Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor
Index Description
The EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor Index is constructed on the EURO STOXX� Index with standardized ESG exclusion screens applied for Global Standards Screening, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers. The objective is to diversify across the factors of Profitability, Earnings Yield, Leverage, Value and Low Volatility (accomplished through the minimum variance objective), with the weighting determined by a multi-factor optimization process.
Key facts
- Constructed on the EURO STOXX Index with standardized ESG exclusion screens applied for Global Standards Screening, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers.
- The screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- The objective is to diversify across the factors of Profitability, Earnings Yield, Leverage, Value, and Low Volatility (accomplished through the minimum variance objective).
- Optimization provided by award-winning partner Axioma.
- The weighting determined by a multi-factor optimization process.
- Suitable as underlying for passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | N/A | 99.4 | 2.2 | 1.5 | 8.6 | 0.1 | 8.6 | 0.1 | 30.3 |
EURO STOXX | 7,369.3 | 5,358.4 | 18.0 | 6.7 | 248.2 | 1.3 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Consumer Products and Services | 13.7 |
---|---|
Industrial Goods and Services | 12.8 |
Technology | 11.0 |
Insurance | 10.2 |
Energy | 9.3 |
Health Care | 9.1 |
Banks | 7.1 |
Utilities | 7.0 |
Telecommunications | 6.4 |
Personal Care, Drug and Grocery Stores | 6.0 |
Country weighting
France | 32.1 |
---|---|
Germany | 25.9 |
Italy | 14.4 |
Netherlands | 11.4 |
Spain | 7.4 |
Finland | 5.3 |
Belgium | 2.3 |
Austria | 1.0 |
Portugal | 0.2 |
Ireland | 0.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | -2.5 | 6.8 | 14.6 | 10.2 | 41.0 | N/A | N/A | 14.8 | 3.3 | 7.2 |
EURO STOXX | -3.2 | 8.6 | 21.1 | 16.4 | 48.3 | N/A | N/A | 21.4 | 5.2 | 8.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | N/A | N/A | 9.8 | 14.7 | 17.1 | N/A | N/A | 1.3 | 0.1 | 0.4 |
EURO STOXX | N/A | N/A | 11.8 | 16.8 | 19.6 | N/A | N/A | 1.7 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | 1.0 | 1.0 | 0.9 | 1.0 | 1.0 | 3.1 | 3.9 | 4.0 | 4.7 | 5.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 2.7 | -0.6 | -1.5 | -0.5 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor
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-X & Ex Nuclear Power Multi Factor | 10.9 | 11.5 | 10.8 | 10.8 | 1.2 | 4.5 | 0.7 | 19.0 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 3.9 | 1.1 | 19.8 |
Performance and annual returns
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.66 |
1332288000000 | 99.47 |
1332374400000 | 98.58 |
1332460800000 | 98.39 |
1332720000000 | 99.05 |
1332806400000 | 98.51 |
1332892800000 | 97.72 |
1332979200000 | 96.39 |
1333065600000 | 97.24 |
1333324800000 | 98.21 |
1333411200000 | 97.18 |
1333497600000 | 94.81 |
1333584000000 | 94.31 |
1334016000000 | 92.95 |
1334102400000 | 93.32 |
1334188800000 | 93.75 |
1334275200000 | 92.25 |
1334534400000 | 92.59 |
1334620800000 | 94.54 |
1334707200000 | 93.51 |
1334793600000 | 92.24 |
1334880000000 | 93.11 |
1335139200000 | 90.84 |
1335225600000 | 92.24 |
1335312000000 | 93.5 |
1335398400000 | 93.74 |
1335484800000 | 94.75 |
1335744000000 | 94.12 |
1335830400000 | 94.12 |
1335916800000 | 93.76 |
1336003200000 | 93.85 |
1336089600000 | 92.71 |
1336348800000 | 93.54 |
1336435200000 | 92.08 |
1336521600000 | 91.83 |
1336608000000 | 92.38 |
1336694400000 | 92.85 |
1336953600000 | 90.97 |
1337040000000 | 90.28 |
1337126400000 | 89.18 |
1337212800000 | 87.93 |
1337299200000 | 88.19 |
1337558400000 | 88.62 |
1337644800000 | 89.66 |
1337731200000 | 87.6 |
1337817600000 | 88.23 |
1337904000000 | 88.62 |
1338163200000 | 88.01 |
1338249600000 | 88.08 |
1338336000000 | 86.59 |
1338422400000 | 86.59 |
1338508800000 | 84.81 |
1338768000000 | 84.65 |
1338854400000 | 84.64 |
1338940800000 | 86.29 |
1339027200000 | 86.72 |
1339113600000 | 87.12 |
1339372800000 | 87.01 |
1339459200000 | 87.26 |
1339545600000 | 87.47 |
1339632000000 | 88 |
1339718400000 | 88.51 |
1339977600000 | 88.74 |
1340064000000 | 90.46 |
1340150400000 | 90.94 |
1340236800000 | 90.85 |
1340323200000 | 90.51 |
1340582400000 | 88.46 |
1340668800000 | 88.18 |
1340755200000 | 89.53 |
1340841600000 | 89.37 |
1340928000000 | 93.25 |
1341187200000 | 94.71 |
1341273600000 | 95.36 |
1341360000000 | 95.69 |
1341446400000 | 94.76 |
1341532800000 | 93.13 |
1341792000000 | 93.01 |
1341878400000 | 93.56 |
1341964800000 | 93.2 |
1342051200000 | 92.56 |
1342137600000 | 94.07 |
1342396800000 | 94.18 |
1342483200000 | 94.23 |
1342569600000 | 95.79 |
1342656000000 | 96.81 |
1342742400000 | 95.01 |
1343001600000 | 92.13 |
1343088000000 | 91.34 |
1343174400000 | 91.46 |
1343260800000 | 94.97 |
1343347200000 | 96.26 |
1343606400000 | 97.47 |
1343692800000 | 96.74 |
1343779200000 | 97.29 |
1343865600000 | 95.07 |
1343952000000 | 98.77 |
1344211200000 | 99.48 |
1344297600000 | 100.62 |
1344384000000 | 100.16 |
1344470400000 | 100.49 |
1344556800000 | 99.99 |
1344816000000 | 99.93 |
1344902400000 | 100.81 |
1344988800000 | 100.81 |
1345075200000 | 102.05 |
1345161600000 | 102.58 |
1345420800000 | 102.14 |
1345507200000 | 102.92 |
1345593600000 | 101.72 |
1345680000000 | 100.77 |
1345766400000 | 101.05 |
1346025600000 | 102.01 |
1346112000000 | 101.19 |
1346198400000 | 100.86 |
1346284800000 | 99.81 |
1346371200000 | 101.27 |
1346630400000 | 101.98 |
1346716800000 | 101.17 |
1346803200000 | 101.97 |
1346889600000 | 104.72 |
1346976000000 | 104.83 |
1347235200000 | 104.39 |
1347321600000 | 105.34 |
1347408000000 | 106.06 |
1347494400000 | 105.48 |
1347580800000 | 105.63 |
1347840000000 | 105.48 |
1347926400000 | 104.63 |
1348012800000 | 104.31 |
1348099200000 | 104.14 |
1348185600000 | 104.85 |
1348444800000 | 104.16 |
1348531200000 | 104.57 |
1348617600000 | 102.47 |
1348704000000 | 103.01 |
1348790400000 | 101.21 |
1349049600000 | 103.03 |
1349136000000 | 103.11 |
1349222400000 | 103.14 |
1349308800000 | 102.89 |
1349395200000 | 104.35 |
1349654400000 | 102.94 |
1349740800000 | 102.28 |
1349827200000 | 101.53 |
1349913600000 | 102.54 |
1350000000000 | 101.9 |
1350259200000 | 102.42 |
1350345600000 | 104.26 |
1350432000000 | 105.03 |
1350518400000 | 105.14 |
1350604800000 | 104.31 |
1350864000000 | 104.05 |
1350950400000 | 102.25 |
1351036800000 | 102.83 |
1351123200000 | 102.72 |
1351209600000 | 103.12 |
1351468800000 | 102.17 |
1351555200000 | 103.12 |
1351641600000 | 102.6 |
1351728000000 | 103.25 |
1351814400000 | 103.74 |
1352073600000 | 102.79 |
1352160000000 | 103.53 |
1352246400000 | 101.51 |
1352332800000 | 101.42 |
1352419200000 | 101.53 |
1352678400000 | 101.47 |
1352764800000 | 101.91 |
1352851200000 | 101.35 |
1352937600000 | 100.61 |
1353024000000 | 99.31 |
1353283200000 | 101.91 |
1353369600000 | 102.51 |
1353456000000 | 103.09 |
1353542400000 | 103.92 |
1353628800000 | 104.65 |
1353888000000 | 104.31 |
1353974400000 | 104.71 |
1354060800000 | 104.64 |
1354147200000 | 106.14 |
1354233600000 | 105.83 |
1354492800000 | 106.06 |
1354579200000 | 106.31 |
1354665600000 | 106.52 |
1354752000000 | 107.23 |
1354838400000 | 107.43 |
1355097600000 | 107.67 |
1355184000000 | 108.47 |
1355270400000 | 108.8 |
1355356800000 | 108.59 |
1355443200000 | 108.58 |
1355702400000 | 108.71 |
1355788800000 | 109.14 |
1355875200000 | 109.65 |
1355961600000 | 109.8 |
1356048000000 | 109.48 |
1356307200000 | 109.42 |
1356566400000 | 109.68 |
1356652800000 | 108.72 |
1356912000000 | 109.04 |
1357084800000 | 111.76 |
1357171200000 | 111.46 |
1357257600000 | 111.59 |
1357516800000 | 111.19 |
1357603200000 | 111.27 |
1357689600000 | 112.39 |
1357776000000 | 112.54 |
1357862400000 | 112.66 |
1358121600000 | 113.1 |
1358208000000 | 112.52 |
1358294400000 | 112.4 |
1358380800000 | 113.96 |
1358467200000 | 113.95 |
1358726400000 | 114.87 |
1358812800000 | 114.25 |
1358899200000 | 114.17 |
1358985600000 | 114.47 |
1359072000000 | 115.21 |
1359331200000 | 115.65 |
1359417600000 | 115.78 |
1359504000000 | 114.94 |
1359590400000 | 113.92 |
1359676800000 | 114.85 |
1359936000000 | 111.85 |
1360022400000 | 112.71 |
1360108800000 | 111.47 |
1360195200000 | 110.86 |
1360281600000 | 111.87 |
1360540800000 | 111.87 |
1360627200000 | 112.98 |
1360713600000 | 113.32 |
1360800000000 | 112.72 |
1360886400000 | 112.5 |
1361145600000 | 113.36 |
1361232000000 | 114.61 |
1361318400000 | 113.91 |
1361404800000 | 111.45 |
1361491200000 | 113.06 |
1361750400000 | 113.64 |
1361836800000 | 111.15 |
1361923200000 | 112.43 |
1362009600000 | 113.28 |
1362096000000 | 112.87 |
1362355200000 | 112.79 |
1362441600000 | 115.53 |
1362528000000 | 115.42 |
1362614400000 | 116.38 |
1362700800000 | 118.25 |
1362960000000 | 118.33 |
1363046400000 | 118.15 |
1363132800000 | 118.39 |
1363219200000 | 119.56 |
1363305600000 | 119.04 |
1363564800000 | 118.94 |
1363651200000 | 117.9 |
1363737600000 | 119.08 |
1363824000000 | 118.19 |
1363910400000 | 118.14 |
1364169600000 | 117.09 |
1364256000000 | 116.76 |
1364342400000 | 115.61 |
1364428800000 | 116.15 |
1364860800000 | 118.12 |
1364947200000 | 116.56 |
1365033600000 | 115.46 |
1365120000000 | 113.53 |
1365379200000 | 113.93 |
1365465600000 | 114.45 |
1365552000000 | 117.31 |
1365638400000 | 118.22 |
