |
1332720000000 | 98.95 |
1332806400000 | 98.67 |
1332892800000 | 98 |
1332979200000 | 96.49 |
1333065600000 | 97.75 |
1333324800000 | 98.97 |
1333411200000 | 97.56 |
1333497600000 | 94.68 |
1333584000000 | 94.58 |
1334016000000 | 92.15 |
1334102400000 | 92.66 |
1334188800000 | 93.52 |
1334275200000 | 91.64 |
1334534400000 | 92.01 |
1334620800000 | 94.19 |
1334707200000 | 92.85 |
1334793600000 | 91.73 |
1334880000000 | 92.17 |
1335139200000 | 89.51 |
1335225600000 | 91.13 |
1335312000000 | 93.07 |
1335398400000 | 93.35 |
1335484800000 | 94.45 |
1335744000000 | 93.55 |
1335830400000 | 93.57 |
1335916800000 | 93.18 |
1336003200000 | 93.35 |
1336089600000 | 91.8 |
1336348800000 | 92.91 |
1336435200000 | 91.97 |
1336521600000 | 91.82 |
1336608000000 | 92.43 |
1336694400000 | 93.03 |
1336953600000 | 90.64 |
1337040000000 | 89.94 |
1337126400000 | 89.49 |
1337212800000 | 88.49 |
1337299200000 | 88.06 |
1337558400000 | 88.76 |
1337644800000 | 90.41 |
1337731200000 | 88.12 |
1337817600000 | 88.87 |
1337904000000 | 89.05 |
1338163200000 | 88.93 |
1338249600000 | 89.82 |
1338336000000 | 88.28 |
1338422400000 | 88 |
1338508800000 | 86.17 |
1338768000000 | 85.93 |
1338854400000 | 86.46 |
1338940800000 | 88.57 |
1339027200000 | 89.35 |
1339113600000 | 89.4 |
1339372800000 | 89.11 |
1339459200000 | 89.23 |
1339545600000 | 89.12 |
1339632000000 | 88.83 |
1339718400000 | 89.83 |
1339977600000 | 89.53 |
1340064000000 | 91.16 |
1340150400000 | 91.57 |
1340236800000 | 91.01 |
1340323200000 | 90.17 |
1340582400000 | 88.18 |
1340668800000 | 87.98 |
1340755200000 | 89.25 |
1340841600000 | 88.86 |
1340928000000 | 92.48 |
1341187200000 | 93.36 |
1341273600000 | 94.38 |
1341360000000 | 94.1 |
1341446400000 | 93.23 |
1341532800000 | 91.39 |
1341792000000 | 91.04 |
1341878400000 | 91.96 |
1341964800000 | 91.92 |
1342051200000 | 91.29 |
1342137600000 | 92.82 |
1342396800000 | 92.95 |
1342483200000 | 92.72 |
1342569600000 | 94.03 |
1342656000000 | 95.17 |
1342742400000 | 92.98 |
1343001600000 | 90.46 |
1343088000000 | 89.59 |
1343174400000 | 90.05 |
1343260800000 | 93.12 |
1343347200000 | 95.05 |
1343606400000 | 96.44 |
1343692800000 | 95.9 |
1343779200000 | 96.15 |
1343865600000 | 93.54 |
1343952000000 | 96.85 |
1344211200000 | 97.92 |
1344297600000 | 99.39 |
1344384000000 | 99.08 |
1344470400000 | 99.72 |
1344556800000 | 99.25 |
1344816000000 | 98.67 |
1344902400000 | 99.01 |
1344988800000 | 98.92 |
1345075200000 | 100.06 |
1345161600000 | 100.66 |
1345420800000 | 100.12 |
1345507200000 | 101.18 |
1345593600000 | 100.12 |
1345680000000 | 99.39 |
1345766400000 | 99.67 |
1346025600000 | 100.92 |
1346112000000 | 99.79 |
1346198400000 | 99.32 |
1346284800000 | 98.4 |
1346371200000 | 99.41 |
1346630400000 | 100.42 |
1346716800000 | 99.4 |
1346803200000 | 99.26 |
1346889600000 | 101.86 |
1346976000000 | 102.48 |
1347235200000 | 102.29 |
1347321600000 | 102.86 |
1347408000000 | 103.27 |
1347494400000 | 102.75 |
1347580800000 | 104.55 |
1347840000000 | 104.02 |
1347926400000 | 103 |
1348012800000 | 103.42 |
1348099200000 | 103.22 |
1348185600000 | 104.02 |
1348444800000 | 103.05 |
1348531200000 | 103.71 |
1348617600000 | 101.21 |
1348704000000 | 101.54 |
1348790400000 | 99.96 |
1349049600000 | 101.56 |
1349136000000 | 101.39 |
1349222400000 | 101.22 |
1349308800000 | 101.18 |
1349395200000 | 102.76 |
1349654400000 | 101.66 |
1349740800000 | 100.82 |
1349827200000 | 100.38 |
1349913600000 | 101.42 |
1350000000000 | 100.78 |
1350259200000 | 101.35 |
1350345600000 | 103.12 |
1350432000000 | 103.64 |
1350518400000 | 103.69 |
1350604800000 | 102.83 |
1350864000000 | 102.75 |
1350950400000 | 100.67 |
1351036800000 | 101.08 |
1351123200000 | 100.78 |
1351209600000 | 101.25 |
1351468800000 | 100.64 |
1351555200000 | 101.78 |
1351641600000 | 101.4 |
1351728000000 | 102.66 |
1351814400000 | 103.31 |
1352073600000 | 102.38 |
1352160000000 | 102.9 |
1352246400000 | 101.16 |
1352332800000 | 100.75 |
1352419200000 | 101.07 |
1352678400000 | 101.08 |
1352764800000 | 101.62 |
1352851200000 | 101.25 |
1352937600000 | 100.32 |
1353024000000 | 98.92 |
1353283200000 | 101.35 |
1353369600000 | 102.08 |
1353456000000 | 102.52 |
1353542400000 | 103.33 |
1353628800000 | 104.33 |
1353888000000 | 103.96 |
1353974400000 | 104.13 |
1354060800000 | 104.4 |
1354147200000 | 105.8 |
1354233600000 | 105.34 |
1354492800000 | 105.56 |
1354579200000 | 105.64 |
1354665600000 | 106.26 |
1354752000000 | 107.01 |
1354838400000 | 107.32 |
1355097600000 | 107.2 |
1355184000000 | 108.21 |
1355270400000 | 108.22 |
1355356800000 | 108.04 |
1355443200000 | 108.16 |
1355702400000 | 107.59 |
1355788800000 | 108.19 |
1355875200000 | 108.61 |
1355961600000 | 108.7 |
1356048000000 | 108.33 |
1356307200000 | 108.29 |
1356566400000 | 108.46 |
1356652800000 | 107.26 |
1356912000000 | 107.66 |
1357084800000 | 110.61 |
1357171200000 | 110.73 |
1357257600000 | 110.94 |
1357516800000 | 110.56 |
1357603200000 | 110.15 |
1357689600000 | 111.18 |
1357776000000 | 111.58 |
1357862400000 | 111.85 |
1358121600000 | 111.97 |
1358208000000 | 111.74 |
1358294400000 | 112.36 |
1358380800000 | 113.64 |
1358467200000 | 113.3 |
1358726400000 | 113.89 |
1358812800000 | 113.69 |
1358899200000 | 113.25 |
1358985600000 | 113.77 |
1359072000000 | 114.33 |
1359331200000 | 114.39 |
1359417600000 | 114.64 |
1359504000000 | 114.13 |
1359590400000 | 113.1 |
1359676800000 | 113.94 |
1359936000000 | 111.05 |
1360022400000 | 110.94 |
1360108800000 | 109.92 |
1360195200000 | 109.25 |
1360281600000 | 110.31 |
1360540800000 | 109.86 |
1360627200000 | 110.63 |
1360713600000 | 111.12 |
1360800000000 | 110.57 |
1360886400000 | 110.16 |
1361145600000 | 110.11 |
1361232000000 | 111.79 |
1361318400000 | 110.81 |
1361404800000 | 108.23 |
1361491200000 | 109.64 |
1361750400000 | 110.13 |
1361836800000 | 107.84 |
1361923200000 | 109.24 |
1362009600000 | 109.92 |
1362096000000 | 109.27 |
1362355200000 | 109.42 |
1362441600000 | 112.12 |
1362528000000 | 111.9 |
1362614400000 | 112.31 |
1362700800000 | 113.86 |
1362960000000 | 113.43 |
1363046400000 | 113.44 |
1363132800000 | 113.26 |
1363219200000 | 114.49 |
1363305600000 | 113.69 |
1363564800000 | 113.09 |
1363651200000 | 112.19 |
1363737600000 | 113.23 |
1363824000000 | 112.03 |
1363910400000 | 111.62 |
1364169600000 | 110.6 |
1364256000000 | 110.54 |
1364342400000 | 109.41 |
1364428800000 | 110.02 |
1364860800000 | 111.6 |
1364947200000 | 110.41 |
1365033600000 | 109.8 |
1365120000000 | 108.08 |
1365379200000 | 108.15 |
1365465600000 | 108.21 |
1365552000000 | 110.71 |
1365638400000 | 111.62 |
1365724800000 | 110.27 |
1365984000000 | 109.42 |
1366070400000 | 108.92 |
1366156800000 | 106.86 |
1366243200000 | 106.35 |
1366329600000 | 107.3 |
1366588800000 | 107.17 |
1366675200000 | 110.73 |
1366761600000 | 112.22 |
1366848000000 | 112.73 |
1366934400000 | 111.89 |
1367193600000 | 113.25 |
1367280000000 | 112.97 |
1367366400000 | 112.94 |
1367452800000 | 113.47 |
1367539200000 | 115.06 |
1367798400000 | 114.92 |
1367884800000 | 115.7 |
1367971200000 | 116.62 |
1368057600000 | 116.7 |
1368144000000 | 117.45 |
1368403200000 | 117.33 |
1368489600000 | 117.92 |
1368576000000 | 118.93 |
1368662400000 | 118.89 |
1368748800000 | 119.4 |
1369008000000 | 120.25 |
1369094400000 | 120.35 |
1369180800000 | 121.03 |
1369267200000 | 118.51 |
1369353600000 | 118.03 |
1369612800000 | 119.1 |
1369699200000 | 120.66 |
1369785600000 | 118.77 |
1369872000000 | 119.24 |
1369958400000 | 117.62 |
1370217600000 | 116.77 |
1370304000000 | 117.07 |
1370390400000 | 115.18 |
1370476800000 | 114.24 |
1370563200000 | 115.78 |
1370822400000 | 115.88 |
1370908800000 | 114.34 |
1370995200000 | 113.78 |
1371081600000 | 113.49 |
1371168000000 | 113.88 |
1371427200000 | 115.27 |
1371513600000 | 115.33 |
1371600000000 | 115.28 |
1371686400000 | 111.72 |
1371772800000 | 110.28 |
1372032000000 | 108.4 |
1372118400000 | 109.85 |
1372204800000 | 112.22 |
1372291200000 | 113.47 |
1372377600000 | 112.87 |
1372636800000 | 113.99 |
1372723200000 | 113.6 |
1372809600000 | 112.6 |
1372896000000 | 116.04 |
1372982400000 | 114.25 |
1373241600000 | 116.14 |
1373328000000 | 116.76 |
1373414400000 | 116.73 |
1373500800000 | 117.33 |
1373587200000 | 116.98 |
1373846400000 | 117.67 |
1373932800000 | 116.85 |
1374019200000 | 117.74 |
1374105600000 | 119.08 |
1374192000000 | 118.97 |
1374451200000 | 119.42 |
1374537600000 | 119.23 |
1374624000000 | 120.54 |
1374710400000 | 120.48 |
1374796800000 | 120.32 |
1375056000000 | 120.54 |
1375142400000 | 121.13 |
1375228800000 | 120.66 |
1375315200000 | 122.91 |
1375401600000 | 122.67 |
1375660800000 | 122.66 |
1375747200000 | 122.1 |
1375833600000 | 122.05 |
1375920000000 | 123.21 |
1376006400000 | 124.63 |
1376265600000 | 124.82 |
1376352000000 | 125.27 |
1376438400000 | 125.87 |
1376524800000 | 124.91 |
1376611200000 | 125.17 |
1376870400000 | 124.29 |
1376956800000 | 122.69 |
1377043200000 | 122.52 |
1377129600000 | 124.04 |
1377216000000 | 124.38 |
1377475200000 | 124.12 |
1377561600000 | 120.85 |
1377648000000 | 120.21 |
1377734400000 | 121.31 |
1377820800000 | 120.12 |
1378080000000 | 122.47 |
1378166400000 | 122.93 |
1378252800000 | 123.16 |
1378339200000 | 124.46 |
1378425600000 | 124.84 |
1378684800000 | 125.03 |
1378771200000 | 127.11 |
1378857600000 | 127.33 |
1378944000000 | 128.02 |
1379030400000 | 128.43 |
1379289600000 | 129.78 |
1379376000000 | 129.51 |
1379462400000 | 130.17 |
1379548800000 | 130.57 |
1379635200000 | 130.74 |
1379894400000 | 129.94 |
1379980800000 | 130.58 |
1380067200000 | 130.47 |
1380153600000 | 130.39 |
1380240000000 | 130.11 |
1380499200000 | 129.48 |