1365724800000 | 116.9 |
1365984000000 | 116.09 |
1366070400000 | 115.83 |
1366156800000 | 113.62 |
1366243200000 | 113.76 |
1366329600000 | 114.88 |
1366588800000 | 115.79 |
1366675200000 | 119.14 |
1366761600000 | 120.58 |
1366848000000 | 120.94 |
1366934400000 | 120.06 |
1367193600000 | 121.42 |
1367280000000 | 121.71 |
1367366400000 | 121.71 |
1367452800000 | 121.89 |
1367539200000 | 123.45 |
1367798400000 | 123.46 |
1367884800000 | 124.25 |
1367971200000 | 125.51 |
1368057600000 | 125.16 |
1368144000000 | 125.58 |
1368403200000 | 125.5 |
1368489600000 | 126.49 |
1368576000000 | 127.72 |
1368662400000 | 127.82 |
1368748800000 | 128.07 |
1369008000000 | 128.81 |
1369094400000 | 128.69 |
1369180800000 | 129.38 |
1369267200000 | 127.16 |
1369353600000 | 127.04 |
1369612800000 | 128.22 |
1369699200000 | 129.92 |
1369785600000 | 127.98 |
1369872000000 | 128.66 |
1369958400000 | 127.31 |
1370217600000 | 127.08 |
1370304000000 | 127.2 |
1370390400000 | 126.02 |
1370476800000 | 124.26 |
1370563200000 | 126.13 |
1370822400000 | 125.71 |
1370908800000 | 124.24 |
1370995200000 | 123.17 |
1371081600000 | 122.88 |
1371168000000 | 123.45 |
1371427200000 | 125.07 |
1371513600000 | 124.98 |
1371600000000 | 124.63 |
1371686400000 | 120.53 |
1371772800000 | 118.52 |
1372032000000 | 116.89 |
1372118400000 | 118.25 |
1372204800000 | 120.52 |
1372291200000 | 121.56 |
1372377600000 | 121.12 |
1372636800000 | 122.13 |
1372723200000 | 121.37 |
1372809600000 | 120.22 |
1372896000000 | 123.27 |
1372982400000 | 121.49 |
1373241600000 | 123.49 |
1373328000000 | 123.89 |
1373414400000 | 124.09 |
1373500800000 | 124.71 |
1373587200000 | 124.7 |
1373846400000 | 125.58 |
1373932800000 | 124.77 |
1374019200000 | 125.37 |
1374105600000 | 127.34 |
1374192000000 | 127.16 |
1374451200000 | 127.47 |
1374537600000 | 127.6 |
1374624000000 | 129.14 |
1374710400000 | 128.23 |
1374796800000 | 127.81 |
1375056000000 | 128.07 |
1375142400000 | 128.55 |
1375228800000 | 128.84 |
1375315200000 | 131.08 |
1375401600000 | 131.07 |
1375660800000 | 131.06 |
1375747200000 | 130.4 |
1375833600000 | 130.17 |
1375920000000 | 131.48 |
1376006400000 | 132.42 |
1376265600000 | 132.95 |
1376352000000 | 133.67 |
1376438400000 | 134.21 |
1376524800000 | 133.45 |
1376611200000 | 133.87 |
1376870400000 | 132.54 |
1376956800000 | 130.64 |
1377043200000 | 130.51 |
1377129600000 | 132.4 |
1377216000000 | 132.9 |
1377475200000 | 132.83 |
1377561600000 | 129.51 |
1377648000000 | 129.41 |
1377734400000 | 130.29 |
1377820800000 | 128.89 |
1378080000000 | 130.98 |
1378166400000 | 130.11 |
1378252800000 | 129.75 |
1378339200000 | 130.23 |
1378425600000 | 130.96 |
1378684800000 | 131.17 |
1378771200000 | 133.15 |
1378857600000 | 133.57 |
1378944000000 | 133.63 |
1379030400000 | 133.78 |
1379289600000 | 134.7 |
1379376000000 | 134.25 |
1379462400000 | 134.96 |
1379548800000 | 135.56 |
1379635200000 | 135.81 |
1379894400000 | 134.89 |
1379980800000 | 135.36 |
1380067200000 | 135.51 |
1380153600000 | 135.24 |
1380240000000 | 135.33 |
1380499200000 | 134.24 |
1380585600000 | 135.84 |
1380672000000 | 134.89 |
1380758400000 | 134.23 |
1380844800000 | 135.14 |
1381104000000 | 134.72 |
1381190400000 | 134.24 |
1381276800000 | 133.59 |
1381363200000 | 136.08 |
1381449600000 | 136.18 |
1381708800000 | 136.16 |
1381795200000 | 137.41 |
1381881600000 | 137.62 |
1381968000000 | 137.24 |
1382054400000 | 138.58 |
1382313600000 | 138.37 |
1382400000000 | 139.37 |
1382486400000 | 138.63 |
1382572800000 | 139.55 |
1382659200000 | 139.35 |
1382918400000 | 139.11 |
1383004800000 | 140 |
1383091200000 | 140.08 |
1383177600000 | 141.03 |
1383264000000 | 140.13 |
1383523200000 | 140.66 |
1383609600000 | 139.67 |
1383696000000 | 140.56 |
1383782400000 | 140.38 |
1383868800000 | 139.94 |
1384128000000 | 140.79 |
1384214400000 | 140.21 |
1384300800000 | 139.69 |
1384387200000 | 140.86 |
1384473600000 | 141.45 |
1384732800000 | 142.38 |
1384819200000 | 141.4 |
1384905600000 | 141.27 |
1384992000000 | 141.41 |
1385078400000 | 141.73 |
1385337600000 | 142.28 |
1385424000000 | 141.63 |
1385510400000 | 142.66 |
1385596800000 | 143.15 |
1385683200000 | 143 |
1385942400000 | 142.72 |
1386028800000 | 140.1 |
1386115200000 | 139.41 |
1386201600000 | 138.09 |
1386288000000 | 139.11 |
1386547200000 | 139.41 |
1386633600000 | 138.35 |
1386720000000 | 137.66 |
1386806400000 | 136.7 |
1386892800000 | 136.22 |
1387152000000 | 138.42 |
1387238400000 | 137.39 |
1387324800000 | 138.59 |
1387411200000 | 141.48 |
1387497600000 | 142.29 |
1387756800000 | 143.25 |
1387843200000 | 143.47 |
1388102400000 | 144.9 |
1388361600000 | 144.61 |
1388448000000 | 144.98 |
1388620800000 | 143.28 |
1388707200000 | 144.18 |
1388966400000 | 144.11 |
1389052800000 | 145.25 |
1389139200000 | 145.59 |
1389225600000 | 145.11 |
1389312000000 | 145.44 |
1389571200000 | 145.91 |
1389657600000 | 145.98 |
1389744000000 | 147.55 |
1389830400000 | 147.26 |
1389916800000 | 147.48 |
1390176000000 | 147.49 |
1390262400000 | 147.6 |
1390348800000 | 147.95 |
1390435200000 | 147.49 |
1390521600000 | 143.95 |
1390780800000 | 142.2 |
1390867200000 | 142.85 |
1390953600000 | 141.58 |
1391040000000 | 142.13 |
1391126400000 | 141.06 |
1391385600000 | 139.11 |
1391472000000 | 138.8 |
1391558400000 | 138.86 |
1391644800000 | 141.32 |
1391731200000 | 142.18 |
1391990400000 | 142.89 |
1392076800000 | 144.23 |
1392163200000 | 145.12 |
1392249600000 | 145.37 |
1392336000000 | 146.15 |
1392595200000 | 146.26 |
1392681600000 | 146.47 |
1392768000000 | 146.55 |
1392854400000 | 146.36 |
1392940800000 | 147.4 |
1393200000000 | 147.94 |
1393286400000 | 148.36 |
1393372800000 | 148.15 |
1393459200000 | 147.71 |
1393545600000 | 148.52 |
1393804800000 | 144.47 |
1393891200000 | 147.96 |
1393977600000 | 148.18 |
1394064000000 | 148.4 |
1394150400000 | 146.55 |
1394409600000 | 146.2 |
1394496000000 | 146.16 |
1394582400000 | 144.98 |
1394668800000 | 143.12 |
1394755200000 | 142.46 |
1395014400000 | 144.17 |
1395100800000 | 145.4 |
1395187200000 | 145.52 |
1395273600000 | 146.06 |
1395360000000 | 146.4 |
1395619200000 | 144.9 |
1395705600000 | 146.82 |
1395792000000 | 148.32 |
1395878400000 | 148.55 |
1395964800000 | 150.24 |
1396224000000 | 150.11 |
1396310400000 | 151.06 |
1396396800000 | 151.58 |
1396483200000 | 152 |
1396569600000 | 152.66 |
1396828800000 | 150.7 |
1396915200000 | 149.66 |
1397001600000 | 150.55 |
1397088000000 | 149.38 |
1397174400000 | 147.74 |
1397433600000 | 148.28 |
1397520000000 | 146.69 |
1397606400000 | 148.55 |
1397692800000 | 149.64 |
1398124800000 | 151.76 |
1398211200000 | 150.69 |
1398297600000 | 151.22 |
1398384000000 | 149.84 |
1398643200000 | 150.35 |
1398729600000 | 152.25 |
1398816000000 | 152.57 |
1398902400000 | 152.58 |
1398988800000 | 152.08 |
1399248000000 | 151.93 |
1399334400000 | 150.94 |
1399420800000 | 151.54 |
1399507200000 | 153.55 |
1399593600000 | 152.87 |
1399852800000 | 154.06 |
1399939200000 | 154.13 |
1400025600000 | 153.91 |
1400112000000 | 151.96 |
1400198400000 | 152.55 |
1400457600000 | 152.74 |
1400544000000 | 152.51 |
1400630400000 | 153.29 |
1400716800000 | 153.39 |
1400803200000 | 154.07 |
1401062400000 | 155.75 |
1401148800000 | 155.84 |
1401235200000 | 156.01 |
1401321600000 | 156.19 |
1401408000000 | 156.07 |
1401667200000 | 156.46 |
1401753600000 | 155.66 |
1401840000000 | 155.58 |
1401926400000 | 156.93 |
1402012800000 | 158.09 |
1402272000000 | 158.65 |
1402358400000 | 159.05 |
1402444800000 | 158.08 |
1402531200000 | 158.19 |
1402617600000 | 157.73 |
1402876800000 | 156.69 |
1402963200000 | 157.47 |
1403049600000 | 157.55 |
1403136000000 | 158.56 |
1403222400000 | 158.35 |
1403481600000 | 157.48 |
1403568000000 | 157.71 |
1403654400000 | 156.23 |
1403740800000 | 155.76 |
1403827200000 | 155.79 |
1404086400000 | 155.67 |
1404172800000 | 156.87 |
1404259200000 | 156.82 |
1404345600000 | 158.57 |
1404432000000 | 157.87 |
1404691200000 | 156.2 |
1404777600000 | 154.05 |
1404864000000 | 154.39 |
1404950400000 | 152.53 |
1405036800000 | 152.86 |
1405296000000 | 154.26 |
1405382400000 | 153.02 |
1405468800000 | 155.34 |
1405555200000 | 153.84 |
1405641600000 | 153.74 |
1405900800000 | 152.75 |
1405987200000 | 154.48 |
1406073600000 | 154.74 |
1406160000000 | 156.01 |
1406246400000 | 154.18 |
1406505600000 | 153.89 |
1406592000000 | 154.63 |
1406678400000 | 153.73 |
1406764800000 | 151.54 |
1406851200000 | 149.67 |
1407110400000 | 149.47 |
1407196800000 | 150.07 |
1407283200000 | 148.93 |
1407369600000 | 147.75 |
1407456000000 | 146.86 |
1407715200000 | 148.87 |
1407801600000 | 148.02 |
1407888000000 | 149.36 |
1407974400000 | 149.39 |
1408060800000 | 148.31 |
1408320000000 | 150.07 |
1408406400000 | 151.25 |
1408492800000 | 150.91 |
1408579200000 | 152.46 |
1408665600000 | 151.48 |
1408924800000 | 153.98 |
1409011200000 | 155.55 |
1409097600000 | 155.79 |
1409184000000 | 154.61 |
1409270400000 | 154.89 |
1409529600000 | 154.87 |
1409616000000 | 155.11 |
1409702400000 | 156.32 |
1409788800000 | 158.42 |
1409875200000 | 158.36 |
1410134400000 | 158.15 |
1410220800000 | 157.43 |
1410307200000 | 157.22 |
1410393600000 | 157.07 |
1410480000000 | 157.08 |
1410739200000 | 156.87 |
1410825600000 | 156.41 |
1410912000000 | 156.9 |
1410998400000 | 157.98 |
1411084800000 | 158.34 |
1411344000000 | 158.46 |
1411430400000 | 156.32 |
1411516800000 | 157.54 |
1411603200000 | 155.93 |
1411689600000 | 156.86 |
1411948800000 | 155.96 |
1412035200000 | 157.4 |
1412121600000 | 156.08 |
1412208000000 | 152.25 |
1412294400000 | 153.46 |
1412553600000 | 153.77 |
1412640000000 | 151.47 |
1412726400000 | 150.45 |
1412812800000 | 150.08 |
1412899200000 | 147.61 |
1413158400000 | 147.56 |
1413244800000 | 147.72 |
1413331200000 | 142.93 |
1413417600000 | 141.8 |
1413504000000 | 146.06 |
1413763200000 | 144.75 |
1413849600000 | 147.85 |
1413936000000 | 148.93 |
1414022400000 | 150.32 |
1414108800000 | 149.88 |
1414368000000 | 148.88 |
1414454400000 | 150.67 |
1414540800000 | 150.68 |
1414627200000 | 151.91 |
1414713600000 | 154.88 |
1414972800000 | 153.41 |
1415059200000 | 151.65 |
1415145600000 | 154.22 |
1415232000000 | 154.73 |
1415318400000 | 153.53 |
1415577600000 | 154.78 |
1415664000000 | 155.46 |
1415750400000 | 153.35 |
1415836800000 | 154.06 |
1415923200000 | 153.9 |
1416182400000 | 155.14 |
1416268800000 | 157.02 |
1416355200000 | 157.03 |
1416441600000 | 156.45 |
1416528000000 | 160.1 |
1416787200000 | 160.79 |
1416873600000 | 161.17 |
1416960000000 | 161.41 |
1417046400000 | 162.22 |
1417132800000 | 162.41 |
1417392000000 | 161.9 |
1417478400000 | 162.13 |
1417564800000 | 162.47 |
1417651200000 | 160.35 |
1417737600000 | 163.55 |
1417996800000 | 162.61 |
1418083200000 | 158.89 |
1418169600000 | 158.27 |
1418256000000 | 158.89 |
1418342400000 | 154.91 |
1418601600000 | 151.63 |
1418688000000 | 154.55 |
1418774400000 | 154.54 |
1418860800000 | 159.14 |
1418947200000 | 159.56 |
1419206400000 | 160.6 |
1419292800000 | 162.01 |
1419379200000 | 161.62 |
1419811200000 | 161.83 |
1419897600000 | 159.85 |
1419984000000 | 160.34 |
1420156800000 | 159.84 |
1420416000000 | 155.52 |
1420502400000 | 155.14 |
1420588800000 | 156.01 |
1420675200000 | 160.73 |
1420761600000 | 158.18 |
1421020800000 | 159.66 |
1421107200000 | 161.86 |
1421193600000 | 159.9 |
1421280000000 | 163.04 |
1421366400000 | 165 |
1421625600000 | 166.25 |
1421712000000 | 167.13 |
1421798400000 | 168.14 |
1421884800000 | 170.47 |
1421971200000 | 173.31 |
1422230400000 | 175.78 |
1422316800000 | 174.13 |
1422403200000 | 173.96 |
1422489600000 | 174.41 |
1422576000000 | 173.37 |
1422835200000 | 174.17 |
1422921600000 | 175.7 |
1423008000000 | 176.07 |
1423094400000 | 176.39 |
1423180800000 | 176.14 |
1423440000000 | 173.92 |
1423526400000 | 175.41 |
1423612800000 | 175.21 |
1423699200000 | 177 |
1423785600000 | 177.78 |
1424044800000 | 176.94 |
1424131200000 | 176.99 |
1424217600000 | 178.24 |
1424304000000 | 179.54 |
1424390400000 | 179.72 |
1424649600000 | 181.64 |
1424736000000 | 182.62 |
1424822400000 | 182.66 |
1424908800000 | 184.22 |
1424995200000 | 185.03 |
1425254400000 | 185.51 |
1425340800000 | 183.67 |
1425427200000 | 185.11 |
1425513600000 | 186.8 |
1425600000000 | 187.34 |
1425859200000 | 186.8 |
1425945600000 | 185.25 |
1426032000000 | 189.22 |
1426118400000 | 189.12 |
1426204800000 | 190.13 |
1426464000000 | 192.72 |
1426550400000 | 191.04 |
1426636800000 | 191.27 |
1426723200000 | 191.39 |
1426809600000 | 193.17 |
1427068800000 | 192.75 |
1427155200000 | 194.14 |
1427241600000 | 192.37 |
1427328000000 | 190.88 |
1427414400000 | 191.84 |
1427673600000 | 194.46 |
1427760000000 | 192.66 |
1427846400000 | 193.32 |
1427932800000 | 193.67 |
1428364800000 | 196.87 |
1428451200000 | 195.94 |
1428537600000 | 198.27 |
1428624000000 | 200.3 |
1428883200000 | 200.27 |
1428969600000 | 198.78 |
1429056000000 | 199.35 |
1429142400000 | 197.09 |
1429228800000 | 193.26 |
1429488000000 | 194.86 |
1429574400000 | 195.15 |
1429660800000 | 194.58 |
1429747200000 | 193.63 |
1429833600000 | 194.75 |
1430092800000 | 198.31 |
1430179200000 | 195.18 |
1430265600000 | 189.02 |
1430352000000 | 189.29 |
1430438400000 | 189.29 |
1430697600000 | 190.97 |
1430784000000 | 186.42 |
1430870400000 | 186.77 |
1430956800000 | 187.23 |
1431043200000 | 190.88 |
1431302400000 | 191.32 |
1431388800000 | 189.11 |
1431475200000 | 187.97 |
1431561600000 | 190.66 |
1431648000000 | 189.34 |
1431907200000 | 190.78 |
1431993600000 | 194.29 |
1432080000000 | 194.53 |
1432166400000 | 195.25 |
1432252800000 | 194.77 |
1432512000000 | 193.82 |
1432598400000 | 192.09 |
1432684800000 | 195.15 |
1432771200000 | 193.89 |
1432857600000 | 190.24 |
1433116800000 | 190.42 |
1433203200000 | 189.09 |
1433289600000 | 190.55 |
1433376000000 | 189.12 |
1433462400000 | 186.54 |
1433721600000 | 184.61 |
1433808000000 | 183.83 |
1433894400000 | 186.83 |
1433980800000 | 188.21 |
1434067200000 | 185.02 |
1434326400000 | 181.9 |
1434412800000 | 182.6 |
1434499200000 | 181.23 |
1434585600000 | 181.98 |
1434672000000 | 182.16 |
1434931200000 | 187.89 |
1435017600000 | 190.21 |
1435104000000 | 189.09 |
1435190400000 | 188.59 |
1435276800000 | 189.04 |
1435536000000 | 182.38 |
1435622400000 | 179.82 |
1435708800000 | 183.14 |
1435795200000 | 181.68 |
1435881600000 | 180.64 |
1436140800000 | 177.44 |
1436227200000 | 174.29 |
1436313600000 | 175.49 |
1436400000000 | 179.81 |
1436486400000 | 184.4 |
1436745600000 | 187.61 |
1436832000000 | 188.37 |
1436918400000 | 189.05 |
1437004800000 | 191.98 |
1437091200000 | 191.94 |
1437350400000 | 192.77 |
1437436800000 | 190.91 |
1437523200000 | 190.06 |
1437609600000 | 190.1 |
1437696000000 | 188.41 |
1437955200000 | 184.21 |
1438041600000 | 186.01 |
1438128000000 | 186.98 |
1438214400000 | 188.04 |
1438300800000 | 188.58 |
1438560000000 | 190.61 |
1438646400000 | 190.55 |
1438732800000 | 193.35 |
1438819200000 | 192.71 |
1438905600000 | 190.87 |
1439164800000 | 192.24 |
1439251200000 | 188.65 |
1439337600000 | 182.57 |
1439424000000 | 183.96 |
1439510400000 | 183.1 |
1439769600000 | 183.42 |
1439856000000 | 183.59 |
1439942400000 | 180.48 |
1440028800000 | 176.83 |
1440115200000 | 171.72 |
1440374400000 | 162.81 |
1440460800000 | 169.83 |
1440547200000 | 167.59 |
1440633600000 | 173.05 |
1440720000000 | 173.49 |
1440979200000 | 172.91 |
1441065600000 | 169.13 |
1441152000000 | 169.44 |
1441238400000 | 173.24 |
1441324800000 | 168.8 |
1441584000000 | 169.51 |
1441670400000 | 171.18 |
1441756800000 | 173.03 |
1441843200000 | 170.78 |
1441929600000 | 169.04 |
1442188800000 | 168.37 |
1442275200000 | 170.03 |
1442361600000 | 173.13 |
1442448000000 | 173.09 |
1442534400000 | 168.81 |
1442793600000 | 168.47 |
1442880000000 | 161.76 |
1442966400000 | 162.21 |
1443052800000 | 159.37 |
1443139200000 | 163.74 |
1443398400000 | 160.2 |
1443484800000 | 159.74 |
1443571200000 | 163.72 |
1443657600000 | 162.01 |
1443744000000 | 162.73 |
1444003200000 | 167.9 |
1444089600000 | 169.46 |
1444176000000 | 169.97 |
1444262400000 | 170.44 |
1444348800000 | 171.51 |
1444608000000 | 171.13 |
1444694400000 | 169.74 |
1444780800000 | 168 |
1444867200000 | 170.45 |
1444953600000 | 171.06 |
1445212800000 | 171.94 |
1445299200000 | 171.01 |
1445385600000 | 171.52 |
1445472000000 | 175.52 |
1445558400000 | 179.57 |
1445817600000 | 179.12 |
1445904000000 | 177.28 |
1445990400000 | 179.69 |
1446076800000 | 180.07 |
1446163200000 | 180.13 |
1446422400000 | 181.21 |
1446508800000 | 181.42 |
1446595200000 | 180.31 |
1446681600000 | 181.02 |
1446768000000 | 181.46 |
1447027200000 | 179.58 |
1447113600000 | 179.56 |
1447200000000 | 181.05 |
1447286400000 | 178.49 |
1447372800000 | 177.26 |
1447632000000 | 177.76 |
1447718400000 | 182.13 |
1447804800000 | 181.6 |
1447891200000 | 182.69 |
1447977600000 | 183.12 |
1448236800000 | 182.56 |
1448323200000 | 181 |
1448409600000 | 184.39 |
1448496000000 | 186.4 |
1448582400000 | 186.23 |
1448841600000 | 186.85 |
1448928000000 | 185.63 |
1449014400000 | 185.19 |
1449100800000 | 179.51 |
1449187200000 | 178.57 |
1449446400000 | 179.99 |
1449532800000 | 176.77 |
1449619200000 | 176.04 |
1449705600000 | 175.56 |
1449792000000 | 172.24 |
1450051200000 | 169.04 |
1450137600000 | 174.01 |
1450224000000 | 174.2 |
1450310400000 | 177.22 |
1450396800000 | 175.39 |
1450656000000 | 173.08 |
1450742400000 | 173.43 |
1450828800000 | 177.29 |
1450915200000 | 177.31 |
1451260800000 | 175.95 |
1451347200000 | 178.93 |
1451433600000 | 177.46 |
1451520000000 | 176.42 |
1451865600000 | 171.52 |
1451952000000 | 171.66 |
1452038400000 | 169.8 |
1452124800000 | 166.57 |
1452211200000 | 164.38 |
1452470400000 | 164.31 |
1452556800000 | 166.53 |
1452643200000 | 167.49 |
1452729600000 | 164.6 |
1452816000000 | 160.61 |
1453075200000 | 159.56 |
1453161600000 | 162.46 |
1453248000000 | 156.96 |
1453334400000 | 160.48 |
1453420800000 | 164.73 |
1453680000000 | 163.92 |
1453766400000 | 165.59 |
1453852800000 | 166.72 |
1453939200000 | 163.48 |
1454025600000 | 166.92 |
1454284800000 | 166.53 |
1454371200000 | 163.15 |
1454457600000 | 160.2 |
1454544000000 | 159.7 |
1454630400000 | 158.46 |
1454889600000 | 153.12 |
1454976000000 | 150.83 |
1455062400000 | 153.19 |
1455148800000 | 147.41 |
1455235200000 | 150.89 |
1455494400000 | 155.18 |
1455580800000 | 154.43 |
1455667200000 | 158.57 |
1455753600000 | 159.17 |
1455840000000 | 158.13 |
1456099200000 | 161.74 |
1456185600000 | 159.21 |
1456272000000 | 155.62 |
1456358400000 | 158.83 |
1456444800000 | 161.75 |
1456704000000 | 162.64 |
1456790400000 | 165.73 |
1456876800000 | 166.17 |
1456963200000 | 165.81 |
1457049600000 | 167.47 |
1457308800000 | 166.25 |
1457395200000 | 164.72 |
1457481600000 | 165.77 |
1457568000000 | 162.98 |
1457654400000 | 167.72 |
1457913600000 | 168.93 |
1458000000000 | 167.5 |
1458086400000 | 167.8 |
1458172800000 | 167.07 |