1380585600000 | 131.16 |
1380672000000 | 130.18 |
1380758400000 | 129.6 |
1380844800000 | 130.18 |
1381104000000 | 129.74 |
1381190400000 | 129 |
1381276800000 | 129.03 |
1381363200000 | 131.89 |
1381449600000 | 132.26 |
1381708800000 | 132.47 |
1381795200000 | 134.23 |
1381881600000 | 134.74 |
1381968000000 | 134.3 |
1382054400000 | 135.39 |
1382313600000 | 135.45 |
1382400000000 | 135.79 |
1382486400000 | 135.01 |
1382572800000 | 135.59 |
1382659200000 | 134.53 |
1382918400000 | 134.3 |
1383004800000 | 135.46 |
1383091200000 | 135.45 |
1383177600000 | 136.41 |
1383264000000 | 136.08 |
1383523200000 | 136.87 |
1383609600000 | 135.87 |
1383696000000 | 137.03 |
1383782400000 | 136.54 |
1383868800000 | 135.92 |
1384128000000 | 136.76 |
1384214400000 | 135.79 |
1384300800000 | 135.14 |
1384387200000 | 136.54 |
1384473600000 | 136.75 |
1384732800000 | 137.6 |
1384819200000 | 136.5 |
1384905600000 | 136.5 |
1384992000000 | 136.39 |
1385078400000 | 136.8 |
1385337600000 | 137.54 |
1385424000000 | 136.95 |
1385510400000 | 137.67 |
1385596800000 | 138.12 |
1385683200000 | 138.09 |
1385942400000 | 137.8 |
1386028800000 | 134.87 |
1386115200000 | 134.14 |
1386201600000 | 132.83 |
1386288000000 | 133.75 |
1386547200000 | 134.25 |
1386633600000 | 133.07 |
1386720000000 | 132.35 |
1386806400000 | 131.12 |
1386892800000 | 130.9 |
1387152000000 | 133.07 |
1387238400000 | 132.02 |
1387324800000 | 133.36 |
1387411200000 | 135.84 |
1387497600000 | 136.53 |
1387756800000 | 137.52 |
1387843200000 | 137.72 |
1388102400000 | 139.51 |
1388361600000 | 139.15 |
1388448000000 | 139.52 |
1388620800000 | 137.89 |
1388707200000 | 138.92 |
1388966400000 | 138.6 |
1389052800000 | 140.02 |
1389139200000 | 140.46 |
1389225600000 | 139.82 |
1389312000000 | 140.6 |
1389571200000 | 140.95 |
1389657600000 | 141.27 |
1389744000000 | 143.34 |
1389830400000 | 142.76 |
1389916800000 | 142.87 |
1390176000000 | 142.9 |
1390262400000 | 142.74 |
1390348800000 | 143.07 |
1390435200000 | 141.42 |
1390521600000 | 137.7 |
1390780800000 | 136.42 |
1390867200000 | 137.24 |
1390953600000 | 136.44 |
1391040000000 | 136.72 |
1391126400000 | 135.73 |
1391385600000 | 133.95 |
1391472000000 | 133.75 |
1391558400000 | 134.11 |
1391644800000 | 136.51 |
1391731200000 | 137.5 |
1391990400000 | 137.48 |
1392076800000 | 139.19 |
1392163200000 | 139.73 |
1392249600000 | 139.92 |
1392336000000 | 140.39 |
1392595200000 | 140.77 |
1392681600000 | 140.66 |
1392768000000 | 140.51 |
1392854400000 | 140.35 |
1392940800000 | 140.91 |
1393200000000 | 141.81 |
1393286400000 | 141.94 |
1393372800000 | 141.1 |
1393459200000 | 140.68 |
1393545600000 | 141.07 |
1393804800000 | 137.18 |
1393891200000 | 140.74 |
1393977600000 | 141.02 |
1394064000000 | 141.7 |
1394150400000 | 140.05 |
1394409600000 | 139.55 |
1394496000000 | 139.46 |
1394582400000 | 138.09 |
1394668800000 | 136.17 |
1394755200000 | 135.13 |
1395014400000 | 137.02 |
1395100800000 | 137.95 |
1395187200000 | 138.2 |
1395273600000 | 138.48 |
1395360000000 | 138.26 |
1395619200000 | 136.69 |
1395705600000 | 138.8 |
1395792000000 | 140.58 |
1395878400000 | 140.43 |
1395964800000 | 141.89 |
1396224000000 | 141.66 |
1396310400000 | 142.7 |
1396396800000 | 143.12 |
1396483200000 | 143.42 |
1396569600000 | 144.19 |
1396828800000 | 142.45 |
1396915200000 | 141.67 |
1397001600000 | 142.21 |
1397088000000 | 141.25 |
1397174400000 | 139.25 |
1397433600000 | 139.37 |
1397520000000 | 137.55 |
1397606400000 | 139.28 |
1397692800000 | 140.05 |
1398124800000 | 142.07 |
1398211200000 | 141.47 |
1398297600000 | 141.73 |
1398384000000 | 140.18 |
1398643200000 | 140.55 |
1398729600000 | 142.7 |
1398816000000 | 143.08 |
1398902400000 | 143.11 |
1398988800000 | 142.47 |
1399248000000 | 142.39 |
1399334400000 | 141.73 |
1399420800000 | 142.13 |
1399507200000 | 143.76 |
1399593600000 | 143.42 |
1399852800000 | 144.7 |
1399939200000 | 144.91 |
1400025600000 | 144.97 |
1400112000000 | 143.26 |
1400198400000 | 143.47 |
1400457600000 | 143.91 |
1400544000000 | 143.83 |
1400630400000 | 144.3 |
1400716800000 | 144.83 |
1400803200000 | 145.15 |
1401062400000 | 146.64 |
1401148800000 | 147.03 |
1401235200000 | 147.08 |
1401321600000 | 147.32 |
1401408000000 | 147.18 |
1401667200000 | 147.35 |
1401753600000 | 146.85 |
1401840000000 | 147.05 |
1401926400000 | 148.18 |
1402012800000 | 149.29 |
1402272000000 | 149.89 |
1402358400000 | 150.38 |
1402444800000 | 149.59 |
1402531200000 | 149.37 |
1402617600000 | 148.69 |
1402876800000 | 147.8 |
1402963200000 | 148.54 |
1403049600000 | 148.73 |
1403136000000 | 149.81 |
1403222400000 | 149.18 |
1403481600000 | 148.17 |
1403568000000 | 148.07 |
1403654400000 | 146.94 |
1403740800000 | 146.55 |
1403827200000 | 146.5 |
1404086400000 | 146.67 |
1404172800000 | 147.83 |
1404259200000 | 147.69 |
1404345600000 | 149.39 |
1404432000000 | 148.45 |
1404691200000 | 146.82 |
1404777600000 | 144.8 |
1404864000000 | 145.53 |
1404950400000 | 143.65 |
1405036800000 | 143.8 |
1405296000000 | 145.04 |
1405382400000 | 143.72 |
1405468800000 | 146.31 |
1405555200000 | 144.57 |
1405641600000 | 144.59 |
1405900800000 | 143.8 |
1405987200000 | 145.44 |
1406073600000 | 145.65 |
1406160000000 | 147.09 |
1406246400000 | 145.33 |
1406505600000 | 144.91 |
1406592000000 | 145.6 |
1406678400000 | 145.74 |
1406764800000 | 143.36 |
1406851200000 | 141.66 |
1407110400000 | 141.54 |
1407196800000 | 141.66 |
1407283200000 | 140.27 |
1407369600000 | 138.86 |
1407456000000 | 138.24 |
1407715200000 | 140.25 |
1407801600000 | 139.65 |
1407888000000 | 140.74 |
1407974400000 | 140.87 |
1408060800000 | 139.9 |
1408320000000 | 141.75 |
1408406400000 | 142.66 |
1408492800000 | 142.46 |
1408579200000 | 144.09 |
1408665600000 | 143.18 |
1408924800000 | 145.63 |
1409011200000 | 146.69 |
1409097600000 | 146.75 |
1409184000000 | 145.96 |
1409270400000 | 146.18 |
1409529600000 | 146.16 |
1409616000000 | 146.73 |
1409702400000 | 148.04 |
1409788800000 | 150.52 |
1409875200000 | 150.38 |
1410134400000 | 150.4 |
1410220800000 | 149.66 |
1410307200000 | 149.6 |
1410393600000 | 149.66 |
1410480000000 | 149.61 |
1410739200000 | 149.48 |
1410825600000 | 148.69 |
1410912000000 | 149.58 |
1410998400000 | 150.98 |
1411084800000 | 151.31 |
1411344000000 | 150.66 |
1411430400000 | 148.72 |
1411516800000 | 150.1 |
1411603200000 | 148.34 |
1411689600000 | 148.78 |
1411948800000 | 147.87 |
1412035200000 | 149.2 |
1412121600000 | 147.58 |
1412208000000 | 144.11 |
1412294400000 | 145.52 |
1412553600000 | 145.96 |
1412640000000 | 143.61 |
1412726400000 | 142.46 |
1412812800000 | 142.18 |
1412899200000 | 139.94 |
1413158400000 | 139.54 |
1413244800000 | 139.89 |
1413331200000 | 135.46 |
1413417600000 | 134.66 |
1413504000000 | 138.8 |
1413763200000 | 137.74 |
1413849600000 | 140.44 |
1413936000000 | 141.46 |
1414022400000 | 142.74 |
1414108800000 | 142.33 |
1414368000000 | 141.52 |
1414454400000 | 144.16 |
1414540800000 | 143.87 |
1414627200000 | 144.83 |
1414713600000 | 147.99 |
1414972800000 | 146.94 |
1415059200000 | 145.32 |
1415145600000 | 147.84 |
1415232000000 | 148.42 |
1415318400000 | 146.86 |
1415577600000 | 148.16 |
1415664000000 | 148.94 |
1415750400000 | 146.96 |
1415836800000 | 147.98 |
1415923200000 | 147.97 |
1416182400000 | 149.09 |
1416268800000 | 150.65 |
1416355200000 | 150.86 |
1416441600000 | 150.23 |
1416528000000 | 153.59 |
1416787200000 | 154.18 |
1416873600000 | 154.76 |
1416960000000 | 154.68 |
1417046400000 | 156.22 |
1417132800000 | 157.07 |
1417392000000 | 156.63 |
1417478400000 | 156.61 |
1417564800000 | 157.28 |
1417651200000 | 155.81 |
1417737600000 | 159.33 |
1417996800000 | 158.41 |
1418083200000 | 154.54 |
1418169600000 | 154.41 |
1418256000000 | 155 |
1418342400000 | 150.95 |
1418601600000 | 147.47 |
1418688000000 | 150.62 |
1418774400000 | 150.12 |
1418860800000 | 155.25 |
1418947200000 | 155.18 |
1419206400000 | 156.25 |
1419292800000 | 157.7 |
1419379200000 | 157.38 |
1419811200000 | 157.53 |
1419897600000 | 155.56 |
1419984000000 | 156.26 |
1420156800000 | 155.69 |
1420416000000 | 151.41 |
1420502400000 | 150.53 |
1420588800000 | 151.44 |
1420675200000 | 156.19 |
1420761600000 | 153.51 |
1421020800000 | 155.42 |
1421107200000 | 157.98 |
1421193600000 | 156.5 |
1421280000000 | 159.47 |
1421366400000 | 161.5 |
1421625600000 | 162.78 |
1421712000000 | 163.9 |
1421798400000 | 165.05 |
1421884800000 | 167.37 |
1421971200000 | 170.54 |
1422230400000 | 172.22 |
1422316800000 | 170.08 |
1422403200000 | 170.21 |
1422489600000 | 170.88 |
1422576000000 | 170.06 |
1422835200000 | 170 |
1422921600000 | 171.77 |
1423008000000 | 172.41 |
1423094400000 | 171.96 |
1423180800000 | 171.66 |
1423440000000 | 168.81 |
1423526400000 | 171.3 |
1423612800000 | 171.11 |
1423699200000 | 172.96 |
1423785600000 | 173.88 |
1424044800000 | 172.99 |
1424131200000 | 173.23 |
1424217600000 | 174.67 |
1424304000000 | 176.16 |
1424390400000 | 176.38 |
1424649600000 | 178.11 |
1424736000000 | 179.16 |
1424822400000 | 179.18 |
1424908800000 | 180.78 |
1424995200000 | 181.68 |
1425254400000 | 182.02 |
1425340800000 | 179.98 |
1425427200000 | 181.86 |
1425513600000 | 183.64 |
1425600000000 | 183.96 |
1425859200000 | 183.39 |
1425945600000 | 182.14 |
1426032000000 | 186.35 |
1426118400000 | 186.02 |
1426204800000 | 187.38 |
1426464000000 | 190.33 |
1426550400000 | 188.37 |
1426636800000 | 187.57 |
1426723200000 | 187.86 |
1426809600000 | 189.91 |
1427068800000 | 188.87 |
1427155200000 | 190.25 |
1427241600000 | 187.67 |
1427328000000 | 186.54 |
1427414400000 | 187.34 |
1427673600000 | 190.05 |
1427760000000 | 188.42 |
1427846400000 | 188.83 |
1427932800000 | 189.62 |