1458259200000 | 168.2 |
1458518400000 | 168.01 |
1458604800000 | 168.11 |
1458691200000 | 168.21 |
1458777600000 | 165.4 |
1459209600000 | 166.07 |
1459296000000 | 167.96 |
1459382400000 | 165.8 |
1459468800000 | 163.55 |
1459728000000 | 164.25 |
1459814400000 | 161.29 |
1459900800000 | 162.49 |
1459987200000 | 160.96 |
1460073600000 | 162.79 |
1460332800000 | 163.28 |
1460419200000 | 164.23 |
1460505600000 | 168.41 |
1460592000000 | 169.24 |
1460678400000 | 168.59 |
1460937600000 | 169.04 |
1461024000000 | 171.49 |
1461110400000 | 172.77 |
1461196800000 | 172.17 |
1461283200000 | 172.03 |
1461542400000 | 170.81 |
1461628800000 | 170.92 |
1461715200000 | 171.76 |
1461801600000 | 172.15 |
1461888000000 | 168.27 |
1462147200000 | 168.93 |
1462233600000 | 166.43 |
1462320000000 | 164.98 |
1462406400000 | 165.46 |
1462492800000 | 165.33 |
1462752000000 | 166.65 |
1462838400000 | 168.17 |
1462924800000 | 167.23 |
1463011200000 | 166.01 |
1463097600000 | 167.66 |
1463356800000 | 167.4 |
1463443200000 | 166.61 |
1463529600000 | 167.38 |
1463616000000 | 166.53 |
1463702400000 | 168.63 |
1463961600000 | 168.26 |
1464048000000 | 171.94 |
1464134400000 | 173.98 |
1464220800000 | 174.91 |
1464307200000 | 175.64 |
1464566400000 | 176.24 |
1464652800000 | 175.62 |
1464739200000 | 174.78 |
1464825600000 | 174.81 |
1464912000000 | 172.88 |
1465171200000 | 173.62 |
1465257600000 | 175.67 |
1465344000000 | 174.3 |
1465430400000 | 172.52 |
1465516800000 | 168.41 |
1465776000000 | 165.29 |
1465862400000 | 162.22 |
1465948800000 | 163.49 |
1466035200000 | 162.4 |
1466121600000 | 164.19 |
1466380800000 | 169.52 |
1466467200000 | 170.16 |
1466553600000 | 170.56 |
1466640000000 | 173.54 |
1466726400000 | 160.85 |
1466985600000 | 155.62 |
1467072000000 | 159.46 |
1467158400000 | 163.18 |
1467244800000 | 164.53 |
1467331200000 | 166.41 |
1467590400000 | 165.22 |
1467676800000 | 162.42 |
1467763200000 | 159.36 |
1467849600000 | 160.38 |
1467936000000 | 163.28 |
1468195200000 | 165.95 |
1468281600000 | 168.03 |
1468368000000 | 167.38 |
1468454400000 | 168.78 |
1468540800000 | 168.45 |
1468800000000 | 168.53 |
1468886400000 | 167.86 |
1468972800000 | 170.07 |
1469059200000 | 169.57 |
1469145600000 | 169.61 |
1469404800000 | 169.88 |
1469491200000 | 170.24 |
1469577600000 | 171.89 |
1469664000000 | 170.45 |
1469750400000 | 171.87 |
1470009600000 | 170.96 |
1470096000000 | 168.04 |
1470182400000 | 167.84 |
1470268800000 | 169.15 |
1470355200000 | 171.9 |
1470614400000 | 172.02 |
1470700800000 | 174.68 |
1470787200000 | 174.09 |
1470873600000 | 175.81 |
1470960000000 | 175.26 |
1471219200000 | 175.33 |
1471305600000 | 173.52 |
1471392000000 | 171.95 |
1471478400000 | 173.18 |
1471564800000 | 171.88 |
1471824000000 | 171.62 |
1471910400000 | 173.15 |
1471996800000 | 173.53 |
1472083200000 | 172.01 |
1472169600000 | 173.21 |
1472428800000 | 172.53 |
1472515200000 | 173.66 |
1472601600000 | 172.97 |
1472688000000 | 172.93 |
1472774400000 | 176.25 |
1473033600000 | 176.27 |
1473120000000 | 175.72 |
1473206400000 | 176.72 |
1473292800000 | 176.26 |
1473379200000 | 174.54 |
1473638400000 | 172.82 |
1473724800000 | 171.32 |
1473811200000 | 170.78 |
1473897600000 | 171.45 |
1473984000000 | 169.58 |
1474243200000 | 171.64 |
1474329600000 | 171.66 |
1474416000000 | 172.16 |
1474502400000 | 175.58 |
1474588800000 | 174.46 |
1474848000000 | 171.57 |
1474934400000 | 171.15 |
1475020800000 | 172.51 |
1475107200000 | 172.12 |
1475193600000 | 172.57 |
1475452800000 | 172.35 |
1475539200000 | 173.7 |
1475625600000 | 173.54 |
1475712000000 | 173.11 |
1475798400000 | 171.57 |
1476057600000 | 173.17 |
1476144000000 | 172.57 |
1476230400000 | 172.41 |
1476316800000 | 170.55 |
1476403200000 | 173.46 |
1476662400000 | 172.57 |
1476748800000 | 174.77 |
1476835200000 | 175.14 |
1476921600000 | 176.49 |
1477008000000 | 176.61 |
1477267200000 | 177.3 |
1477353600000 | 176.98 |
1477440000000 | 176.69 |
1477526400000 | 177.03 |
1477612800000 | 176.78 |
1477872000000 | 175.49 |
1477958400000 | 174.01 |
1478044800000 | 171.64 |
1478131200000 | 172.09 |
1478217600000 | 170.94 |
1478476800000 | 173.62 |
1478563200000 | 174.33 |
1478649600000 | 175.62 |
1478736000000 | 175.03 |
1478822400000 | 174.62 |
1479081600000 | 174.5 |
1479168000000 | 175.42 |
1479254400000 | 174.52 |
1479340800000 | 175.49 |
1479427200000 | 175.03 |
1479686400000 | 175.64 |
1479772800000 | 176.43 |
1479859200000 | 176.39 |
1479945600000 | 177.09 |
1480032000000 | 177.75 |
1480291200000 | 176.31 |
1480377600000 | 177.11 |
1480464000000 | 177.39 |
1480550400000 | 175.9 |
1480636800000 | 175.15 |
1480896000000 | 176.87 |
1480982400000 | 179.04 |
1481068800000 | 181.12 |
1481155200000 | 183.13 |
1481241600000 | 184.05 |
1481500800000 | 183.48 |
1481587200000 | 185.71 |
1481673600000 | 184.57 |
1481760000000 | 186.07 |
1481846400000 | 186.93 |
1482105600000 | 187.08 |
1482192000000 | 188.26 |
1482278400000 | 188.29 |
1482364800000 | 188.45 |
1482451200000 | 189.23 |
1482796800000 | 189.74 |
1482883200000 | 189.41 |
1482969600000 | 188.99 |
1483056000000 | 189.2 |
1483315200000 | 190.73 |
1483401600000 | 191.06 |
1483488000000 | 190.62 |
1483574400000 | 190.49 |
1483660800000 | 190.3 |
1483920000000 | 189.69 |
1484006400000 | 189.4 |
1484092800000 | 190.3 |
1484179200000 | 189.19 |
1484265600000 | 191.03 |
1484524800000 | 189.34 |
1484611200000 | 188.89 |
1484697600000 | 188.92 |
1484784000000 | 189.12 |
1484870400000 | 189.4 |
1485129600000 | 188.56 |
1485216000000 | 189.41 |
1485302400000 | 191.45 |
1485388800000 | 190.72 |
1485475200000 | 190.12 |
1485734400000 | 188.24 |
1485820800000 | 186.77 |
1485907200000 | 188.02 |
1485993600000 | 187.91 |
1486080000000 | 188.72 |
1486339200000 | 187.07 |
1486425600000 | 187.04 |
1486512000000 | 187.48 |
1486598400000 | 189.11 |
1486684800000 | 188.7 |
1486944000000 | 190.59 |
1487030400000 | 190.83 |
1487116800000 | 191.57 |
1487203200000 | 190.79 |
1487289600000 | 191.18 |
1487548800000 | 190.74 |
1487635200000 | 192.06 |
1487721600000 | 192.43 |
1487808000000 | 191.99 |
1487894400000 | 190.53 |
1488153600000 | 190.54 |
1488240000000 | 190.94 |
1488326400000 | 193.87 |
1488412800000 | 193.69 |
1488499200000 | 194.23 |
1488758400000 | 193.73 |
1488844800000 | 193.25 |
1488931200000 | 193.41 |
1489017600000 | 194.14 |
1489104000000 | 194.32 |
1489363200000 | 194.6 |
1489449600000 | 194.34 |
1489536000000 | 194.55 |
1489622400000 | 196.07 |
1489708800000 | 196.35 |
1489968000000 | 195.81 |
1490054400000 | 194.93 |
1490140800000 | 194.56 |
1490227200000 | 196.5 |
1490313600000 | 196.11 |
1490572800000 | 195.74 |
1490659200000 | 197.08 |
1490745600000 | 197.66 |
1490832000000 | 198.32 |
1490918400000 | 199.3 |
1491177600000 | 198.15 |
1491264000000 | 198.64 |
1491350400000 | 198.5 |
1491436800000 | 199.32 |
1491523200000 | 199.72 |
1491782400000 | 199.49 |
1491868800000 | 199.15 |
1491955200000 | 199.36 |
1492041600000 | 198.51 |
1492473600000 | 196.93 |
1492560000000 | 197.82 |
1492646400000 | 198.57 |
1492732800000 | 198.37 |
1492992000000 | 204.86 |
1493078400000 | 205.05 |
1493164800000 | 205.05 |
1493251200000 | 203.68 |
1493337600000 | 203.69 |
1493596800000 | 203.69 |
1493683200000 | 205.64 |
1493769600000 | 205.8 |
1493856000000 | 208.09 |
1493942400000 | 209.47 |
1494201600000 | 209.63 |
1494288000000 | 209.97 |
1494374400000 | 210.32 |
1494460800000 | 209 |
1494547200000 | 210.23 |
1494806400000 | 210.75 |
1494892800000 | 211.34 |
1494979200000 | 208.49 |
1495065600000 | 207.16 |
1495152000000 | 208.65 |
1495411200000 | 208.76 |
1495497600000 | 209.44 |
1495584000000 | 209.78 |
1495670400000 | 209.83 |
1495756800000 | 209.63 |
1496016000000 | 209.58 |
1496102400000 | 209.54 |
1496188800000 | 209.8 |
1496275200000 | 210.69 |
1496361600000 | 212.07 |
1496620800000 | 211.48 |
1496707200000 | 210.55 |
1496793600000 | 210.31 |
1496880000000 | 210.21 |
1496966400000 | 211.29 |
1497225600000 | 209.27 |
1497312000000 | 210.35 |
1497398400000 | 209.79 |
1497484800000 | 208.46 |
1497571200000 | 209.58 |
1497830400000 | 211.44 |
1497916800000 | 210.63 |
1498003200000 | 210.15 |
1498089600000 | 210.07 |
1498176000000 | 208.96 |
1498435200000 | 210.25 |
1498521600000 | 208.63 |
1498608000000 | 208.6 |
1498694400000 | 205.48 |
1498780800000 | 204.64 |
1499040000000 | 206.96 |
1499126400000 | 206.15 |
1499212800000 | 206.24 |
1499299200000 | 205.49 |
1499385600000 | 205.66 |
1499644800000 | 206.49 |
1499731200000 | 205.56 |
1499817600000 | 208.49 |
1499904000000 | 209.44 |
1499990400000 | 209.78 |
1500249600000 | 209.52 |
1500336000000 | 207.48 |
1500422400000 | 208.28 |
1500508800000 | 207.78 |
1500595200000 | 204.98 |
1500854400000 | 204.82 |
1500940800000 | 205.59 |
1501027200000 | 206.96 |
1501113600000 | 207.04 |
1501200000000 | 205.11 |
1501459200000 | 204.47 |
1501545600000 | 206.3 |
1501632000000 | 206.07 |
1501718400000 | 206.49 |
1501804800000 | 208.17 |
1502064000000 | 208.19 |
1502150400000 | 208.82 |
1502236800000 | 206.7 |
1502323200000 | 205.03 |
1502409600000 | 203.27 |
1502668800000 | 205.69 |
1502755200000 | 206.39 |
1502841600000 | 207.75 |
1502928000000 | 206.91 |
1503014400000 | 205.58 |
1503273600000 | 204.72 |
1503360000000 | 206.32 |
1503446400000 | 205.52 |
1503532800000 | 205.39 |
1503619200000 | 205.06 |
1503878400000 | 204.23 |
1503964800000 | 202.58 |
1504051200000 | 203.54 |
1504137600000 | 204.78 |
1504224000000 | 205.88 |