1428364800000 | 192.29 |
1428451200000 | 191.47 |
1428537600000 | 193.75 |
1428624000000 | 195.75 |
1428883200000 | 196.12 |
1428969600000 | 194.44 |
1429056000000 | 194.75 |
1429142400000 | 192.3 |
1429228800000 | 188.5 |
1429488000000 | 190.48 |
1429574400000 | 191.63 |
1429660800000 | 191.47 |
1429747200000 | 189.93 |
1429833600000 | 191.3 |
1430092800000 | 193.62 |
1430179200000 | 189.32 |
1430265600000 | 184.04 |
1430352000000 | 183.82 |
1430438400000 | 183.79 |
1430697600000 | 185.71 |
1430784000000 | 181.23 |
1430870400000 | 181.11 |
1430956800000 | 182 |
1431043200000 | 186.61 |
1431302400000 | 186.06 |
1431388800000 | 183.85 |
1431475200000 | 183.14 |
1431561600000 | 185.46 |
1431648000000 | 184.8 |
1431907200000 | 186.24 |
1431993600000 | 190.37 |
1432080000000 | 191.09 |
1432166400000 | 191.37 |
1432252800000 | 191.14 |
1432512000000 | 189.99 |
1432598400000 | 188.39 |
1432684800000 | 191.57 |
1432771200000 | 190.62 |
1432857600000 | 186.55 |
1433116800000 | 187.06 |
1433203200000 | 186.01 |
1433289600000 | 186.89 |
1433376000000 | 185.73 |
1433462400000 | 183.24 |
1433721600000 | 181.27 |
1433808000000 | 180.52 |
1433894400000 | 183.97 |
1433980800000 | 185.36 |
1434067200000 | 183.06 |
1434326400000 | 179.88 |
1434412800000 | 180.91 |
1434499200000 | 179.25 |
1434585600000 | 180.73 |
1434672000000 | 180.94 |
1434931200000 | 187.43 |
1435017600000 | 189.15 |
1435104000000 | 188.13 |
1435190400000 | 188.2 |
1435276800000 | 188.87 |
1435536000000 | 181.9 |
1435622400000 | 179.8 |
1435708800000 | 183.48 |
1435795200000 | 181.5 |
1435881600000 | 180.65 |
1436140800000 | 177.38 |
1436227200000 | 173.73 |
1436313600000 | 175.21 |
1436400000000 | 179.77 |
1436486400000 | 184.9 |
1436745600000 | 187.82 |
1436832000000 | 188.76 |
1436918400000 | 189.6 |
1437004800000 | 192.35 |
1437091200000 | 192.39 |
1437350400000 | 193.49 |
1437436800000 | 191.1 |
1437523200000 | 190.44 |
1437609600000 | 190.65 |
1437696000000 | 188.96 |
1437955200000 | 185.09 |
1438041600000 | 187.07 |
1438128000000 | 188.17 |
1438214400000 | 189.15 |
1438300800000 | 189.92 |
1438560000000 | 192.02 |
1438646400000 | 191.98 |
1438732800000 | 193.99 |
1438819200000 | 193.17 |
1438905600000 | 191.34 |
1439164800000 | 193.24 |
1439251200000 | 189.77 |
1439337600000 | 182.91 |
1439424000000 | 185.05 |
1439510400000 | 184.17 |
1439769600000 | 184.29 |
1439856000000 | 184.92 |
1439942400000 | 181.6 |
1440028800000 | 177.44 |
1440115200000 | 172.2 |
1440374400000 | 164.08 |
1440460800000 | 171.64 |
1440547200000 | 169.66 |
1440633600000 | 174.87 |
1440720000000 | 174.94 |
1440979200000 | 174.23 |
1441065600000 | 169.96 |
1441152000000 | 170.75 |
1441238400000 | 174.71 |
1441324800000 | 170.54 |
1441584000000 | 171.46 |
1441670400000 | 173.39 |
1441756800000 | 175.57 |
1441843200000 | 173.67 |
1441929600000 | 171.69 |
1442188800000 | 171.01 |
1442275200000 | 172.69 |
1442361600000 | 175.05 |
1442448000000 | 175 |
1442534400000 | 170.92 |
1442793600000 | 172.41 |
1442880000000 | 166.34 |
1442966400000 | 166.52 |
1443052800000 | 163.27 |
1443139200000 | 168.56 |
1443398400000 | 164.79 |
1443484800000 | 164.03 |
1443571200000 | 168.41 |
1443657600000 | 166.48 |
1443744000000 | 167.01 |
1444003200000 | 172.33 |
1444089600000 | 173.6 |
1444176000000 | 173.22 |
1444262400000 | 173.45 |
1444348800000 | 174.3 |
1444608000000 | 174.24 |
1444694400000 | 172.55 |
1444780800000 | 170.83 |
1444867200000 | 173.84 |
1444953600000 | 174.83 |
1445212800000 | 175.89 |
1445299200000 | 175.22 |
1445385600000 | 176.09 |
1445472000000 | 180.15 |
1445558400000 | 184.71 |
1445817600000 | 184.52 |
1445904000000 | 182.94 |
1445990400000 | 184.97 |
1446076800000 | 185.61 |
1446163200000 | 185.54 |
1446422400000 | 186.26 |
1446508800000 | 186.12 |
1446595200000 | 185.5 |
1446681600000 | 186.54 |
1446768000000 | 187.68 |
1447027200000 | 185.18 |
1447113600000 | 185.86 |
1447200000000 | 187.69 |
1447286400000 | 185.22 |
1447372800000 | 183.71 |
1447632000000 | 184.23 |
1447718400000 | 188.44 |
1447804800000 | 187.63 |
1447891200000 | 188.54 |
1447977600000 | 188.95 |
1448236800000 | 188.55 |
1448323200000 | 185.79 |
1448409600000 | 189.19 |
1448496000000 | 191.74 |
1448582400000 | 192.05 |
1448841600000 | 192.88 |
1448928000000 | 191.8 |
1449014400000 | 191.44 |
1449100800000 | 185.28 |
1449187200000 | 185.19 |
1449446400000 | 187.16 |
1449532800000 | 183.8 |
1449619200000 | 182.31 |
1449705600000 | 181.98 |
1449792000000 | 178.48 |
1450051200000 | 175.58 |
1450137600000 | 181.06 |
1450224000000 | 181.11 |
1450310400000 | 184.49 |
1450396800000 | 181.86 |
1450656000000 | 179.68 |
1450742400000 | 179.72 |
1450828800000 | 183.38 |
1450915200000 | 183.26 |
1451260800000 | 182.01 |
1451347200000 | 185.18 |
1451433600000 | 183.93 |
1451520000000 | 182.67 |
1451865600000 | 177.4 |
1451952000000 | 178.22 |
1452038400000 | 176.07 |
1452124800000 | 173.1 |
1452211200000 | 170.67 |
1452470400000 | 170.32 |
1452556800000 | 172.7 |
1452643200000 | 172.8 |
1452729600000 | 169.08 |
1452816000000 | 164.84 |
1453075200000 | 164.1 |
1453161600000 | 166.89 |
1453248000000 | 161.79 |
1453334400000 | 165.15 |
1453420800000 | 169.64 |
1453680000000 | 168.71 |
1453766400000 | 169.7 |
1453852800000 | 170.78 |
1453939200000 | 166.92 |
1454025600000 | 171.23 |
1454284800000 | 170.69 |
1454371200000 | 167.61 |
1454457600000 | 164.27 |
1454544000000 | 163.8 |
1454630400000 | 162.1 |
1454889600000 | 155.96 |
1454976000000 | 153.72 |
1455062400000 | 157.02 |
1455148800000 | 150.74 |
1455235200000 | 153.86 |
1455494400000 | 158.57 |
1455580800000 | 157.79 |
1455667200000 | 162.03 |
1455753600000 | 162.34 |
1455840000000 | 161.08 |
1456099200000 | 164.3 |
1456185600000 | 162.02 |
1456272000000 | 158.14 |
1456358400000 | 161.68 |
1456444800000 | 163.74 |
1456704000000 | 164.6 |
1456790400000 | 167.88 |
1456876800000 | 168.69 |
1456963200000 | 168.7 |
1457049600000 | 169.77 |
1457308800000 | 168.59 |
1457395200000 | 167.74 |
1457481600000 | 168.39 |
1457568000000 | 166.19 |
1457654400000 | 171.43 |
1457913600000 | 172.87 |
1458000000000 | 171.51 |
1458086400000 | 171.24 |
1458172800000 | 169.97 |
1458259200000 | 170.67 |
1458518400000 | 170.52 |
1458604800000 | 170.68 |
1458691200000 | 170.65 |
1458777600000 | 167.68 |
1459209600000 | 168.83 |
1459296000000 | 170.92 |
1459382400000 | 168.9 |
1459468800000 | 166.36 |
1459728000000 | 166.76 |
1459814400000 | 163.37 |
1459900800000 | 164.44 |
1459987200000 | 162.76 |
1460073600000 | 164.92 |
1460332800000 | 165.5 |
1460419200000 | 165.99 |
1460505600000 | 170.59 |
1460592000000 | 171.6 |
1460678400000 | 171.41 |
1460937600000 | 171.86 |
1461024000000 | 174.36 |
1461110400000 | 174.79 |
1461196800000 | 174.33 |
1461283200000 | 173.73 |
1461542400000 | 172.02 |
1461628800000 | 173.01 |
1461715200000 | 173.63 |
1461801600000 | 174 |
1461888000000 | 169.63 |
1462147200000 | 170.55 |
1462233600000 | 167.81 |
1462320000000 | 166.07 |
1462406400000 | 166.41 |
1462492800000 | 165.98 |
1462752000000 | 167.44 |
1462838400000 | 168.38 |
1462924800000 | 167.1 |
1463011200000 | 166.12 |
1463097600000 | 167.4 |
1463356800000 | 167.35 |
1463443200000 | 166.81 |
1463529600000 | 167.97 |
1463616000000 | 166.83 |
1463702400000 | 169.11 |
1463961600000 | 168.55 |
1464048000000 | 172.07 |
1464134400000 | 174.41 |
1464220800000 | 175.69 |
1464307200000 | 176.49 |
1464566400000 | 176.9 |
1464652800000 | 176.16 |
1464739200000 | 175.24 |
1464825600000 | 175.37 |
1464912000000 | 173.51 |
1465171200000 | 173.85 |
1465257600000 | 175.73 |
1465344000000 | 174.53 |
1465430400000 | 172.83 |
1465516800000 | 168.51 |
1465776000000 | 165.25 |
1465862400000 | 162.12 |
1465948800000 | 163.4 |
1466035200000 | 162.5 |
1466121600000 | 164.11 |
1466380800000 | 169.73 |
1466467200000 | 170.63 |
1466553600000 | 171.26 |
1466640000000 | 174.78 |
1466726400000 | 160.91 |
1466985600000 | 154.59 |
1467072000000 | 158.71 |
1467158400000 | 163.12 |
1467244800000 | 165.01 |
1467331200000 | 166.18 |
1467590400000 | 164.84 |
1467676800000 | 162.21 |
1467763200000 | 159.32 |
1467849600000 | 160.33 |
1467936000000 | 163.81 |
1468195200000 | 166.86 |
1468281600000 | 169.51 |
1468368000000 | 169.11 |
1468454400000 | 170.87 |
1468540800000 | 170.55 |
1468800000000 | 170.63 |
1468886400000 | 169.98 |
1468972800000 | 172.13 |
1469059200000 | 172.06 |
1469145600000 | 172.62 |
1469404800000 | 173.17 |
1469491200000 | 173.47 |
1469577600000 | 175.4 |
1469664000000 | 174 |
1469750400000 | 175.35 |
1470009600000 | 174.8 |
1470096000000 | 171.57 |
1470182400000 | 171.88 |
1470268800000 | 172.86 |
1470355200000 | 175.25 |
1470614400000 | 175.64 |
1470700800000 | 178.23 |
1470787200000 | 177.98 |
1470873600000 | 179.74 |
1470960000000 | 179.57 |
1471219200000 | 179.72 |
1471305600000 | 177.87 |
1471392000000 | 175.96 |
1471478400000 | 176.99 |
1471564800000 | 175.52 |
1471824000000 | 175.45 |
1471910400000 | 177.29 |
1471996800000 | 177.86 |
1472083200000 | 176.69 |
1472169600000 | 177.74 |
1472428800000 | 177.21 |
1472515200000 | 178.51 |
1472601600000 | 178.03 |
1472688000000 | 177.98 |
1472774400000 | 181.21 |
1473033600000 | 181.11 |
1473120000000 | 180.41 |
1473206400000 | 181.52 |
1473292800000 | 181.01 |
1473379200000 | 179.14 |
1473638400000 | 177.1 |
1473724800000 | 175.31 |
1473811200000 | 174.98 |
1473897600000 | 175.79 |
1473984000000 | 174.12 |
1474243200000 | 176.07 |
1474329600000 | 176.26 |
1474416000000 | 177.48 |
1474502400000 | 181.18 |
1474588800000 | 180.24 |
1474848000000 | 177.06 |
1474934400000 | 176.95 |
1475020800000 | 178.1 |
1475107200000 | 177.36 |
1475193600000 | 178.18 |