1504483200000 | 204.97 |
1504569600000 | 205.05 |
1504656000000 | 205.66 |
1504742400000 | 206.43 |
1504828800000 | 206.48 |
1505088000000 | 209.12 |
1505174400000 | 210.33 |
1505260800000 | 210.7 |
1505347200000 | 210.33 |
1505433600000 | 209.66 |
1505692800000 | 210.07 |
1505779200000 | 210.26 |
1505865600000 | 210.05 |
1505952000000 | 210.26 |
1506038400000 | 210.6 |
1506297600000 | 210.74 |
1506384000000 | 210.9 |
1506470400000 | 211.36 |
1506556800000 | 211.15 |
1506643200000 | 211.98 |
1506902400000 | 212.81 |
1506988800000 | 213.05 |
1507075200000 | 212.19 |
1507161600000 | 213.35 |
1507248000000 | 212.65 |
1507507200000 | 213.39 |
1507593600000 | 213.34 |
1507680000000 | 214.4 |
1507766400000 | 215.46 |
1507852800000 | 215.61 |
1508112000000 | 215.72 |
1508198400000 | 215.33 |
1508284800000 | 216.5 |
1508371200000 | 215.26 |
1508457600000 | 215.21 |
1508716800000 | 215.23 |
1508803200000 | 215.22 |
1508889600000 | 214.09 |
1508976000000 | 217.77 |
1509062400000 | 218.93 |
1509321600000 | 220.37 |
1509408000000 | 220.51 |
1509494400000 | 221.57 |
1509580800000 | 221.07 |
1509667200000 | 221.02 |
1509926400000 | 220.7 |
1510012800000 | 219.61 |
1510099200000 | 219.06 |
1510185600000 | 217.09 |
1510272000000 | 216.09 |
1510531200000 | 215.07 |
1510617600000 | 214.13 |
1510704000000 | 213.05 |
1510790400000 | 214.75 |
1510876800000 | 213.98 |
1511136000000 | 215.2 |
1511222400000 | 216.42 |
1511308800000 | 215.76 |
1511395200000 | 216.39 |
1511481600000 | 216.69 |
1511740800000 | 215.82 |
1511827200000 | 217.19 |
1511913600000 | 217.74 |
1512000000000 | 217.32 |
1512086400000 | 215.51 |
1512345600000 | 217.87 |
1512432000000 | 217.7 |
1512518400000 | 216.19 |
1512604800000 | 217 |
1512691200000 | 218.04 |
1512950400000 | 217.8 |
1513036800000 | 218.66 |
1513123200000 | 217.91 |
1513209600000 | 216.86 |
1513296000000 | 216.52 |
1513555200000 | 219.01 |
1513641600000 | 217.98 |
1513728000000 | 216.15 |
1513814400000 | 216.68 |
1513900800000 | 216.04 |
1514332800000 | 216.25 |
1514419200000 | 215.22 |
1514505600000 | 214.3 |
1514851200000 | 213.48 |
1514937600000 | 215.25 |
1515024000000 | 217.71 |
1515110400000 | 220.18 |
1515369600000 | 220.61 |
1515456000000 | 221.36 |
1515542400000 | 220.16 |
1515628800000 | 218.82 |
1515715200000 | 219.68 |
1515974400000 | 219.59 |
1516060800000 | 220.72 |
1516147200000 | 220.21 |
1516233600000 | 219.61 |
1516320000000 | 220.73 |
1516579200000 | 221.37 |
1516665600000 | 221.73 |
1516752000000 | 220.22 |
1516838400000 | 218.64 |
1516924800000 | 219.45 |
1517184000000 | 218.65 |
1517270400000 | 216.88 |
1517356800000 | 217.26 |
1517443200000 | 216.19 |
1517529600000 | 213.31 |
1517788800000 | 210.49 |
1517875200000 | 205.02 |
1517961600000 | 208.29 |
1518048000000 | 204.42 |
1518134400000 | 202.22 |
1518393600000 | 204.44 |
1518480000000 | 202.8 |
1518566400000 | 204.7 |
1518652800000 | 205.05 |
1518739200000 | 207.51 |
1518998400000 | 206.52 |
1519084800000 | 207.56 |
1519171200000 | 207.21 |
1519257600000 | 207.52 |
1519344000000 | 208.22 |
1519603200000 | 209.51 |
1519689600000 | 208.74 |
1519776000000 | 208.01 |
1519862400000 | 205.37 |
1519948800000 | 201.41 |
1520208000000 | 203.57 |
1520294400000 | 204.1 |
1520380800000 | 205.02 |
1520467200000 | 206.95 |
1520553600000 | 207.24 |
1520812800000 | 207.89 |
1520899200000 | 206.25 |
1520985600000 | 205.71 |
1521072000000 | 206.94 |
1521158400000 | 207.36 |
1521417600000 | 205.92 |
1521504000000 | 207.31 |
1521590400000 | 207.13 |
1521676800000 | 204.36 |
1521763200000 | 202.26 |
1522022400000 | 201.16 |
1522108800000 | 203.72 |
1522195200000 | 205.16 |
1522281600000 | 206.69 |
1522713600000 | 206.5 |
1522800000000 | 206.37 |
1522886400000 | 211.05 |
1522972800000 | 210.44 |
1523232000000 | 210.62 |
1523318400000 | 212.37 |
1523404800000 | 211.71 |
1523491200000 | 213.23 |
1523577600000 | 213.6 |
1523836800000 | 213.05 |
1523923200000 | 215.12 |
1524009600000 | 215.69 |
1524096000000 | 215.3 |
1524182400000 | 215.39 |
1524441600000 | 216.14 |
1524528000000 | 216.53 |
1524614400000 | 215.49 |
1524700800000 | 217.78 |
1524787200000 | 219.19 |
1525046400000 | 219.8 |
1525132800000 | 219.8 |
1525219200000 | 220.52 |
1525305600000 | 219.28 |
1525392000000 | 220.05 |
1525651200000 | 221.1 |
1525737600000 | 221.32 |
1525824000000 | 221.88 |
1525910400000 | 222.19 |
1525996800000 | 222.61 |
1526256000000 | 222.75 |
1526342400000 | 222.26 |
1526428800000 | 222.04 |
1526515200000 | 224.14 |
1526601600000 | 224.03 |
1526860800000 | 224.81 |
1526947200000 | 225.59 |
1527033600000 | 223.29 |
1527120000000 | 221.96 |
1527206400000 | 222.04 |
1527465600000 | 221.24 |
1527552000000 | 218.41 |
1527638400000 | 220.3 |
1527724800000 | 218.94 |
1527811200000 | 220.57 |
1528070400000 | 221.39 |
1528156800000 | 220.91 |
1528243200000 | 221.1 |
1528329600000 | 221.21 |
1528416000000 | 220.77 |
1528675200000 | 222.36 |
1528761600000 | 221.67 |
1528848000000 | 222.15 |
1528934400000 | 224.16 |
1529020800000 | 223.13 |
1529280000000 | 221.1 |
1529366400000 | 219.42 |
1529452800000 | 219.55 |
1529539200000 | 217.7 |
1529625600000 | 219.75 |
1529884800000 | 216.39 |
1529971200000 | 216.17 |
1530057600000 | 217.92 |
1530144000000 | 216.13 |
1530230400000 | 217.73 |
1530489600000 | 216.71 |
1530576000000 | 218.27 |
1530662400000 | 218.42 |
1530748800000 | 219.91 |
1530835200000 | 220.4 |
1531094400000 | 221.19 |
1531180800000 | 222.73 |
1531267200000 | 219.87 |
1531353600000 | 221.05 |
1531440000000 | 221.57 |
1531699200000 | 221.14 |
1531785600000 | 222.64 |
1531872000000 | 223.91 |
1531958400000 | 223.14 |
1532044800000 | 222.57 |
1532304000000 | 222.05 |
1532390400000 | 223.39 |
1532476800000 | 222.92 |
1532563200000 | 225.16 |
1532649600000 | 226.05 |
1532908800000 | 225.32 |
1532995200000 | 225.75 |
1533081600000 | 225.06 |
1533168000000 | 223.33 |
1533254400000 | 224.32 |
1533513600000 | 224.3 |
1533600000000 | 225.19 |
1533686400000 | 225.14 |
1533772800000 | 225.22 |
1533859200000 | 222.03 |
1534118400000 | 221.87 |
1534204800000 | 221.57 |
1534291200000 | 218.74 |
1534377600000 | 220.17 |
1534464000000 | 219.73 |
1534723200000 | 221.13 |
1534809600000 | 222.12 |
1534896000000 | 222.93 |
1534982400000 | 222.76 |
1535068800000 | 223.15 |
1535328000000 | 225.14 |
1535414400000 | 224.83 |
1535500800000 | 224.8 |
1535587200000 | 224.07 |
1535673600000 | 221.8 |
1535932800000 | 221.53 |
1536019200000 | 220.01 |
1536105600000 | 217.64 |
1536192000000 | 215.83 |
1536278400000 | 216.39 |
1536537600000 | 217.22 |
1536624000000 | 217.54 |
1536710400000 | 219.1 |
1536796800000 | 218.54 |
1536883200000 | 219.27 |
1537142400000 | 219.29 |
1537228800000 | 219.9 |
1537315200000 | 219.98 |
1537401600000 | 221.85 |
1537488000000 | 222.93 |
1537747200000 | 221.81 |
1537833600000 | 222.16 |
1537920000000 | 222.67 |
1538006400000 | 223.77 |
1538092800000 | 222 |
1538352000000 | 222.39 |
1538438400000 | 221.01 |
1538524800000 | 221.67 |
1538611200000 | 219.49 |
1538697600000 | 218.15 |
1538956800000 | 216.23 |
1539043200000 | 217.22 |
1539129600000 | 214.34 |
1539216000000 | 209.53 |
1539302400000 | 208.11 |
1539561600000 | 209.17 |
1539648000000 | 212.83 |
1539734400000 | 212.69 |
1539820800000 | 211.55 |
1539907200000 | 211.44 |
1540166400000 | 210.62 |
1540252800000 | 207.46 |
1540339200000 | 206.13 |
1540425600000 | 207.49 |
1540512000000 | 206.63 |
1540771200000 | 207.62 |
1540857600000 | 207.67 |
1540944000000 | 210.88 |
1541030400000 | 211.52 |
1541116800000 | 211.99 |
1541376000000 | 212.13 |
1541462400000 | 212.04 |
1541548800000 | 214.69 |
1541635200000 | 214.83 |
1541721600000 | 215.17 |
1541980800000 | 213.56 |
1542067200000 | 215.17 |
1542153600000 | 214.97 |
1542240000000 | 213.72 |
1542326400000 | 213.77 |
1542585600000 | 212.46 |
1542672000000 | 209.33 |
1542758400000 | 211.54 |
1542844800000 | 209.98 |
1542931200000 | 210.57 |
1543190400000 | 212.77 |
1543276800000 | 212.92 |
1543363200000 | 213.22 |
1543449600000 | 213.4 |
1543536000000 | 212.94 |
1543795200000 | 214.72 |
1543881600000 | 213.06 |
1543968000000 | 210.98 |
1544054400000 | 205.77 |
1544140800000 | 206.86 |
1544400000000 | 204.27 |
1544486400000 | 206.49 |
1544572800000 | 209.65 |
1544659200000 | 209.73 |
1544745600000 | 208.68 |
1545004800000 | 206.5 |
1545091200000 | 205.05 |
1545177600000 | 205.99 |
1545264000000 | 202.99 |
1545350400000 | 202.89 |
1545609600000 | 201.36 |
1545868800000 | 198.03 |
1545955200000 | 200.4 |
1546214400000 | 201.39 |
1546387200000 | 201.23 |
1546473600000 | 199.7 |
1546560000000 | 204.32 |
1546819200000 | 204.07 |
1546905600000 | 205.65 |
1546992000000 | 206.65 |
1547078400000 | 206.85 |
1547164800000 | 206.8 |
1547424000000 | 205.84 |
1547510400000 | 206.74 |
1547596800000 | 207.6 |
1547683200000 | 207.46 |
1547769600000 | 210.67 |
1548028800000 | 210.2 |
1548115200000 | 209.39 |
1548201600000 | 210.12 |
1548288000000 | 210.43 |
1548374400000 | 212.32 |
1548633600000 | 210.82 |
1548720000000 | 212.08 |
1548806400000 | 212.21 |
1548892800000 | 212.61 |
1548979200000 | 213.02 |
1549238400000 | 213.04 |
1549324800000 | 216.51 |
1549411200000 | 216.27 |
1549497600000 | 212.68 |
1549584000000 | 211.36 |
1549843200000 | 212.81 |
1549929600000 | 214.15 |
1550016000000 | 214.25 |
1550102400000 | 213.53 |
1550188800000 | 216.43 |
1550448000000 | 216.48 |
1550534400000 | 216.19 |
1550620800000 | 217.17 |
1550707200000 | 217 |
1550793600000 | 216.92 |
1551052800000 | 216.88 |
1551139200000 | 217.65 |
1551225600000 | 216.62 |
1551312000000 | 217.15 |
1551398400000 | 218.37 |
1551657600000 | 218.3 |
1551744000000 | 218.79 |
1551830400000 | 218.44 |
1551916800000 | 218.94 |
1552003200000 | 218.03 |
1552262400000 | 219.21 |
1552348800000 | 219.56 |
1552435200000 | 220.06 |
1552521600000 | 221.55 |
1552608000000 | 223.34 |
1552867200000 | 224.21 |
1552953600000 | 225.69 |
1553040000000 | 223.52 |
1553126400000 | 223.51 |
1553212800000 | 220.52 |
1553472000000 | 219.92 |
1553558400000 | 220.94 |
1553644800000 | 221.61 |
1553731200000 | 221.22 |
1553817600000 | 222.36 |
1554076800000 | 223.95 |
1554163200000 | 224.32 |
1554249600000 | 226.15 |
1554336000000 | 226.47 |
1554422400000 | 226.06 |
1554681600000 | 225.68 |
1554768000000 | 224.11 |
1554854400000 | 224.98 |
1554940800000 | 225.26 |
1555027200000 | 225.37 |
1555286400000 | 225.8 |
1555372800000 | 226.25 |
1555459200000 | 227.18 |
1555545600000 | 228.53 |
1555977600000 | 228.51 |
1556064000000 | 228.31 |
1556150400000 | 228.06 |
1556236800000 | 228.67 |
1556496000000 | 228.87 |
1556582400000 | 229.47 |
1556668800000 | 229.47 |
1556755200000 | 229.02 |
1556841600000 | 229.42 |
1557100800000 | 227.29 |
1557187200000 | 224.81 |
1557273600000 | 224.97 |
1557360000000 | 222.6 |
1557446400000 | 223.05 |
1557705600000 | 221.35 |
1557792000000 | 222.66 |
1557878400000 | 224.19 |
1557964800000 | 227.15 |
1558051200000 | 226.07 |
1558310400000 | 224.12 |
1558396800000 | 225.08 |
1558483200000 | 224.74 |
1558569600000 | 221.37 |
1558656000000 | 222.73 |
1558915200000 | 223.89 |
1559001600000 | 222.87 |
1559088000000 | 220.1 |
1559174400000 | 220.85 |
1559260800000 | 218.33 |
1559520000000 | 219.5 |
1559606400000 | 221.5 |
1559692800000 | 222.32 |
1559779200000 | 221.52 |
1559865600000 | 223.21 |
1560124800000 | 223.28 |
1560211200000 | 224.5 |
1560297600000 | 223.9 |
1560384000000 | 224.39 |
1560470400000 | 223.59 |
1560729600000 | 222.77 |
1560816000000 | 226.47 |
1560902400000 | 226.23 |
1560988800000 | 226.26 |
1561075200000 | 226.27 |
1561334400000 | 225.47 |
1561420800000 | 224.51 |
1561507200000 | 224 |
1561593600000 | 223.87 |
1561680000000 | 225.64 |
1561939200000 | 227.12 |
1562025600000 | 228.26 |
1562112000000 | 230.48 |
1562198400000 | 230.93 |
1562284800000 | 229.68 |
1562544000000 | 229.51 |
1562630400000 | 228.61 |
1562716800000 | 228.02 |
1562803200000 | 227.27 |
1562889600000 | 227.72 |
1563148800000 | 228.1 |
1563235200000 | 228.77 |
1563321600000 | 227.79 |
1563408000000 | 226.62 |
1563494400000 | 226.12 |
1563753600000 | 226.33 |
1563840000000 | 228.68 |
1563926400000 | 229.06 |
1564012800000 | 227.85 |
1564099200000 | 227.89 |
1564358400000 | 228.15 |
1564444800000 | 224.16 |
1564531200000 | 224.07 |
1564617600000 | 225.31 |
1564704000000 | 220.51 |
1564963200000 | 216.62 |
1565049600000 | 215.91 |
1565136000000 | 216.81 |
1565222400000 | 220.24 |
1565308800000 | 217.73 |
1565568000000 | 217.31 |
1565654400000 | 218.2 |
1565740800000 | 214.86 |
1565827200000 | 214.16 |
1565913600000 | 217.25 |
1566172800000 | 219.79 |
1566259200000 | 217.71 |
1566345600000 | 220.58 |
1566432000000 | 219.71 |
1566518400000 | 218.16 |
1566777600000 | 218.51 |
1566864000000 | 220.51 |
1566950400000 | 220.44 |
1567036800000 | 222.45 |
1567123200000 | 224.75 |
1567382400000 | 225.26 |
1567468800000 | 225.07 |
1567555200000 | 226.68 |
1567641600000 | 228.38 |
1567728000000 | 228.62 |
1567987200000 | 228.06 |
1568073600000 | 228.91 |
1568160000000 | 229.28 |
1568246400000 | 230.03 |
1568332800000 | 230.29 |
1568592000000 | 228.94 |
1568678400000 | 229.64 |
1568764800000 | 230 |
1568851200000 | 231.53 |
1568937600000 | 232.9 |
1569196800000 | 231.18 |
1569283200000 | 231.28 |
1569369600000 | 230.05 |
1569456000000 | 232.15 |
1569542400000 | 233.33 |
1569801600000 | 234.84 |
1569888000000 | 232.65 |
1569974400000 | 226.74 |
1570060800000 | 226.6 |
1570147200000 | 228.9 |
1570406400000 | 230.06 |
1570492800000 | 228.21 |
1570579200000 | 229.44 |
1570665600000 | 230.61 |
1570752000000 | 234.45 |
1571011200000 | 233.98 |
1571097600000 | 236.16 |
1571184000000 | 236.81 |
1571270400000 | 236.81 |
1571356800000 | 236.54 |
1571616000000 | 236.84 |
1571702400000 | 237.65 |
1571788800000 | 237.67 |
1571875200000 | 238.75 |
1571961600000 | 238.91 |
1572220800000 | 238.83 |
1572307200000 | 238.95 |
1572393600000 | 240.45 |
1572480000000 | 239.29 |
1572566400000 | 240.36 |
1572825600000 | 242.42 |
1572912000000 | 243.07 |
1572998400000 | 244.59 |
1573084800000 | 244.89 |
1573171200000 | 244.35 |
1573430400000 | 244.14 |
1573516800000 | 244.8 |
1573603200000 | 244.45 |
1573689600000 | 243.91 |
1573776000000 | 245.16 |
1574035200000 | 245.09 |
1574121600000 | 244.72 |
1574208000000 | 243.8 |
1574294400000 | 242.82 |
1574380800000 | 242.75 |
1574640000000 | 243.72 |
1574726400000 | 244.29 |
1574812800000 | 244.87 |
1574899200000 | 244.58 |
1574985600000 | 244.2 |
1575244800000 | 240.21 |
1575331200000 | 239.71 |
1575417600000 | 241.49 |
1575504000000 | 240.84 |
1575590400000 | 243.58 |
1575849600000 | 242.42 |
1575936000000 | 242.51 |
1576022400000 | 243.05 |
1576108800000 | 243.44 |
1576195200000 | 244.68 |
1576454400000 | 247.06 |
1576540800000 | 245.64 |
1576627200000 | 244.83 |
1576713600000 | 245.44 |
1576800000000 | 247.31 |
1577059200000 | 247.11 |
1577145600000 | 247.07 |
1577404800000 | 247.92 |
1577664000000 | 245.89 |
1577750400000 | 245.11 |
1577923200000 | 247.47 |
1578009600000 | 246.91 |
1578268800000 | 246.15 |
1578355200000 | 246.63 |
1578441600000 | 247.06 |
1578528000000 | 248.11 |
1578614400000 | 248.45 |
1578873600000 | 248.06 |
1578960000000 | 248.58 |
1579046400000 | 248.8 |
1579132800000 | 248.88 |
1579219200000 | 251.13 |
1579478400000 | 251.16 |
1579564800000 | 250.36 |
1579651200000 | 249.48 |
1579737600000 | 248.45 |
1579824000000 | 250.92 |
1580083200000 | 245.01 |
1580169600000 | 247.41 |
1580256000000 | 248.1 |
1580342400000 | 245.48 |
1580428800000 | 242.97 |
1580688000000 | 243.94 |
1580774400000 | 247.07 |
1580860800000 | 249.65 |
1580947200000 | 251.8 |
1581033600000 | 251.14 |
1581292800000 | 250.61 |
1581379200000 | 252.75 |
1581465600000 | 253.87 |
1581552000000 | 254.71 |
1581638400000 | 255.23 |
1581897600000 | 255.94 |
1581984000000 | 255.31 |
1582070400000 | 257.67 |
1582156800000 | 254.83 |
1582243200000 | 254.1 |
1582502400000 | 244.58 |
1582588800000 | 240.29 |
1582675200000 | 240.86 |
1582761600000 | 233.91 |
1582848000000 | 226.33 |
1583107200000 | 227.44 |
1583193600000 | 229.57 |
1583280000000 | 234.38 |
1583366400000 | 232.01 |
1583452800000 | 224.16 |
1583712000000 | 207.33 |
1583798400000 | 203.55 |
1583884800000 | 202.32 |
1583971200000 | 179.69 |
1584057600000 | 181.3 |
1584316800000 | 172.52 |
1584403200000 | 177.74 |
1584489600000 | 171.63 |
1584576000000 | 175.32 |
1584662400000 | 179.68 |
1584921600000 | 176.23 |
1585008000000 | 189.06 |
1585094400000 | 193.88 |
1585180800000 | 197.18 |
1585267200000 | 190.8899 |
1585526400000 | 193.3 |
1585612800000 | 195.8899 |
1585699200000 | 190.26 |
1585785600000 | 191.28 |
1585872000000 | 189.87 |
1586131200000 | 196.36 |
1586217600000 | 200.32 |
1586304000000 | 200.36 |
1586390400000 | 203.51 |
1586822400000 | 205.48 |
1586908800000 | 200 |
1586995200000 | 199.51 |
1587081600000 | 203.5 |
1587340800000 | 205.16 |
1587427200000 | 199.09 |
1587513600000 | 202.78 |
1587600000000 | 204.05 |
1587686400000 | 201.97 |
1587945600000 | 205.6 |
1588032000000 | 208.55 |
1588118400000 | 212.63 |
1588204800000 | 208.96 |
1588291200000 | 208.96 |
1588550400000 | 201.91 |
1588636800000 | 206.1399 |
1588723200000 | 204.97 |
1588809600000 | 208.07 |
1588896000000 | 209.62 |
1589155200000 | 208.77 |
1589241600000 | 209.79 |
1589328000000 | 205.23 |
1589414400000 | 200.54 |
1589500800000 | 201.7 |
1589760000000 | 209.55 |
1589846400000 | 208.51 |
1589932800000 | 210.9 |
1590019200000 | 209.1 |
1590105600000 | 209.83 |
1590364800000 | 213.27 |
1590451200000 | 214.8 |
1590537600000 | 217.43 |
1590624000000 | 221.69 |
1590710400000 | 218.94 |
1590969600000 | 220.18 |
1591056000000 | 224.63 |
1591142400000 | 230.85 |
1591228800000 | 229.67 |
1591315200000 | 234.95 |
1591574400000 | 234.32 |
1591660800000 | 231.73 |
1591747200000 | 230.6 |
1591833600000 | 222.41 |
1591920000000 | 222.99 |
1592179200000 | 221.73 |
1592265600000 | 228.06 |
1592352000000 | 229.09 |
1592438400000 | 228.67 |
1592524800000 | 229.25 |
1592784000000 | 228.42 |
1592870400000 | 231.37 |
1592956800000 | 225.44 |
1593043200000 | 227.23 |
1593129600000 | 227.2 |
1593388800000 | 228.64 |
1593475200000 | 228.94 |
1593561600000 | 229.21 |
1593648000000 | 234.6 |
1593734400000 | 233.2 |
1593993600000 | 236.29 |
1594080000000 | 234.75 |
1594166400000 | 233.66 |
1594252800000 | 232.9 |
1594339200000 | 234.8 |
1594598400000 | 237.52 |
1594684800000 | 236.48 |
1594771200000 | 239.88 |
1594857600000 | 239 |
1594944000000 | 238.95 |
1595203200000 | 241.39 |
1595289600000 | 242.35 |
1595376000000 | 240.21 |
1595462400000 | 240.48 |
1595548800000 | 236.67 |
1595808000000 | 236.25 |
1595894400000 | 237.43 |
1595980800000 | 237.76 |
1596067200000 | 231.35 |
1596153600000 | 230.19 |
1596412800000 | 235.09 |
1596499200000 | 235.46 |
1596585600000 | 237.89 |
1596672000000 | 236.26 |
1596758400000 | 237.38 |
1597017600000 | 237.04 |
1597104000000 | 240.35 |
1597190400000 | 243.5 |