1475452800000 | 177.75 |
1475539200000 | 179.22 |
1475625600000 | 178.82 |
1475712000000 | 178.39 |
1475798400000 | 176.99 |
1476057600000 | 179.01 |
1476144000000 | 178 |
1476230400000 | 176.94 |
1476316800000 | 175 |
1476403200000 | 177.95 |
1476662400000 | 177.42 |
1476748800000 | 179.92 |
1476835200000 | 180.5 |
1476921600000 | 181.14 |
1477008000000 | 181.05 |
1477267200000 | 182.06 |
1477353600000 | 182.31 |
1477440000000 | 182.62 |
1477526400000 | 182.65 |
1477612800000 | 182.35 |
1477872000000 | 181.15 |
1477958400000 | 179.17 |
1478044800000 | 176.49 |
1478131200000 | 175.99 |
1478217600000 | 174.42 |
1478476800000 | 177.58 |
1478563200000 | 178.25 |
1478649600000 | 180.22 |
1478736000000 | 178.7 |
1478822400000 | 177.85 |
1479081600000 | 177.93 |
1479168000000 | 178.78 |
1479254400000 | 177.87 |
1479340800000 | 178.68 |
1479427200000 | 177.91 |
1479686400000 | 178.09 |
1479772800000 | 179.28 |
1479859200000 | 178.67 |
1479945600000 | 179.09 |
1480032000000 | 179.53 |
1480291200000 | 177.46 |
1480377600000 | 178.91 |
1480464000000 | 179.37 |
1480550400000 | 177.68 |
1480636800000 | 176.69 |
1480896000000 | 178.39 |
1480982400000 | 181.24 |
1481068800000 | 183.46 |
1481155200000 | 185.89 |
1481241600000 | 186.52 |
1481500800000 | 186 |
1481587200000 | 188.18 |
1481673600000 | 186.64 |
1481760000000 | 188.88 |
1481846400000 | 189.35 |
1482105600000 | 189.93 |
1482192000000 | 191.2 |
1482278400000 | 191 |
1482364800000 | 190.54 |
1482451200000 | 191.33 |
1482796800000 | 191.81 |
1482883200000 | 191.52 |
1482969600000 | 191.18 |
1483056000000 | 191.79 |
1483315200000 | 193.32 |
1483401600000 | 193.72 |
1483488000000 | 193.42 |
1483574400000 | 193.32 |
1483660800000 | 193.54 |
1483920000000 | 192.71 |
1484006400000 | 192.36 |
1484092800000 | 192.77 |
1484179200000 | 191.44 |
1484265600000 | 193.9 |
1484524800000 | 192.51 |
1484611200000 | 191.76 |
1484697600000 | 192.31 |
1484784000000 | 192.57 |
1484870400000 | 192.83 |
1485129600000 | 191.17 |
1485216000000 | 191.16 |
1485302400000 | 193.32 |
1485388800000 | 193.01 |
1485475200000 | 192.3 |
1485734400000 | 190.18 |
1485820800000 | 187.73 |
1485907200000 | 189.14 |
1485993600000 | 189.87 |
1486080000000 | 190.85 |
1486339200000 | 189.09 |
1486425600000 | 188.66 |
1486512000000 | 188.61 |
1486598400000 | 190.68 |
1486684800000 | 190.52 |
1486944000000 | 192.13 |
1487030400000 | 192.2 |
1487116800000 | 192.9 |
1487203200000 | 192.72 |
1487289600000 | 192.59 |
1487548800000 | 192.5 |
1487635200000 | 193.45 |
1487721600000 | 193.89 |
1487808000000 | 193.37 |
1487894400000 | 191.91 |
1488153600000 | 192.76 |
1488240000000 | 193.06 |
1488326400000 | 196.79 |
1488412800000 | 196.47 |
1488499200000 | 197.2 |
1488758400000 | 196.36 |
1488844800000 | 196.11 |
1488931200000 | 196.79 |
1489017600000 | 198.16 |
1489104000000 | 198.64 |
1489363200000 | 198.91 |
1489449600000 | 198.29 |
1489536000000 | 198.93 |
1489622400000 | 200.46 |
1489708800000 | 201.09 |
1489968000000 | 200.64 |
1490054400000 | 199.5 |
1490140800000 | 199.01 |
1490227200000 | 201.04 |
1490313600000 | 201.49 |
1490572800000 | 201.23 |
1490659200000 | 202.36 |
1490745600000 | 202.51 |
1490832000000 | 203.2 |
1490918400000 | 204.34 |
1491177600000 | 202.9 |
1491264000000 | 202.91 |
1491350400000 | 202.4 |
1491436800000 | 203.19 |
1491523200000 | 203.46 |
1491782400000 | 202.92 |
1491868800000 | 202.01 |
1491955200000 | 202.03 |
1492041600000 | 201.31 |
1492473600000 | 199.11 |
1492560000000 | 200.07 |
1492646400000 | 201.27 |
1492732800000 | 201.17 |
1492992000000 | 208.41 |
1493078400000 | 209.7 |
1493164800000 | 210.21 |
1493251200000 | 209.75 |
1493337600000 | 209.76 |
1493596800000 | 209.76 |
1493683200000 | 211.95 |
1493769600000 | 212.16 |
1493856000000 | 214.8 |
1493942400000 | 217.11 |
1494201600000 | 216.53 |
1494288000000 | 217.3 |
1494374400000 | 217.37 |
1494460800000 | 216.2 |
1494547200000 | 217.96 |
1494806400000 | 218.49 |
1494892800000 | 218.89 |
1494979200000 | 215.17 |
1495065600000 | 213.84 |
1495152000000 | 215.56 |
1495411200000 | 215.47 |
1495497600000 | 216.61 |
1495584000000 | 216.83 |
1495670400000 | 216.77 |
1495756800000 | 216.79 |
1496016000000 | 216.44 |
1496102400000 | 216.21 |
1496188800000 | 216.18 |
1496275200000 | 217.47 |
1496361600000 | 218.88 |
1496620800000 | 218.18 |
1496707200000 | 216.83 |
1496793600000 | 217.85 |
1496880000000 | 218.12 |
1496966400000 | 219.13 |
1497225600000 | 216.13 |
1497312000000 | 217.38 |
1497398400000 | 217.39 |
1497484800000 | 215.48 |
1497571200000 | 216.9 |
1497830400000 | 218.89 |
1497916800000 | 217.83 |
1498003200000 | 217.52 |
1498089600000 | 216.98 |
1498176000000 | 216.5 |
1498435200000 | 217.3 |
1498521600000 | 215.75 |
1498608000000 | 215.74 |
1498694400000 | 211.69 |
1498780800000 | 210.76 |
1499040000000 | 213.36 |
1499126400000 | 212.53 |
1499212800000 | 213.37 |
1499299200000 | 212.55 |
1499385600000 | 212.78 |
1499644800000 | 213.59 |
1499731200000 | 212.6 |
1499817600000 | 215.92 |
1499904000000 | 216.82 |
1499990400000 | 216.78 |
1500249600000 | 216.71 |
1500336000000 | 214.41 |
1500422400000 | 216.04 |
1500508800000 | 216.2 |
1500595200000 | 213.67 |
1500854400000 | 213.56 |
1500940800000 | 214.08 |
1501027200000 | 215.6 |
1501113600000 | 216.34 |
1501200000000 | 214.34 |
1501459200000 | 213.38 |
1501545600000 | 214.89 |
1501632000000 | 214.01 |
1501718400000 | 214.53 |
1501804800000 | 217.08 |
1502064000000 | 217.28 |
1502150400000 | 217.89 |
1502236800000 | 215.46 |
1502323200000 | 213.5 |
1502409600000 | 211.58 |
1502668800000 | 214.19 |
1502755200000 | 214.73 |
1502841600000 | 216.05 |
1502928000000 | 214.96 |
1503014400000 | 213.37 |
1503273600000 | 212.12 |
1503360000000 | 214.02 |
1503446400000 | 213.06 |
1503532800000 | 213.32 |
1503619200000 | 212.94 |
1503878400000 | 211.76 |
1503964800000 | 209.52 |
1504051200000 | 210.75 |
1504137600000 | 211.86 |
1504224000000 | 212.96 |
1504483200000 | 212.19 |
1504569600000 | 211.54 |
1504656000000 | 211.65 |
1504742400000 | 213 |
1504828800000 | 213.06 |
1505088000000 | 215.82 |
1505174400000 | 216.83 |
1505260800000 | 217.33 |
1505347200000 | 217.41 |
1505433600000 | 217 |
1505692800000 | 218.04 |
1505779200000 | 218.41 |
1505865600000 | 217.64 |
1505952000000 | 217.62 |
1506038400000 | 217.98 |
1506297600000 | 217.12 |
1506384000000 | 217.05 |
1506470400000 | 218.25 |
1506556800000 | 218.98 |
1506643200000 | 220.51 |
1506902400000 | 221.74 |
1506988800000 | 222.21 |
1507075200000 | 221.48 |
1507161600000 | 222.04 |
1507248000000 | 221.45 |
1507507200000 | 222.13 |
1507593600000 | 221.85 |
1507680000000 | 222.48 |
1507766400000 | 222.28 |
1507852800000 | 222.22 |
1508112000000 | 222.37 |
1508198400000 | 222.33 |
1508284800000 | 223.3 |
1508371200000 | 222.53 |
1508457600000 | 223.4 |
1508716800000 | 224.04 |
1508803200000 | 223.99 |
1508889600000 | 223.59 |
1508976000000 | 226.15 |
1509062400000 | 226.68 |
1509321600000 | 227.42 |
1509408000000 | 227.73 |
1509494400000 | 228.77 |
1509580800000 | 228.32 |
1509667200000 | 228.53 |
1509926400000 | 228.12 |
1510012800000 | 226.5 |
1510099200000 | 226.85 |
1510185600000 | 223.93 |
1510272000000 | 223.28 |
1510531200000 | 222.27 |
1510617600000 | 221.92 |
1510704000000 | 221.02 |
1510790400000 | 222.75 |
1510876800000 | 221.99 |
1511136000000 | 222.99 |
1511222400000 | 224.02 |
1511308800000 | 222.67 |
1511395200000 | 223.11 |
1511481600000 | 223.46 |
1511740800000 | 222.16 |
1511827200000 | 222.92 |
1511913600000 | 222.43 |
1512000000000 | 221.73 |
1512086400000 | 219.48 |
1512345600000 | 221.79 |
1512432000000 | 221.87 |
1512518400000 | 221.22 |
1512604800000 | 222.04 |
1512691200000 | 223.14 |
1512950400000 | 222.66 |
1513036800000 | 224.05 |
1513123200000 | 223.39 |
1513209600000 | 221.53 |
1513296000000 | 221.39 |
1513555200000 | 223.96 |
1513641600000 | 223.28 |
1513728000000 | 221.32 |
1513814400000 | 222.71 |
1513900800000 | 222.09 |
1514332800000 | 222.03 |
1514419200000 | 220.94 |
1514505600000 | 219.62 |
1514851200000 | 219.28 |
1514937600000 | 220.72 |
1515024000000 | 223.58 |
1515110400000 | 225.8 |
1515369600000 | 225.92 |
1515456000000 | 226.88 |
1515542400000 | 225.9 |
1515628800000 | 224.92 |
1515715200000 | 225.8 |
1515974400000 | 226 |
1516060800000 | 226.44 |
1516147200000 | 226.09 |
1516233600000 | 227.02 |
1516320000000 | 229.23 |
1516579200000 | 229.88 |
1516665600000 | 230.5 |
1516752000000 | 228.04 |
1516838400000 | 227.17 |
1516924800000 | 228.44 |
1517184000000 | 228.49 |
1517270400000 | 226.81 |
1517356800000 | 226.63 |
1517443200000 | 226.02 |
1517529600000 | 223.1 |
1517788800000 | 220.72 |
1517875200000 | 215.66 |
1517961600000 | 220.04 |
1518048000000 | 214.52 |
1518134400000 | 211.97 |
1518393600000 | 214.79 |
1518480000000 | 212.82 |
1518566400000 | 215.42 |
1518652800000 | 216.7 |
1518739200000 | 219 |
1518998400000 | 217.71 |
1519084800000 | 219.56 |
1519171200000 | 219.69 |
1519257600000 | 219.38 |
1519344000000 | 219.74 |
1519603200000 | 220.9 |
1519689600000 | 220.4 |
1519776000000 | 219.72 |
1519862400000 | 216.54 |
1519948800000 | 212.18 |
1520208000000 | 213.85 |
1520294400000 | 214.54 |
1520380800000 | 215.52 |
1520467200000 | 217.54 |
1520553600000 | 218.27 |
1520812800000 | 218.98 |
1520899200000 | 216.69 |
1520985600000 | 216.71 |
1521072000000 | 218.37 |
1521158400000 | 219.31 |
1521417600000 | 217.31 |
1521504000000 | 218.42 |
1521590400000 | 218.03 |
1521676800000 | 214.6 |
1521763200000 | 211.97 |
1522022400000 | 210.14 |
1522108800000 | 212.65 |
1522195200000 | 213.11 |
1522281600000 | 214.65 |
1522713600000 | 213.47 |
1522800000000 | 212.4 |
1522886400000 | 217.72 |