1597276800000 | 241.74 |
1597363200000 | 238.98 |
1597622400000 | 239.37 |
1597708800000 | 238 |
1597795200000 | 239.38 |
1597881600000 | 237.35 |
1597968000000 | 236.8 |
1598227200000 | 240.67 |
1598313600000 | 240.4 |
1598400000000 | 242.83 |
1598486400000 | 241.34 |
1598572800000 | 240.26 |
1598832000000 | 238.59 |
1598918400000 | 239.04 |
1599004800000 | 242.01 |
1599091200000 | 240.19 |
1599177600000 | 237.01 |
1599436800000 | 240.61 |
1599523200000 | 238.99 |
1599609600000 | 243.38 |
1599696000000 | 242.84 |
1599782400000 | 243.28 |
1600041600000 | 242.16 |
1600128000000 | 243.65 |
1600214400000 | 245 |
1600300800000 | 243.53 |
1600387200000 | 241.63 |
1600646400000 | 235.16 |
1600732800000 | 235.8 |
1600819200000 | 237.08 |
1600905600000 | 235.46 |
1600992000000 | 234.11 |
1601251200000 | 239.11 |
1601337600000 | 238.46 |
1601424000000 | 237.99 |
1601510400000 | 239.17 |
1601596800000 | 239.22 |
1601856000000 | 241.49 |
1601942400000 | 241.59 |
1602028800000 | 242.03 |
1602115200000 | 242.63 |
1602201600000 | 244.16 |
1602460800000 | 246.06 |
1602547200000 | 245.59 |
1602633600000 | 245.81 |
1602720000000 | 240.94 |
1602806400000 | 243.82 |
1603065600000 | 243.6 |
1603152000000 | 243.06 |
1603238400000 | 240.18 |
1603324800000 | 239.43 |
1603411200000 | 240.91 |
1603670400000 | 235.74 |
1603756800000 | 234 |
1603843200000 | 226.88 |
1603929600000 | 227.31 |
1604016000000 | 226.73 |
1604275200000 | 230.72 |
1604361600000 | 235.67 |
1604448000000 | 240.31 |
1604534400000 | 243.07 |
1604620800000 | 241.77 |
1604880000000 | 247.55 |
1604966400000 | 248.01 |
1605052800000 | 250.88 |
1605139200000 | 249.09 |
1605225600000 | 249.86 |
1605484800000 | 251.37 |
1605571200000 | 250.83 |
1605657600000 | 251.54 |
1605744000000 | 250.41 |
1605830400000 | 251.87 |
1606089600000 | 250.23 |
1606176000000 | 251.24 |
1606262400000 | 252.07 |
1606348800000 | 252.42 |
1606435200000 | 253.79 |
1606694400000 | 252.02 |
1606780800000 | 252.89 |
1606867200000 | 252.91 |
1606953600000 | 252.4 |
1607040000000 | 252.19 |
1607299200000 | 251.29 |
1607385600000 | 250.9 |
1607472000000 | 251.15 |
1607558400000 | 250.69 |
1607644800000 | 248.73 |
1607904000000 | 249.87 |
1607990400000 | 250.35 |
1608076800000 | 252.38 |
1608163200000 | 252.76 |
1608249600000 | 252.42 |
1608508800000 | 247.02 |
1608595200000 | 249.35 |
1608681600000 | 251.1 |
1608768000000 | 251.23 |
1609113600000 | 254.03 |
1609200000000 | 254.78 |
1609286400000 | 254.01 |
1609372800000 | 252.94 |
1609718400000 | 254.87 |
1609804800000 | 253.04 |
1609891200000 | 254.51 |
1609977600000 | 255.2 |
1610064000000 | 256.2 |
1610323200000 | 254.87 |
1610409600000 | 254.54 |
1610496000000 | 256.44 |
1610582400000 | 257.88 |
1610668800000 | 256.11 |
1610928000000 | 255.82 |
1611014400000 | 256.02 |
1611100800000 | 256.17 |
1611187200000 | 256.0299 |
1611273600000 | 255.27 |
1611532800000 | 254.22 |
1611619200000 | 256.41 |
1611705600000 | 253.42 |
1611792000000 | 253.58 |
1611878400000 | 248.92 |
1612137600000 | 251.71 |
1612224000000 | 254.75 |
1612310400000 | 255.76 |
1612396800000 | 256.83 |
1612483200000 | 258.22 |
1612742400000 | 258.57 |
1612828800000 | 258.72 |
1612915200000 | 257.42 |
1613001600000 | 258.12 |
1613088000000 | 259.51 |
1613347200000 | 260.51 |
1613433600000 | 259.91 |
1613520000000 | 258.94 |
1613606400000 | 257.82 |
1613692800000 | 258.91 |
1613952000000 | 257.49 |
1614038400000 | 256.2 |
1614124800000 | 256.55 |
1614211200000 | 255.87 |
1614297600000 | 252.99 |
1614556800000 | 256.26 |
1614643200000 | 256.88 |
1614729600000 | 257.02 |
1614816000000 | 257.8399 |
1614902400000 | 256.62 |
1615161600000 | 260.92 |
1615248000000 | 262.01 |
1615334400000 | 264.8 |
1615420800000 | 266.1 |
1615507200000 | 265.79 |
1615766400000 | 266.5299 |
1615852800000 | 269.67 |
1615939200000 | 269.05 |
1616025600000 | 271 |
1616112000000 | 269.82 |
1616371200000 | 271.7 |
1616457600000 | 271.85 |
1616544000000 | 269.75 |
1616630400000 | 271.16 |
1616716800000 | 273.01 |
1616976000000 | 273.95 |
1617062400000 | 275.5299 |
1617148800000 | 274.95 |
1617235200000 | 276.99 |
1617667200000 | 279.72 |
1617753600000 | 279.41 |
1617840000000 | 281.61 |
1617926400000 | 281.52 |
1618185600000 | 280.87 |
1618272000000 | 281.75 |
1618358400000 | 281.32 |
1618444800000 | 282.67 |
1618531200000 | 285.22 |
1618790400000 | 284.83 |
1618876800000 | 281.66 |
1618963200000 | 283.02 |
1619049600000 | 285.32 |
1619136000000 | 284.5 |
1619395200000 | 284.22 |
1619481600000 | 283.76 |
1619568000000 | 282.86 |
1619654400000 | 281.65 |
1619740800000 | 281.23 |
1620000000000 | 283.19 |
1620086400000 | 277.73 |
1620172800000 | 283 |
1620259200000 | 282.61 |
1620345600000 | 284.87 |
1620604800000 | 284.76 |
1620691200000 | 279.37 |
1620777600000 | 279.24 |
1620864000000 | 280.43 |
1620950400000 | 283.5299 |
1621209600000 | 284.69 |
1621296000000 | 285.38 |
1621382400000 | 282.26 |
1621468800000 | 286.27 |
1621555200000 | 287.93 |
1621814400000 | 288.6 |
1621900800000 | 291.26 |
1621987200000 | 291.17 |
1622073600000 | 291.87 |
1622160000000 | 293.41 |
1622419200000 | 291.95 |
1622505600000 | 293.5 |
1622592000000 | 293.66 |
1622678400000 | 293.82 |
1622764800000 | 295.45 |
1623024000000 | 296.88 |
1623110400000 | 296.55 |
1623196800000 | 297.1 |
1623283200000 | 296.93 |
1623369600000 | 299.08 |
1623628800000 | 299.44 |
1623715200000 | 299.48 |
1623801600000 | 299.5 |
1623888000000 | 299.48 |
1623974400000 | 296.67 |
1624233600000 | 298.4 |
1624320000000 | 298.83 |
1624406400000 | 295.72 |
1624492800000 | 299.36 |
1624579200000 | 299.02 |
1624838400000 | 298.75 |
1624924800000 | 300.04 |
1625011200000 | 297.29 |
1625097600000 | 298.26 |
1625184000000 | 298.65 |
1625443200000 | 298.61 |
1625529600000 | 298.22 |
1625616000000 | 301.35 |
1625702400000 | 296.32 |
1625788800000 | 300.1 |
1626048000000 | 302.42 |
1626134400000 | 302.77 |
1626220800000 | 302.8399 |
1626307200000 | 301.14 |
1626393600000 | 301.12 |
1626652800000 | 296.35 |
1626739200000 | 297.36 |
1626825600000 | 299.48 |
1626912000000 | 301.64 |
1626998400000 | 304.67 |
1627257600000 | 303.32 |
1627344000000 | 301.81 |
1627430400000 | 303.89 |
1627516800000 | 304.42 |
1627603200000 | 303.38 |
1627862400000 | 305.12 |
1627948800000 | 305.87 |
1628035200000 | 307.06 |
1628121600000 | 309.01 |
1628208000000 | 309.2 |
1628467200000 | 310.07 |
1628553600000 | 310.5899 |
1628640000000 | 312.04 |
1628726400000 | 314.08 |
1628812800000 | 314.15 |
1629072000000 | 312.97 |
1629158400000 | 313.58 |
1629244800000 | 314.15 |
1629331200000 | 312.16 |
1629417600000 | 314.07 |
1629676800000 | 315.37 |
1629763200000 | 314.79 |
1629849600000 | 314.49 |
1629936000000 | 313.29 |
1630022400000 | 314.29 |
1630281600000 | 315.31 |
1630368000000 | 314.2799 |
1630454400000 | 315.7 |
1630540800000 | 316.33 |
1630627200000 | 314.73 |
1630886400000 | 316.47 |
1630972800000 | 314.99 |
1631059200000 | 312.62 |
1631145600000 | 312.46 |
1631232000000 | 310.95 |
1631491200000 | 310.27 |
1631577600000 | 310.76 |
1631664000000 | 308.14 |
1631750400000 | 308.35 |
1631836800000 | 306.58 |
1632096000000 | 301.64 |
1632182400000 | 305.35 |
1632268800000 | 306.6 |
1632355200000 | 309.13 |
1632441600000 | 305.91 |
1632700800000 | 303.61 |
1632787200000 | 297.32 |
1632873600000 | 298.79 |
1632960000000 | 296.76 |
1633046400000 | 294.9 |
1633305600000 | 293.2799 |
1633392000000 | 297.06 |
1633478400000 | 293.94 |
1633564800000 | 298.18 |
1633651200000 | 296.48 |
1633910400000 | 295.29 |
1633996800000 | 295.42 |
1634083200000 | 298.07 |
1634169600000 | 301.01 |
1634256000000 | 302.2799 |
1634515200000 | 300.93 |
1634601600000 | 301.72 |
1634688000000 | 302.89 |
1634774400000 | 303.13 |
1634860800000 | 306.3 |
1635120000000 | 306.4 |
1635206400000 | 308.39 |
1635292800000 | 306.98 |
1635379200000 | 306.54 |
1635465600000 | 306.29 |
1635724800000 | 308.91 |
1635811200000 | 310.74 |
1635897600000 | 312.7799 |
1635984000000 | 314.97 |
1636070400000 | 313.54 |
1636329600000 | 312.5 |
1636416000000 | 312.37 |
1636502400000 | 313.04 |
1636588800000 | 313.97 |
1636675200000 | 316.0299 |
1636934400000 | 318.0899 |
1637020800000 | 318.8399 |
1637107200000 | 319.31 |
1637193600000 | 318.48 |
1637280000000 | 319.8399 |
1637539200000 | 319.95 |
1637625600000 | 315.0299 |
1637712000000 | 314.97 |
1637798400000 | 316.04 |
1637884800000 | 308.8 |
1638144000000 | 309.37 |
1638230400000 | 306.44 |
1638316800000 | 310.8 |
1638403200000 | 305.66 |
1638489600000 | 304.46 |
1638748800000 | 305.97 |
1638835200000 | 314.79 |
1638921600000 | 312.21 |
1639008000000 | 311.77 |
1639094400000 | 311.61 |
1639353600000 | 311.7 |
1639440000000 | 309.22 |
1639526400000 | 311.01 |
1639612800000 | 312.87 |
1639699200000 | 309.14 |
1639958400000 | 307.24 |
1640044800000 | 309.61 |
1640131200000 | 311.89 |
1640217600000 | 313.8 |
1640304000000 | 313.71 |
1640563200000 | 315.36 |
1640649600000 | 317.6 |
1640736000000 | 316.64 |
1640822400000 | 317 |
1640908800000 | 316.2 |
1641168000000 | 317.5 |
1641254400000 | 319.07 |
1641340800000 | 319.54 |
1641427200000 | 315.13 |
1641513600000 | 313.69 |
1641772800000 | 308.73 |
1641859200000 | 311.43 |
1641945600000 | 313.75 |
1642032000000 | 311.48 |
1642118400000 | 308.88 |
1642377600000 | 310.61 |
1642464000000 | 307.63 |
1642550400000 | 307.17 |
1642636800000 | 309.64 |
1642723200000 | 304.29 |
1642982400000 | 294.74 |
1643068800000 | 296.33 |