1522972800000 | 216.86 |
1523232000000 | 217.38 |
1523318400000 | 218.77 |
1523404800000 | 217.86 |
1523491200000 | 219.47 |
1523577600000 | 219.76 |
1523836800000 | 219.69 |
1523923200000 | 221.9 |
1524009600000 | 222.4 |
1524096000000 | 221.88 |
1524182400000 | 222.44 |
1524441600000 | 223.44 |
1524528000000 | 222.93 |
1524614400000 | 223.09 |
1524700800000 | 224.38 |
1524787200000 | 225.32 |
1525046400000 | 225.96 |
1525132800000 | 225.94 |
1525219200000 | 227.45 |
1525305600000 | 226.18 |
1525392000000 | 227.35 |
1525651200000 | 228.87 |
1525737600000 | 228.92 |
1525824000000 | 228.75 |
1525910400000 | 229.49 |
1525996800000 | 229.58 |
1526256000000 | 229.55 |
1526342400000 | 229.3 |
1526428800000 | 229.7 |
1526515200000 | 231.18 |
1526601600000 | 230.26 |
1526860800000 | 230.97 |
1526947200000 | 231.71 |
1527033600000 | 229.31 |
1527120000000 | 229.1 |
1527206400000 | 229.33 |
1527465600000 | 228.43 |
1527552000000 | 224.94 |
1527638400000 | 225.9 |
1527724800000 | 224.77 |
1527811200000 | 227.08 |
1528070400000 | 228.31 |
1528156800000 | 228.16 |
1528243200000 | 228.52 |
1528329600000 | 227.36 |
1528416000000 | 226.92 |
1528675200000 | 228.82 |
1528761600000 | 228.64 |
1528848000000 | 229.43 |
1528934400000 | 231.93 |
1529020800000 | 230.95 |
1529280000000 | 228.74 |
1529366400000 | 226.41 |
1529452800000 | 226.81 |
1529539200000 | 224.72 |
1529625600000 | 226.3 |
1529884800000 | 221.5 |
1529971200000 | 221.71 |
1530057600000 | 222.84 |
1530144000000 | 220.62 |
1530230400000 | 222.73 |
1530489600000 | 220.93 |
1530576000000 | 223.01 |
1530662400000 | 222.88 |
1530748800000 | 224.43 |
1530835200000 | 225.24 |
1531094400000 | 226.29 |
1531180800000 | 227.2 |
1531267200000 | 224.26 |
1531353600000 | 225.88 |
1531440000000 | 226.27 |
1531699200000 | 226.32 |
1531785600000 | 227.44 |
1531872000000 | 229.3 |
1531958400000 | 228.23 |
1532044800000 | 227.46 |
1532304000000 | 226.3 |
1532390400000 | 228.21 |
1532476800000 | 227.09 |
1532563200000 | 229.27 |
1532649600000 | 230 |
1532908800000 | 229.34 |
1532995200000 | 229.18 |
1533081600000 | 228.28 |
1533168000000 | 226.91 |
1533254400000 | 228.28 |
1533513600000 | 228.22 |
1533600000000 | 228.68 |
1533686400000 | 228.45 |
1533772800000 | 228.79 |
1533859200000 | 224.21 |
1534118400000 | 223.61 |
1534204800000 | 223.43 |
1534291200000 | 220.37 |
1534377600000 | 221.07 |
1534464000000 | 220.68 |
1534723200000 | 221.95 |
1534809600000 | 223.33 |
1534896000000 | 223.8 |
1534982400000 | 223.63 |
1535068800000 | 224.22 |
1535328000000 | 226.1 |
1535414400000 | 225.53 |
1535500800000 | 225.82 |
1535587200000 | 224.39 |
1535673600000 | 222.32 |
1535932800000 | 222.51 |
1536019200000 | 220.57 |
1536105600000 | 217.52 |
1536192000000 | 215.75 |
1536278400000 | 215.5 |
1536537600000 | 216.71 |
1536624000000 | 216.24 |
1536710400000 | 216.36 |
1536796800000 | 216.67 |
1536883200000 | 217.45 |
1537142400000 | 217.64 |
1537228800000 | 218.59 |
1537315200000 | 218.91 |
1537401600000 | 221.1 |
1537488000000 | 222.87 |
1537747200000 | 221.57 |
1537833600000 | 222.44 |
1537920000000 | 222.68 |
1538006400000 | 223.53 |
1538092800000 | 220.16 |
1538352000000 | 220.93 |
1538438400000 | 219.86 |
1538524800000 | 220.89 |
1538611200000 | 218.59 |
1538697600000 | 216.32 |
1538956800000 | 213.82 |
1539043200000 | 214.27 |
1539129600000 | 210.21 |
1539216000000 | 206.78 |
1539302400000 | 206.09 |
1539561600000 | 206.94 |
1539648000000 | 210.35 |
1539734400000 | 209.54 |
1539820800000 | 207.55 |
1539907200000 | 207.21 |
1540166400000 | 205.93 |
1540252800000 | 202.44 |
1540339200000 | 200.73 |
1540425600000 | 202.74 |
1540512000000 | 201.49 |
1540771200000 | 203.38 |
1540857600000 | 203.62 |
1540944000000 | 206.97 |
1541030400000 | 208.74 |
1541116800000 | 210.1 |
1541376000000 | 209.2 |
1541462400000 | 208.78 |
1541548800000 | 211.35 |
1541635200000 | 210.55 |
1541721600000 | 210.17 |
1541980800000 | 207.62 |
1542067200000 | 210.24 |
1542153600000 | 209.33 |
1542240000000 | 207.74 |
1542326400000 | 207.32 |
1542585600000 | 206.01 |
1542672000000 | 202.56 |
1542758400000 | 205.02 |
1542844800000 | 203.2 |
1542931200000 | 204.44 |
1543190400000 | 206.75 |
1543276800000 | 206.84 |
1543363200000 | 206.91 |
1543449600000 | 207.58 |
1543536000000 | 207.29 |
1543795200000 | 210.58 |
1543881600000 | 208.02 |
1543968000000 | 205.63 |
1544054400000 | 199.53 |
1544140800000 | 199.75 |
1544400000000 | 196.75 |
1544486400000 | 199.09 |
1544572800000 | 202.29 |
1544659200000 | 201.91 |
1544745600000 | 200.6 |
1545004800000 | 198.38 |
1545091200000 | 197.31 |
1545177600000 | 198.01 |
1545264000000 | 194.28 |
1545350400000 | 194.05 |
1545609600000 | 192.66 |
1545868800000 | 190.26 |
1545955200000 | 193.34 |
1546214400000 | 194.15 |
1546387200000 | 193.68 |
1546473600000 | 191.7 |
1546560000000 | 196.85 |
1546819200000 | 196.84 |
1546905600000 | 198.11 |
1546992000000 | 199.42 |
1547078400000 | 199.56 |
1547164800000 | 199.65 |
1547424000000 | 198.58 |
1547510400000 | 199.22 |
1547596800000 | 200.4 |
1547683200000 | 200.07 |
1547769600000 | 203.89 |
1548028800000 | 203.54 |
1548115200000 | 202.87 |
1548201600000 | 203.68 |
1548288000000 | 204.32 |
1548374400000 | 206.91 |
1548633600000 | 205.19 |
1548720000000 | 206.14 |
1548806400000 | 206.88 |
1548892800000 | 206.58 |
1548979200000 | 207.51 |
1549238400000 | 207.18 |
1549324800000 | 210.9 |
1549411200000 | 211.4 |
1549497600000 | 207.88 |
1549584000000 | 206.55 |
1549843200000 | 208.44 |
1549929600000 | 209.89 |
1550016000000 | 210.74 |
1550102400000 | 209.97 |
1550188800000 | 213.29 |
1550448000000 | 213.63 |
1550534400000 | 213.31 |
1550620800000 | 214.41 |
1550707200000 | 214.36 |
1550793600000 | 215.08 |
1551052800000 | 215.84 |
1551139200000 | 216 |
1551225600000 | 214.82 |
1551312000000 | 215.97 |
1551398400000 | 217.32 |
1551657600000 | 217.78 |
1551744000000 | 217.63 |
1551830400000 | 217.13 |
1551916800000 | 216.05 |
1552003200000 | 214.67 |
1552262400000 | 216.42 |
1552348800000 | 216.34 |
1552435200000 | 216.87 |
1552521600000 | 218.57 |
1552608000000 | 221.45 |
1552867200000 | 221.43 |
1552953600000 | 223.04 |
1553040000000 | 220.92 |
1553126400000 | 220.99 |
1553212800000 | 217.43 |
1553472000000 | 216.51 |
1553558400000 | 217.5 |
1553644800000 | 217.09 |
1553731200000 | 216.16 |
1553817600000 | 218.43 |
1554076800000 | 220.95 |
1554163200000 | 221.84 |
1554249600000 | 224.98 |
1554336000000 | 225.57 |
1554422400000 | 226.01 |
1554681600000 | 225.41 |
1554768000000 | 224.21 |
1554854400000 | 224.54 |
1554940800000 | 225.55 |
1555027200000 | 226.52 |
1555286400000 | 226.97 |
1555372800000 | 228.18 |
1555459200000 | 228.88 |
1555545600000 | 229.84 |
1555977600000 | 229.77 |
1556064000000 | 229.08 |
1556150400000 | 228.45 |
1556236800000 | 228.98 |
1556496000000 | 229.68 |
1556582400000 | 230.08 |
1556668800000 | 230.08 |
1556755200000 | 228.85 |
1556841600000 | 229.59 |
1557100800000 | 226.94 |
1557187200000 | 224.53 |
1557273600000 | 224.62 |
1557360000000 | 220.67 |
1557446400000 | 221.31 |
1557705600000 | 217.86 |
1557792000000 | 220.59 |
1557878400000 | 221.41 |
1557964800000 | 224.84 |
1558051200000 | 224.02 |
1558310400000 | 220.74 |
1558396800000 | 222.25 |
1558483200000 | 222.03 |
1558569600000 | 218.38 |
1558656000000 | 219.47 |
1558915200000 | 220.29 |
1559001600000 | 219.93 |
1559088000000 | 217.03 |
1559174400000 | 218.54 |
1559260800000 | 216.51 |
1559520000000 | 217.23 |
1559606400000 | 218.99 |
1559692800000 | 219.59 |
1559779200000 | 219.14 |
1559865600000 | 221.56 |
1560124800000 | 222.5 |
1560211200000 | 223.95 |
1560297600000 | 223.28 |
1560384000000 | 223.58 |
1560470400000 | 222.23 |
1560729600000 | 222.47 |
1560816000000 | 226.71 |
1560902400000 | 227.25 |
1560988800000 | 227.93 |
1561075200000 | 227.48 |
1561334400000 | 226.7 |
1561420800000 | 225.88 |
1561507200000 | 225.97 |
1561593600000 | 226.06 |
1561680000000 | 227.59 |
1561939200000 | 229.36 |
1562025600000 | 230.24 |
1562112000000 | 232.43 |
1562198400000 | 233.07 |
1562284800000 | 232.08 |
1562544000000 | 231.47 |
1562630400000 | 230.55 |
1562716800000 | 230.04 |
1562803200000 | 229.99 |
1562889600000 | 230.03 |
1563148800000 | 230.45 |
1563235200000 | 231.74 |
1563321600000 | 230.84 |
1563408000000 | 230.5 |
1563494400000 | 230.27 |
1563753600000 | 231.16 |
1563840000000 | 233.86 |
1563926400000 | 234.19 |
1564012800000 | 233.71 |
1564099200000 | 234.52 |
1564358400000 | 234.72 |
1564444800000 | 230.52 |
1564531200000 | 230.39 |
1564617600000 | 232.77 |
1564704000000 | 226.5 |
1564963200000 | 222.22 |
1565049600000 | 221.44 |
1565136000000 | 222.08 |
1565222400000 | 225.86 |
1565308800000 | 223.47 |
1565568000000 | 222.58 |
1565654400000 | 224.15 |
1565740800000 | 219.7 |
1565827200000 | 219.08 |
1565913600000 | 222.45 |
1566172800000 | 224.99 |
1566259200000 | 223.39 |
1566345600000 | 225.68 |
1566432000000 | 224.64 |
1566518400000 | 222.5 |
1566777600000 | 223.38 |
1566864000000 | 224.65 |
1566950400000 | 224.3 |
1567036800000 | 227.29 |
1567123200000 | 228.76 |
1567382400000 | 229.42 |
1567468800000 | 228.97 |
1567555200000 | 231.04 |
1567641600000 | 233 |
1567728000000 | 233.96 |
1567987200000 | 234.04 |
1568073600000 | 233.99 |
1568160000000 | 234.95 |
1568246400000 | 236.71 |
1568332800000 | 237.74 |
1568592000000 | 235.9 |
1568678400000 | 235.38 |
1568764800000 | 235.81 |
1568851200000 | 237.84 |
1568937600000 | 238.65 |
1569196800000 | 236.62 |
1569283200000 | 236.76 |
1569369600000 | 235.34 |
1569456000000 | 237.11 |
1569542400000 | 238.07 |
1569801600000 | 239.26 |
1569888000000 | 236.33 |
1569974400000 | 230.2 |
1570060800000 | 230.54 |
1570147200000 | 233.1 |
1570406400000 | 234.8 |
1570492800000 | 232.16 |
1570579200000 | 233.95 |
1570665600000 | 235.62 |
1570752000000 | 240.1 |
1571011200000 | 239.2 |
1571097600000 | 242.24 |
1571184000000 | 242.12 |
1571270400000 | 241.66 |
1571356800000 | 241.25 |
1571616000000 | 242.33 |
1571702400000 | 242.31 |
1571788800000 | 242.19 |
1571875200000 | 242.34 |
1571961600000 | 243.2 |
1572220800000 | 243.49 |
1572307200000 | 242.57 |
1572393600000 | 242.77 |
1572480000000 | 241.97 |
1572566400000 | 243.32 |
1572825600000 | 245.46 |
1572912000000 | 246.2 |
1572998400000 | 246.39 |
1573084800000 | 247.86 |
1573171200000 | 247.13 |
1573430400000 | 247.14 |
1573516800000 | 248.49 |
1573603200000 | 247.67 |
1573689600000 | 246.44 |
1573776000000 | 248.39 |
1574035200000 | 248.31 |
1574121600000 | 247.97 |
1574208000000 | 247.23 |
1574294400000 | 246.09 |
1574380800000 | 246.92 |
1574640000000 | 248.44 |
1574726400000 | 249.11 |
1574812800000 | 249.87 |
1574899200000 | 249.47 |
1574985600000 | 249.53 |
1575244800000 | 244.81 |
1575331200000 | 243.89 |
1575417600000 | 246.45 |
1575504000000 | 246.28 |
1575590400000 | 249.3 |
1575849600000 | 248.6 |
1575936000000 | 248.35 |
1576022400000 | 249.5 |
1576108800000 | 250.43 |
1576195200000 | 251.71 |
1576454400000 | 254.4 |
1576540800000 | 253.87 |
1576627200000 | 253.32 |
1576713600000 | 253.45 |
1576800000000 | 255.31 |
1577059200000 | 255.24 |
1577145600000 | 255.19 |
1577404800000 | 255.56 |
1577664000000 | 253.37 |
1577750400000 | 253.07 |
1577923200000 | 256.51 |
1578009600000 | 255.54 |
1578268800000 | 254.24 |
1578355200000 | 255.53 |
1578441600000 | 255.97 |
1578528000000 | 257.95 |
1578614400000 | 257.26 |
1578873600000 | 256.9 |
1578960000000 | 256.98 |
1579046400000 | 256.82 |
1579132800000 | 257.46 |
1579219200000 | 259.48 |
1579478400000 | 259.48 |
1579564800000 | 258.76 |
1579651200000 | 258.27 |
1579737600000 | 256.86 |
1579824000000 | 259.27 |
1580083200000 | 252.73 |
1580169600000 | 256.02 |
1580256000000 | 255.92 |
1580342400000 | 253.68 |
1580428800000 | 249.97 |
1580688000000 | 251.67 |
1580774400000 | 255.72 |
1580860800000 | 259.03 |
1580947200000 | 261.18 |
1581033600000 | 261.42 |
1581292800000 | 261.22 |
1581379200000 | 264.04 |
1581465600000 | 265.7 |
1581552000000 | 266.18 |
1581638400000 | 266.07 |
1581897600000 | 266.18 |
1581984000000 | 265.11 |
1582070400000 | 267.43 |
1582156800000 | 263.83 |
1582243200000 | 262.46 |
1582502400000 | 252.57 |
1582588800000 | 247.72 |
1582675200000 | 248.26 |
1582761600000 | 239.93 |
1582848000000 | 231.76 |
1583107200000 | 232.17 |
1583193600000 | 234.15 |
1583280000000 | 237.02 |
1583366400000 | 233.18 |
1583452800000 | 225 |
1583712000000 | 208.68 |
1583798400000 | 205.23 |
1583884800000 | 203.67 |
1583971200000 | 179.6 |
1584057600000 | 181.39 |
1584316800000 | 171.8 |
1584403200000 | 177.64 |
1584489600000 | 170.12 |
1584576000000 | 176.94 |
1584662400000 | 180.83 |
1584921600000 | 175.8 |
1585008000000 | 192.38 |
1585094400000 | 198.17 |
1585180800000 | 202.15 |
1585267200000 | 194.13 |
1585526400000 | 194.57 |
1585612800000 | 196.69 |
1585699200000 | 190.04 |
1585785600000 | 189.89 |
1585872000000 | 188.21 |
1586131200000 | 197.6 |
1586217600000 | 201.86 |
1586304000000 | 202.05 |
1586390400000 | 205.69 |
1586822400000 | 207.08 |
1586908800000 | 199.55 |
1586995200000 | 199.96 |
1587081600000 | 204.97 |
1587340800000 | 206.5 |
1587427200000 | 199.31 |
1587513600000 | 202.67 |
1587600000000 | 204.28 |
1587686400000 | 201.62 |
1587945600000 | 206.72 |
1588032000000 | 210.42 |
1588118400000 | 215.44 |
1588204800000 | 210.93 |
1588291200000 | 210.93 |
1588550400000 | 203.39 |
1588636800000 | 206.95 |
1588723200000 | 206.07 |
1588809600000 | 209.12 |
1588896000000 | 210.92 |
1589155200000 | 209.15 |
1589241600000 | 210.15 |
1589328000000 | 205.17 |
1589414400000 | 201.48 |
1589500800000 | 201.6 |
1589760000000 | 210.89 |
1589846400000 | 209.38 |
1589932800000 | 212.33 |
1590019200000 | 210.17 |
1590105600000 | 210.61 |
1590364800000 | 214.37 |
1590451200000 | 217.03 |
1590537600000 | 219.5 |
1590624000000 | 222.62 |
1590710400000 | 219.47 |
1590969600000 | 221.66 |
1591056000000 | 226.75 |
1591142400000 | 235.13 |
1591228800000 | 234.77 |
1591315200000 | 242.64 |
1591574400000 | 240.81 |
1591660800000 | 237.64 |
1591747200000 | 236.34 |
1591833600000 | 226.27 |
1591920000000 | 226.58 |
1592179200000 | 225.7 |
1592265600000 | 233.32 |
1592352000000 | 234.88 |
1592438400000 | 233.7 |
1592524800000 | 234.29 |
1592784000000 | 232.66 |
1592870400000 | 236.04 |
1592956800000 | 230.18 |
1593043200000 | 232.24 |
1593129600000 | 231.35 |
1593388800000 | 232.71 |
1593475200000 | 233.45 |
1593561600000 | 232.99 |
1593648000000 | 238.41 |
1593734400000 | 237.17 |
1593993600000 | 241.14 |
1594080000000 | 239.04 |
1594166400000 | 236.44 |
1594252800000 | 235.01 |
1594339200000 | 237.1 |
1594598400000 | 240.78 |
1594684800000 | 238.6 |
1594771200000 | 241.87 |
1594857600000 | 241.48 |
1594944000000 | 241.69 |
1595203200000 | 244.52 |
1595289600000 | 244.71 |
1595376000000 | 242.98 |
1595462400000 | 243.6 |
1595548800000 | 239.06 |
1595808000000 | 238.32 |
1595894400000 | 237.88 |
1595980800000 | 238.45 |
1596067200000 | 232.32 |
1596153600000 | 230.28 |
1596412800000 | 235.32 |
1596499200000 | 235.77 |
1596585600000 | 236.73 |
1596672000000 | 234.62 |
1596758400000 | 235.9 |
1597017600000 | 235.72 |
1597104000000 | 240.06 |
1597190400000 | 243.05 |
1597276800000 | 242.4 |
1597363200000 | 239.45 |
1597622400000 | 240.45 |
1597708800000 | 239.33 |
1597795200000 | 240.99 |
1597881600000 | 238.32 |
1597968000000 | 237.6 |
1598227200000 | 241.65 |
1598313600000 | 242.27 |
1598400000000 | 244.31 |
1598486400000 | 242.14 |
1598572800000 | 241.22 |
1598832000000 | 238.5 |
1598918400000 | 239.02 |
1599004800000 | 242.94 |
1599091200000 | 239 |
1599177600000 | 236.21 |
1599436800000 | 239.47 |
1599523200000 | 236.58 |
1599609600000 | 241.23 |
1599696000000 | 240.57 |
1599782400000 | 240.74 |
1600041600000 | 241.17 |
1600128000000 | 242.68 |
1600214400000 | 244.24 |
1600300800000 | 242.54 |
1600387200000 | 241 |
1600646400000 | 232.81 |
1600732800000 | 232.51 |
1600819200000 | 233.56 |
1600905600000 | 232.09 |
1600992000000 | 230.58 |
1601251200000 | 236.02 |
1601337600000 | 235.15 |
1601424000000 | 234.16 |
1601510400000 | 235.81 |
1601596800000 | 235.72 |
1601856000000 | 238.95 |
1601942400000 | 239.61 |
1602028800000 | 239.1 |
1602115200000 | 240.54 |
1602201600000 | 242.06 |
1602460800000 | 243.83 |
1602547200000 | 242.53 |
1602633600000 | 242 |
1602720000000 | 236.75 |
1602806400000 | 239.57 |
1603065600000 | 239.84 |
1603152000000 | 239.62 |
1603238400000 | 236.34 |
1603324800000 | 235.92 |
1603411200000 | 237.68 |
1603670400000 | 234.27 |
1603756800000 | 231.48 |
1603843200000 | 224.73 |
1603929600000 | 223.36 |
1604016000000 | 223 |
1604275200000 | 226.75 |
1604361600000 | 231.96 |
1604448000000 | 236.85 |
1604534400000 | 240.14 |
1604620800000 | 239.41 |
1604880000000 | 251.16 |
1604966400000 | 253.14 |
1605052800000 | 255.39 |
1605139200000 | 253.1 |
1605225600000 | 253.78 |
1605484800000 | 256 |
1605571200000 | 256.27 |
1605657600000 | 257.47 |
1605744000000 | 255.37 |
1605830400000 | 256.46 |
1606089600000 | 254.95 |
1606176000000 | 257.43 |
1606262400000 | 258.85 |
1606348800000 | 259.24 |
1606435200000 | 261.35 |
1606694400000 | 259.78 |
1606780800000 | 262.44 |
1606867200000 | 262.22 |
1606953600000 | 261.44 |
1607040000000 | 262.98 |
1607299200000 | 262.64 |
1607385600000 | 262.57 |
1607472000000 | 261.33 |
1607558400000 | 260.52 |
1607644800000 | 257.48 |
1607904000000 | 259.23 |
1607990400000 | 260.55 |
1608076800000 | 261.83 |
1608163200000 | 262.21 |
1608249600000 | 261.39 |
1608508800000 | 254.27 |
1608595200000 | 257.75 |
1608681600000 | 259.91 |
1608768000000 | 260.3 |
1609113600000 | 262.45 |
1609200000000 | 263.29 |
1609286400000 | 262.61 |
1609372800000 | 261.32 |
1609718400000 | 263.65 |
1609804800000 | 262.17 |
1609891200000 | 265.17 |
1609977600000 | 266.51 |
1610064000000 | 268.02 |
1610323200000 | 266.21 |
1610409600000 | 265.92 |
1610496000000 | 266.67 |
1610582400000 | 267.32 |
1610668800000 | 264.44 |
1610928000000 | 265.05 |
1611014400000 | 264.13 |
1611100800000 | 265.42 |
1611187200000 | 265.31 |
1611273600000 | 263.63 |
1611532800000 | 261.43 |
1611619200000 | 263.4 |
1611705600000 | 260.7 |
1611792000000 | 261.38 |
1611878400000 | 257.15 |
1612137600000 | 260.75 |
1612224000000 | 264.4 |
1612310400000 | 265.1 |
1612396800000 | 266.72 |
1612483200000 | 267.76 |
1612742400000 | 268.5899 |
1612828800000 | 268.54 |
1612915200000 | 267.71 |
1613001600000 | 269.2 |
1613088000000 | 271.55 |
1613347200000 | 274.2 |
1613433600000 | 273.7 |
1613520000000 | 271.33 |
1613606400000 | 269.4 |
1613692800000 | 271.5 |
1613952000000 | 269.69 |
1614038400000 | 268.66 |
1614124800000 | 269.3 |
1614211200000 | 270.45 |
1614297600000 | 267.14 |
1614556800000 | 271.2799 |
1614643200000 | 271.77 |
1614729600000 | 271.97 |
1614816000000 | 270.75 |
1614902400000 | 268.46 |
1615161600000 | 274.56 |
1615248000000 | 276.65 |
1615334400000 | 278.52 |
1615420800000 | 280.85 |
1615507200000 | 280.65 |
1615766400000 | 281.06 |
1615852800000 | 282.24 |
1615939200000 | 281.18 |
1616025600000 | 282.51 |
1616112000000 | 280.24 |
1616371200000 | 278.95 |
1616457600000 | 279.01 |
1616544000000 | 279.3 |
1616630400000 | 279.56 |
1616716800000 | 282.51 |
1616976000000 | 282.88 |
1617062400000 | 286.07 |
1617148800000 | 285.42 |
1617235200000 | 286.73 |
1617667200000 | 288.25 |
1617753600000 | 287.5 |
1617840000000 | 288.55 |
1617926400000 | 289.06 |
1618185600000 | 287.95 |
1618272000000 | 288.8 |
1618358400000 | 289.1 |
1618444800000 | 289.2 |
1618531200000 | 291.55 |
1618790400000 | 291.27 |
1618876800000 | 285.91 |
1618963200000 | 288.54 |
1619049600000 | 290.64 |
1619136000000 | 290.92 |
1619395200000 | 291.96 |
1619481600000 | 292.08 |
1619568000000 | 292.51 |
1619654400000 | 292.7799 |
1619740800000 | 291.76 |
1620000000000 | 293.88 |
1620086400000 | 289.39 |
1620172800000 | 295.31 |
1620259200000 | 296.13 |
1620345600000 | 298.96 |
1620604800000 | 299.46 |
1620691200000 | 293.71 |
1620777600000 | 293.5 |
1620864000000 | 294.01 |
1620950400000 | 297.94 |
1621209600000 | 298.91 |
1621296000000 | 299.2 |
1621382400000 | 294.98 |
1621468800000 | 299.19 |
1621555200000 | 301.29 |
1621814400000 | 302.0299 |
1621900800000 | 302.35 |
1621987200000 | 301.61 |
1622073600000 | 302.56 |
1622160000000 | 305.11 |
1622419200000 | 303.57 |
1622505600000 | 305.45 |
1622592000000 | 306.2799 |
1622678400000 | 306.47 |
1622764800000 | 306.93 |
1623024000000 | 308.02 |
1623110400000 | 308.2 |
1623196800000 | 307.71 |
1623283200000 | 307.85 |
1623369600000 | 309.5 |
1623628800000 | 309.7 |
1623715200000 | 310.05 |
1623801600000 | 310.24 |
1623888000000 | 310.88 |
1623974400000 | 304.95 |
1624233600000 | 306.41 |
1624320000000 | 307.32 |
1624406400000 | 304.19 |
1624492800000 | 308.0899 |
1624579200000 | 309.33 |
1624838400000 | 307.5 |
1624924800000 | 309.04 |
1625011200000 | 306.26 |
1625097600000 | 307.85 |
1625184000000 | 307.75 |
1625443200000 | 308.52 |
1625529600000 | 306.18 |
1625616000000 | 307.95 |
1625702400000 | 301.41 |
1625788800000 | 306.36 |
1626048000000 | 308.48 |
1626134400000 | 308.99 |
1626220800000 | 309.49 |
1626307200000 | 306.23 |
1626393600000 | 304.8 |
1626652800000 | 297.5 |
1626739200000 | 299.7 |
1626825600000 | 305.13 |
1626912000000 | 307 |
1626998400000 | 311.21 |
1627257600000 | 311.18 |
1627344000000 | 307.62 |
1627430400000 | 309.52 |
1627516800000 | 312.01 |
1627603200000 | 310.66 |
1627862400000 | 313.08 |
1627948800000 | 313.72 |
1628035200000 | 315.46 |
1628121600000 | 316.88 |
1628208000000 | 318.15 |
1628467200000 | 319.02 |
1628553600000 | 320.06 |
1628640000000 | 321.38 |
1628726400000 | 322.73 |
1628812800000 | 323.64 |
1629072000000 | 321.66 |
1629158400000 | 320.91 |
1629244800000 | 321.26 |
1629331200000 | 316.5299 |
1629417600000 | 318.01 |
1629676800000 | 320.25 |
1629763200000 | 319.94 |
1629849600000 | 320.25 |
1629936000000 | 319.02 |
1630022400000 | 320.1 |
1630281600000 | 320.11 |
1630368000000 | 318.96 |
1630454400000 | 321.37 |
1630540800000 | 321.65 |
1630627200000 | 319.29 |
1630886400000 | 321.69 |
1630972800000 | 320.91 |
1631059200000 | 318.06 |
1631145600000 | 318.21 |
1631232000000 | 317.14 |
1631491200000 | 317.57 |
1631577600000 | 318.0299 |
1631664000000 | 315.11 |
1631750400000 | 317.13 |
1631836800000 | 314.5299 |
1632096000000 | 308.17 |
1632182400000 | 311.32 |
1632268800000 | 314.5899 |
1632355200000 | 317.8399 |
1632441600000 | 315.17 |
1632700800000 | 315.16 |
1632787200000 | 308.51 |
1632873600000 | 310.87 |
1632960000000 | 309.72 |
1633046400000 | 307.7799 |
1633305600000 | 305.95 |
1633392000000 | 311.05 |
1633478400000 | 306.83 |
1633564800000 | 312.27 |
1633651200000 | 310.75 |
1633910400000 | 310.22 |
1633996800000 | 309.25 |
1634083200000 | 310.3 |
1634169600000 | 313.94 |
1634256000000 | 316.07 |
1634515200000 | 314.85 |
1634601600000 | 315.69 |
1634688000000 | 316.94 |
1634774400000 | 316.66 |
1634860800000 | 318.69 |
1635120000000 | 318.61 |
1635206400000 | 319.61 |
1635292800000 | 317.48 |
1635379200000 | 318.39 |
1635465600000 | 319.18 |
1635724800000 | 322.02 |
1635811200000 | 323.68 |
1635897600000 | 325.8 |
1635984000000 | 326.21 |
1636070400000 | 327.32 |
1636329600000 | 327.25 |
1636416000000 | 326.46 |
1636502400000 | 326.86 |
1636588800000 | 327.74 |
1636675200000 | 330 |
1636934400000 | 330.15 |
1637020800000 | 330.35 |
1637107200000 | 330.69 |
1637193600000 | 330.5299 |
1637280000000 | 329.19 |
1637539200000 | 329.19 |
1637625600000 | 324.86 |
1637712000000 | 324.46 |
1637798400000 | 325.62 |
1637884800000 | 313.0299 |
1638144000000 | 314.64 |
1638230400000 | 311.1 |
1638316800000 | 317.8 |
1638403200000 | 312.5899 |
1638489600000 | 310.47 |
1638748800000 | 314.29 |
1638835200000 | 323.25 |
1638921600000 | 319.35 |
1639008000000 | 318.51 |
1639094400000 | 317.5 |
1639353600000 | 316.38 |
1639440000000 | 314.77 |
1639526400000 | 315.38 |
1639612800000 | 317.85 |
1639699200000 | 314.52 |
1639958400000 | 311.37 |
1640044800000 | 314.88 |
1640131200000 | 317.57 |
1640217600000 | 320.8 |
1640304000000 | 320.4 |
1640563200000 | 322.93 |
1640649600000 | 325.02 |
1640736000000 | 324.11 |
1640822400000 | 324.74 |
1640908800000 | 324.17 |
1641168000000 | 326.51 |
1641254400000 | 327.86 |
1641340800000 | 328.86 |
1641427200000 | 324.85 |
1641513600000 | 323.5899 |
1641772800000 | 317.92 |
1641859200000 | 320.7 |
1641945600000 | 321.43 |
1642032000000 | 321.91 |
1642118400000 | 318.45 |
1642377600000 | 319.95 |
1642464000000 | 316.61 |
1642550400000 | 315.95 |
1642636800000 | 317.56 |
1642723200000 | 312.68 |
1642982400000 | 301.18 |
1643068800000 | 303.3 |
1643155200000 | 308.82 |
1643241600000 | 310.5899 |
1643328000000 | 307.76 |
1643587200000 | 310.4 |
1643673600000 | 313.7 |
1643760000000 | 315.11 |
1643846400000 | 310.54 |
1643932800000 | 306.1 |
1644192000000 | 308.57 |
1644278400000 | 309.8 |
1644364800000 | 314.7799 |
1644451200000 | 312.94 |
1644537600000 | 310.3399 |
1644796800000 | 303.93 |
1644883200000 | 309.17 |
1644969600000 | 308.62 |
1645056000000 | 306.43 |
1645142400000 | 303.94 |
1645401600000 | 298.2799 |
1645488000000 | 298.18 |
1645574400000 | 296.96 |
1645660800000 | 286.06 |
1645747200000 | 295.17 |
1646006400000 | 291.95 |
1646092800000 | 282.79 |
1646179200000 | 284.74 |
1646265600000 | 279.72 |
1646352000000 | 267.22 |
1646611200000 | 263.15 |
1646697600000 | 260.4 |
1646784000000 | 278.57 |
1646870400000 | 271.54 |
1646956800000 | 273.67 |
1647216000000 | 278.95 |
1647302400000 | 279.01 |
1647388800000 | 289.86 |
1647475200000 | 290.11 |
1647561600000 | 291.79 |
1647820800000 | 289.77 |
1647907200000 | 292.58 |
1647993600000 | 288.08 |
1648080000000 | 286.83 |
1648166400000 | 286.67 |
1648425600000 | 288.63 |
1648512000000 | 297.89 |
1648598400000 | 294.43 |
1648684800000 | 290.49 |
1648771200000 | 291.57 |
1649030400000 | 293.25 |
1649116800000 | 291.39 |
1649203200000 | 284.98 |
1649289600000 | 284.65 |
1649376000000 | 288.06 |
1649635200000 | 285.9 |
1649721600000 | 284.76 |
1649808000000 | 284.85 |
1649894400000 | 286.4 |
1650326400000 | 285.5 |
1650412800000 | 290.7 |
1650499200000 | 293.7 |
1650585600000 | 288.13 |
1650844800000 | 282.62 |
1650931200000 | 279.98 |
1651017600000 | 281.07 |
1651104000000 | 281.85 |
1651190400000 | 284.62 |
1651449600000 | 280.18 |
1651536000000 | 282.58 |
1651622400000 | 279.83 |
1651708800000 | 278.5299 |
1651795200000 | 272.67 |
1652054400000 | 265.19 |
1652140800000 | 267.35 |
1652227200000 | 273.43 |
1652313600000 | 272.19 |
1652400000000 | 278.8 |
1652659200000 | 277.58 |
1652745600000 | 281.7 |
1652832000000 | 277.8 |
1652918400000 | 274.22 |
1653004800000 | 275.46 |
1653264000000 | 279.63 |
1653350400000 | 276.73 |
1653436800000 | 278.93 |
1653523200000 | 282.65 |
1653609600000 | 287.63 |
1653868800000 | 290.66 |
1653955200000 | 286.41 |
1654041600000 | 283.33 |
1654128000000 | 285.8399 |
1654214400000 | 284.29 |
1654473600000 | 287.88 |
1654560000000 | 285.67 |
1654646400000 | 284.48 |
1654732800000 | 279.65 |
1654819200000 | 270.88 |
1655078400000 | 263.5299 |
1655164800000 | 260.94 |
1655251200000 | 265.01 |
1655337600000 | 258.0299 |
1655424000000 | 260.02 |
1655683200000 | 261.86 |
1655769600000 | 262.95 |
1655856000000 | 261.76 |
1655942400000 | 258.89 |
1656028800000 | 265.92 |
1656288000000 | 267.62 |
1656374400000 | 267.29 |
1656460800000 | 265.13 |
1656547200000 | 262.06 |
1656633600000 | 262.05 |
1656892800000 | 261.88 |
1656979200000 | 257.12 |
1657065600000 | 261 |
1657152000000 | 264.72 |
1657238400000 | 266.41 |
1657497600000 | 264.0299 |
1657584000000 | 264.95 |
1657670400000 | 262.4 |
1657756800000 | 258.4 |
1657843200000 | 262.69 |
1658102400000 | 264.88 |
1658188800000 | 270.4 |
1658275200000 | 269.86 |
1658361600000 | 272.22 |
1658448000000 | 271.23 |
1658707200000 | 271.33 |
1658793600000 | 270.3 |
1658880000000 | 272.29 |
1658966400000 | 274.75 |
1659052800000 | 278.68 |
1659312000000 | 278.64 |
1659398400000 | 277.36 |
1659484800000 | 280.35 |
1659571200000 | 282.38 |
1659657600000 | 280.24 |
1659916800000 | 282.0299 |
1660003200000 | 278.62 |
1660089600000 | 281.61 |
1660176000000 | 282.69 |
1660262400000 | 283.11 |
1660521600000 | 284.31 |
1660608000000 | 285.18 |
1660694400000 | 281.69 |
1660780800000 | 282.31 |
1660867200000 | 279.55 |
1661126400000 | 274.48 |
1661212800000 | 273.2 |
1661299200000 | 274.12 |
1661385600000 | 274.52 |
1661472000000 | 268.96 |
1661731200000 | 266.2 |
1661817600000 | 266.83 |
1661904000000 | 264.72 |
1661990400000 | 260.58 |
1662076800000 | 266.24 |
1662336000000 | 262.3 |
1662422400000 | 263.65 |
1662508800000 | 263.82 |
1662595200000 | 265.85 |
1662681600000 | 270.91 |
1662940800000 | 276.14 |
1663027200000 | 271.29 |
1663113600000 | 269.0899 |
1663200000000 | 268.49 |
1663286400000 | 265.15 |
1663545600000 | 264.8 |
1663632000000 | 261.8 |
1663718400000 | 263.02 |
1663804800000 | 257.87 |
1663891200000 | 252.88 |
1664150400000 | 251.55 |
1664236800000 | 250.2 |
1664323200000 | 249.81 |
1664409600000 | 245.34 |
1664496000000 | 248.89 |
1664755200000 | 250.36 |
1664841600000 | 260.29 |
1664928000000 | 257.21 |
1665014400000 | 255.87 |
1665100800000 | 251.06 |
1665360000000 | 249.65 |
1665446400000 | 248.41 |
1665532800000 | 245.92 |
1665619200000 | 247 |
1665705600000 | 248.89 |
1665964800000 | 253.13 |
1666051200000 | 255.25 |
1666137600000 | 254.84 |
1666224000000 | 255.91 |
1666310400000 | 254.09 |
1666569600000 | 257.16 |
1666656000000 | 260.95 |
1666742400000 | 261.91 |
1666828800000 | 260.02 |
1666915200000 | 260.48 |
1667174400000 | 260.72 |
1667260800000 | 262.52 |
1667347200000 | 260.91 |
1667433600000 | 258.45 |
1667520000000 | 264.82 |
1667779200000 | 265.3 |
1667865600000 | 268.8399 |
1667952000000 | 268.91 |
1668038400000 | 275.21 |
1668124800000 | 276.57 |
1668384000000 | 278.91 |
1668470400000 | 280.2 |
1668556800000 | 277.73 |
1668643200000 | 276.9 |
1668729600000 | 279.76 |
1668988800000 | 279.66 |
1669075200000 | 279.87 |
1669161600000 | 280.8399 |
1669248000000 | 282.42 |
1669334400000 | 282.37 |
1669593600000 | 280.54 |
1669680000000 | 280.55 |
1669766400000 | 282.11 |
1669852800000 | 284.89 |
1669939200000 | 284.42 |
1670198400000 | 282.71 |
1670284800000 | 281.37 |
1670371200000 | 279.82 |
1670457600000 | 279.17 |
1670544000000 | 281.81 |
1670803200000 | 280.13 |
1670889600000 | 284.29 |
1670976000000 | 284 |
1671062400000 | 274.76 |
1671148800000 | 272.55 |
1671408000000 | 272.58 |
1671494400000 | 271.35 |
1671580800000 | 276.11 |
1671667200000 | 273.3399 |
1671753600000 | 273.42 |
1672099200000 | 274.02 |
1672185600000 | 272.82 |
1672272000000 | 275.67 |
1672358400000 | 271.98 |
1672617600000 | 275.83 |
1672704000000 | 278.86 |
1672790400000 | 285.85 |
1672876800000 | 286.02 |
1672963200000 | 289.0899 |
1673222400000 | 291.99 |
1673308800000 | 290.97 |
1673395200000 | 293.05 |
1673481600000 | 295.2 |
1673568000000 | 296.42 |
1673827200000 | 297.3399 |
1673913600000 | 297.29 |
1674000000000 | 297.52 |
1674086400000 | 292.33 |
1674172800000 | 294.4 |
1674432000000 | 296.87 |
1674518400000 | 297.46 |
1674604800000 | 297.25 |
1674691200000 | 299.7 |
1674777600000 | 300.5 |
1675036800000 | 300.57 |
1675123200000 | 300.3 |
1675209600000 | 301.88 |
1675296000000 | 308.13 |
1675382400000 | 308.4 |
1675641600000 | 305.3 |
1675728000000 | 305.71 |
1675814400000 | 306.0899 |
1675900800000 | 308.01 |
1675987200000 | 304.11 |
1676246400000 | 306.56 |
1676332800000 | 306.95 |
1676419200000 | 309.38 |
1676505600000 | 311.35 |
1676592000000 | 310.44 |
1676851200000 | 310.55 |
1676937600000 | 309.18 |
1677024000000 | 308.07 |
1677110400000 | 308.93 |
1677196800000 | 304.6 |
1677456000000 | 308.82 |
1677542400000 | 308.48 |
1677628800000 | 307.15 |
1677715200000 | 308.11 |
1677801600000 | 312.43 |
1678060800000 | 313.5899 |
1678147200000 | 311.23 |
1678233600000 | 311.99 |
1678320000000 | 311.37 |
1678406400000 | 306.2799 |
1678665600000 | 297.24 |
1678752000000 | 301.81 |
1678838400000 | 292.01 |
1678924800000 | 296.88 |
1679011200000 | 293.11 |
1679270400000 | 295.93 |
1679356800000 | 300.48 |
1679443200000 | 301.27 |
1679529600000 | 301.3 |
1679616000000 | 296.5 |
1679875200000 | 299.72 |
1679961600000 | 299.38 |
1680048000000 | 303.81 |
1680134400000 | 308.39 |
1680220800000 | 310.36 |
1680480000000 | 309.31 |
1680566400000 | 309.7 |
1680652800000 | 308.47 |
1680739200000 | 310.23 |
1681171200000 | 310.95 |
1681257600000 | 310.83 |
1681344000000 | 312.62 |
1681430400000 | 314.02 |
1681689600000 | 313.07 |
1681776000000 | 315.23 |
1681862400000 | 315.48 |
1681948800000 | 314.76 |
1682035200000 | 315.79 |
1682294400000 | 317.44 |
1682380800000 | 315.23 |
1682467200000 | 313.17 |
1682553600000 | 313.65 |
1682640000000 | 313.96 |
1682899200000 | 313.96 |
1682985600000 | 310.86 |
1683072000000 | 311.43 |
1683158400000 | 309.52 |
1683244800000 | 313.23 |
1683504000000 | 314.21 |
1683590400000 | 312.47 |
1683676800000 | 310.58 |
1683763200000 | 311.89 |
1683849600000 | 312.64 |
1684108800000 | 313.41 |
1684195200000 | 312.8 |
1684281600000 | 312.21 |
1684368000000 | 314.83 |
1684454400000 | 316.98 |
1684713600000 | 317.51 |
1684800000000 | 315.54 |
1684886400000 | 309.95 |
1684972800000 | 309.47 |
1685059200000 | 313.5299 |
1685318400000 | 312.67 |
1685404800000 | 310.9 |
1685491200000 | 306.48 |
1685577600000 | 309.06 |
1685664000000 | 312.93 |
1685923200000 | 311.39 |
1686009600000 | 311.85 |
1686096000000 | 311.48 |
1686182400000 | 311.8399 |
1686268800000 | 310.5299 |
1686528000000 | 312.39 |
1686614400000 | 314.0299 |
1686700800000 | 316.5 |
1686787200000 | 315.79 |
1686873600000 | 317.04 |
1687132800000 | 314.88 |
1687219200000 | 313.05 |
1687305600000 | 311.6 |
1687392000000 | 310.44 |
1687478400000 | 309.04 |
1687737600000 | 309.44 |
1687824000000 | 311.26 |
1687910400000 | 314.39 |
1687996800000 | 315.57 |
1688083200000 | 319.31 |
1688342400000 | 319.45 |
1688428800000 | 318.89 |
1688515200000 | 316.31 |
1688601600000 | 308.43 |
1688688000000 | 309.11 |
1688947200000 | 309.79 |
1689033600000 | 311.99 |
1689120000000 | 317.2799 |
1689206400000 | 319.14 |
1689292800000 | 319.68 |
1689552000000 | 318.56 |
1689638400000 | 319.05 |
1689724800000 | 319.68 |
1689811200000 | 320.8 |
1689897600000 | 322.17 |
1690156800000 | 321.37 |
1690243200000 | 322.61 |
1690329600000 | 320.77 |
1690416000000 | 327.68 |
1690502400000 | 327.91 |
1690761600000 | 326.46 |
1690848000000 | 323.15 |
1690934400000 | 318.12 |
1691020800000 | 315.61 |
1691107200000 | 316.8 |
1691366400000 | 316.54 |
1691452800000 | 312.76 |
1691539200000 | 314.45 |
1691625600000 | 319.35 |
1691712000000 | 315.33 |
1691971200000 | 316.3 |
1692057600000 | 314 |
1692144000000 | 313.4 |
1692230400000 | 311.18 |
1692316800000 | 309.9 |
1692576000000 | 310.43 |
1692662400000 | 312.29 |
1692748800000 | 313.29 |
1692835200000 | 311.43 |
1692921600000 | 311.64 |
1693180800000 | 315.39 |
1693267200000 | 318.1 |
1693353600000 | 317.8399 |
1693440000000 | 317 |
1693526400000 | 315.75 |
1693785600000 | 315.45 |
1693872000000 | 314.76 |
1693958400000 | 312.58 |
1694044800000 | 311.17 |
1694131200000 | 311.51 |
1694390400000 | 313.72 |
1694476800000 | 313.39 |
1694563200000 | 312.32 |
1694649600000 | 316 |
1694736000000 | 316.39 |
1694995200000 | 313.57 |
1695081600000 | 312.95 |
1695168000000 | 316.68 |
1695254400000 | 313.25 |
1695340800000 | 311.99 |
1695600000000 | 308.88 |
1695686400000 | 306.9 |
1695772800000 | 305.48 |
1695859200000 | 307.35 |
1695945600000 | 308.64 |
1696204800000 | 306.12 |
1696291200000 | 302.8399 |
1696377600000 | 303.39 |
1696464000000 | 303.76 |
1696550400000 | 306.2 |
1696809600000 | 303.8 |
1696896000000 | 310.27 |
1696982400000 | 309.93 |
1697068800000 | 309.52 |
1697155200000 | 304.8 |
1697414400000 | 305.66 |
1697500800000 | 305.19 |
1697587200000 | 301.73 |
1697673600000 | 299.49 |
1697760000000 | 294.5899 |
1698019200000 | 295.55 |
1698105600000 | 296.9 |
1698192000000 | 297.8399 |
1698278400000 | 296.58 |
1698364800000 | 294.15 |
1698624000000 | 294.0899 |
1698710400000 | 296.6 |
EURO iSTOXX ESG Weighted Additional Exclusions 50 | EURO STOXX 50 | |
---|---|---|
2016 | 5.0523373052258 | 4.7922290834145 |
2017 | 14.75335605271 | 10.212675004223 |
2018 | -11.767409301989 | -11.414331023838 |
2019 | 30.888580812 | 29.820559035575 |
2020 | 3.2856493674353 | -2.6112241459544 |
2021 | 24.258399155521 | 24.274065557311 |
2022 | -16.27132168688 | -8.9230627311776 |
2023 | 20.40001803603 | 21.406307970105 |
Methodology
STOXX will exclude companies that are not compliant based on the Sustainalytics Global Standards Screening assessment, have Severe Controversy Rating (Category 5) or are involved in Controversial Weapons. Companies that generate revenues from Tobacco Production and Distribution, Conventional and Unconventional Oil & Gas, Thermal Coal, Military Contracting Weapons or with below 50 ESG scores are not eligible for selection.
Constituents of the EURO STOXX index that meet the aforementioned criteria are ranked in descending order of their free float market capitalization. The index selects the largest 50 securities from this list, subject to ICB Industry constraints. These securities are then ranked in ascending order of their ESG scores and issued linearly increasing weights. Securities with higher ESG scores will have larger weights than those with lower ESG scores.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0588489630 | IXESGA5 | IXESGA5 INDEX | .IXESGA5 |
Net Return EUR | CH0588489648 | IXESGA5R | .IXESGA5R | |
Gross Return EUR | CH0588489606 | IXESGA5G | .IXESGA5G | |
Price USD | CH0588489598 | IXESGA5L | .IXESGA5L | |
Net Return USD | CH0588489572 | IXESGA5V | .IXESGA5V | |
Gross Return USD | CH0588489580 | IXESGA5U | .IXESGA5U |
Quick Facts
Weighting | Weight based on ESG performance rank |
Cap Factor | 0.035 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available since 19 March 2012 |
Inception date | Jan. 15, 2021 |
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
EURO iSTOXX ESG Weighted Additional Exclusions 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UNICREDIT | Banks | Italy | 3.806% |
UNICREDIT | Banks | Germany | 3.806% |
MUENCHENER RUECK | Insurance | Germany | 3.610% |
AXA | Insurance | France | 3.523% |
ASML HLDG | Technology | Netherlands | 3.436% |
STMICROELECTRONICS | Technology | Italy | 3.397% |
BCO SANTANDER | Banks | Spain | 3.218% |
ALLIANZ | Insurance | Germany | 3.102% |
LEGRAND | Industrial Goods and Services | France | 3.012% |
TELEFONICA | Telecommunications | Spain | 3.005% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.