1643155200000 | 299.86 |
1643241600000 | 301.31 |
1643328000000 | 298.06 |
1643587200000 | 300.83 |
1643673600000 | 302.4 |
1643760000000 | 303.97 |
1643846400000 | 300.25 |
1643932800000 | 297.55 |
1644192000000 | 299.5899 |
1644278400000 | 299.49 |
1644364800000 | 303.32 |
1644451200000 | 302.71 |
1644537600000 | 300.67 |
1644796800000 | 293.7799 |
1644883200000 | 298.17 |
1644969600000 | 296.1 |
1645056000000 | 295.43 |
1645142400000 | 292.54 |
1645401600000 | 286.76 |
1645488000000 | 286.92 |
1645574400000 | 287.1 |
1645660800000 | 277.62 |
1645747200000 | 286.88 |
1646006400000 | 285.91 |
1646092800000 | 276.69 |
1646179200000 | 276.94 |
1646265600000 | 272.46 |
1646352000000 | 262.41 |
1646611200000 | 258.69 |
1646697600000 | 256.25 |
1646784000000 | 273.11 |
1646870400000 | 266.71 |
1646956800000 | 267.94 |
1647216000000 | 273.37 |
1647302400000 | 272.94 |
1647388800000 | 282.52 |
1647475200000 | 283.42 |
1647561600000 | 283.41 |
1647820800000 | 282.02 |
1647907200000 | 284.69 |
1647993600000 | 281.5899 |
1648080000000 | 280.27 |
1648166400000 | 280.23 |
1648425600000 | 282.64 |
1648512000000 | 291.02 |
1648598400000 | 288.29 |
1648684800000 | 284.75 |
1648771200000 | 285.21 |
1649030400000 | 286.55 |
1649116800000 | 285.86 |
1649203200000 | 282.16 |
1649289600000 | 281.61 |
1649376000000 | 285.17 |
1649635200000 | 283.38 |
1649721600000 | 282.02 |
1649808000000 | 281.42 |
1649894400000 | 283.12 |
1650326400000 | 281.16 |
1650412800000 | 284.18 |
1650499200000 | 286.14 |
1650585600000 | 281.69 |
1650844800000 | 277.23 |
1650931200000 | 274.87 |
1651017600000 | 275.76 |
1651104000000 | 278.04 |
1651190400000 | 278.55 |
1651449600000 | 274.31 |
1651536000000 | 276.01 |
1651622400000 | 272.89 |
1651708800000 | 270.74 |
1651795200000 | 266.2799 |
1652054400000 | 261.49 |
1652140800000 | 263.41 |
1652227200000 | 267.77 |
1652313600000 | 265.95 |
1652400000000 | 271.77 |
1652659200000 | 271.8 |
1652745600000 | 274.68 |
1652832000000 | 271.27 |
1652918400000 | 268.76 |
1653004800000 | 271.06 |
1653264000000 | 275.97 |
1653350400000 | 272.77 |
1653436800000 | 275.02 |
1653523200000 | 277.15 |
1653609600000 | 280.93 |
1653868800000 | 283.1 |
1653955200000 | 280.14 |
1654041600000 | 277.39 |
1654128000000 | 279.7 |
1654214400000 | 278.47 |
1654473600000 | 282.33 |
1654560000000 | 279.86 |
1654646400000 | 277.65 |
1654732800000 | 274.56 |
1654819200000 | 266.8 |
1655078400000 | 260.88 |
1655164800000 | 258.0899 |
1655251200000 | 262.55 |
1655337600000 | 256.91 |
1655424000000 | 258.74 |
1655683200000 | 261.19 |
1655769600000 | 262.47 |
1655856000000 | 260.4 |
1655942400000 | 257.39 |
1656028800000 | 264.16 |
1656288000000 | 265.26 |
1656374400000 | 265.94 |
1656460800000 | 263.76 |
1656547200000 | 259.46 |
1656633600000 | 260.48 |
1656892800000 | 260.5899 |
1656979200000 | 255.45 |
1657065600000 | 259.3 |
1657152000000 | 262.99 |
1657238400000 | 263.99 |
1657497600000 | 262.07 |
1657584000000 | 263.41 |
1657670400000 | 261.11 |
1657756800000 | 257.08 |
1657843200000 | 261.89 |
1658102400000 | 263.68 |
1658188800000 | 268.3 |
1658275200000 | 267.69 |
1658361600000 | 268.66 |
1658448000000 | 268.58 |
1658707200000 | 269.48 |
1658793600000 | 267.87 |
1658880000000 | 268.76 |
1658966400000 | 271.37 |
1659052800000 | 276.76 |
1659312000000 | 276.88 |
1659398400000 | 276.02 |
1659484800000 | 278.1 |
1659571200000 | 280.07 |
1659657600000 | 279.15 |
1659916800000 | 280.35 |
1660003200000 | 277.56 |
1660089600000 | 280.48 |
1660176000000 | 279.6 |
1660262400000 | 279.39 |
1660521600000 | 280.35 |
1660608000000 | 281.96 |
1660694400000 | 279.39 |
1660780800000 | 279.91 |
1660867200000 | 276.68 |
1661126400000 | 272.56 |
1661212800000 | 270.74 |
1661299200000 | 272.01 |
1661385600000 | 272.51 |
1661472000000 | 267.82 |
1661731200000 | 266.5299 |
1661817600000 | 266.36 |
1661904000000 | 264.12 |
1661990400000 | 260.0899 |
1662076800000 | 265.38 |
1662336000000 | 261.41 |
1662422400000 | 262.5299 |
1662508800000 | 262.7799 |
1662595200000 | 263.37 |
1662681600000 | 267.44 |
1662940800000 | 272.24 |
1663027200000 | 268.5899 |
1663113600000 | 265.81 |
1663200000000 | 264.55 |
1663286400000 | 261.5 |
1663545600000 | 260.89 |
1663632000000 | 257.57 |
1663718400000 | 258.68 |
1663804800000 | 254.64 |
1663891200000 | 250.27 |
1664150400000 | 248.69 |
1664236800000 | 248.54 |
1664323200000 | 248.55 |
1664409600000 | 244.55 |
1664496000000 | 247.88 |
1664755200000 | 249.95 |
1664841600000 | 257.94 |
1664928000000 | 254.99 |
1665014400000 | 253.57 |
1665100800000 | 250.26 |
1665360000000 | 250.71 |
1665446400000 | 250.22 |
1665532800000 | 248.78 |
1665619200000 | 249.82 |
1665705600000 | 252.55 |
1665964800000 | 256.0899 |
1666051200000 | 257.93 |
1666137600000 | 256.8 |
1666224000000 | 257.72 |
1666310400000 | 255.44 |
1666569600000 | 258.73 |
1666656000000 | 262.58 |
1666742400000 | 264.5 |
1666828800000 | 263.87 |
1666915200000 | 264.02 |
1667174400000 | 265.26 |
1667260800000 | 266.29 |
1667347200000 | 265.02 |
1667433600000 | 261.69 |
1667520000000 | 267.41 |
1667779200000 | 268.02 |
1667865600000 | 270.92 |
1667952000000 | 271.1 |
1668038400000 | 278.95 |
1668124800000 | 279.64 |
1668384000000 | 281.74 |
1668470400000 | 281.79 |
1668556800000 | 279.35 |
1668643200000 | 278.23 |
1668729600000 | 279.99 |
1668988800000 | 279.72 |
1669075200000 | 280.13 |
1669161600000 | 280.38 |
1669248000000 | 282.23 |
1669334400000 | 282.44 |
1669593600000 | 281.06 |
1669680000000 | 279.85 |
1669766400000 | 280.85 |
1669852800000 | 282.5899 |
1669939200000 | 282.68 |
1670198400000 | 280.8399 |
1670284800000 | 280.4 |
1670371200000 | 279.27 |
1670457600000 | 278.47 |
1670544000000 | 280.26 |
1670803200000 | 278.69 |
1670889600000 | 281.98 |
1670976000000 | 282.14 |
1671062400000 | 273.72 |
1671148800000 | 271.83 |
1671408000000 | 271.87 |
1671494400000 | 270.73 |
1671580800000 | 275.66 |
1671667200000 | 273.33 |
1671753600000 | 273.42 |
1672099200000 | 273.98 |
1672185600000 | 272.11 |
1672272000000 | 274.41 |
1672358400000 | 270.42 |
1672617600000 | 274.41 |
1672704000000 | 276.29 |
1672790400000 | 281.11 |
1672876800000 | 280.77 |
1672963200000 | 282.95 |
1673222400000 | 286.14 |
1673308800000 | 284.65 |
1673395200000 | 286.5299 |
1673481600000 | 288.18 |
1673568000000 | 289.48 |
1673827200000 | 290.12 |
1673913600000 | 291.37 |
1674000000000 | 290.38 |
1674086400000 | 286 |
1674172800000 | 287.64 |
1674432000000 | 289.26 |
1674518400000 | 288.71 |
1674604800000 | 288.1 |
1674691200000 | 290.02 |
1674777600000 | 290.1 |
1675036800000 | 289.93 |
1675123200000 | 290.06 |
1675209600000 | 289.76 |
1675296000000 | 292.5899 |
1675382400000 | 293.7799 |
1675641600000 | 290.74 |
1675728000000 | 290.6 |
1675814400000 | 290.12 |
1675900800000 | 291.43 |
1675987200000 | 289.7799 |
1676246400000 | 292.11 |
1676332800000 | 293.16 |
1676419200000 | 295.88 |
1676505600000 | 297.68 |
1676592000000 | 297 |
1676851200000 | 297.18 |
1676937600000 | 296.98 |
1677024000000 | 297.37 |
1677110400000 | 297.33 |
1677196800000 | 294.46 |
1677456000000 | 297.71 |
1677542400000 | 296.35 |
1677628800000 | 294.61 |
1677715200000 | 296.49 |
1677801600000 | 298.92 |
1678060800000 | 300.01 |
1678147200000 | 298.18 |
1678233600000 | 298 |
1678320000000 | 297.41 |
1678406400000 | 294.32 |
1678665600000 | 287.24 |
1678752000000 | 291.32 |
1678838400000 | 283.02 |
1678924800000 | 287.63 |
1679011200000 | 284.49 |
1679270400000 | 287.98 |
1679356800000 | 292.63 |
1679443200000 | 293.0299 |
1679529600000 | 293.87 |
1679616000000 | 289.74 |
1679875200000 | 292.3 |
1679961600000 | 292.45 |
1680048000000 | 295.79 |
1680134400000 | 298.26 |
1680220800000 | 300.82 |
1680480000000 | 301.24 |
1680566400000 | 302.17 |
1680652800000 | 302.68 |
1680739200000 | 303.2 |
1681171200000 | 305.19 |
1681257600000 | 304.45 |
1681344000000 | 305.75 |
1681430400000 | 306.83 |
1681689600000 | 306.71 |
1681776000000 | 308.13 |
1681862400000 | 308.31 |
1681948800000 | 307.76 |
1682035200000 | 309.88 |
1682294400000 | 309.2799 |
1682380800000 | 307.49 |
1682467200000 | 307.83 |
1682553600000 | 308.89 |
1682640000000 | 308.96 |
1682899200000 | 308.96 |
1682985600000 | 305.4 |
1683072000000 | 306.37 |
1683158400000 | 303.55 |
1683244800000 | 307.5899 |
1683504000000 | 308.68 |
1683590400000 | 308.38 |
1683676800000 | 306.33 |
1683763200000 | 305.79 |
1683849600000 | 306.87 |
1684108800000 | 307.66 |
1684195200000 | 306.69 |
1684281600000 | 306.07 |
1684368000000 | 308.31 |
1684454400000 | 310.69 |
1684713600000 | 310.76 |
1684800000000 | 309.15 |
1684886400000 | 305.06 |
1684972800000 | 303.87 |
1685059200000 | 306.8 |
1685318400000 | 306.11 |
1685404800000 | 303.54 |
1685491200000 | 299.55 |
1685577600000 | 301.24 |
1685664000000 | 306.23 |
1685923200000 | 305.29 |
1686009600000 | 304.99 |
1686096000000 | 304.5 |
1686182400000 | 305.42 |
1686268800000 | 304.72 |
1686528000000 | 305.55 |
1686614400000 | 306.48 |
1686700800000 | 307.66 |
1686787200000 | 306.82 |
1686873600000 | 308.66 |
1687132800000 | 306.68 |
1687219200000 | 305.85 |
1687305600000 | 304.36 |
1687392000000 | 302.37 |
1687478400000 | 301.43 |
1687737600000 | 301.26 |
1687824000000 | 301.92 |
1687910400000 | 304.73 |
1687996800000 | 306.58 |
1688083200000 | 309.1 |
1688342400000 | 310.41 |
1688428800000 | 310.1 |
1688515200000 | 308.02 |
1688601600000 | 300.7799 |
1688688000000 | 300.58 |
1688947200000 | 301.62 |
1689033600000 | 303.13 |
1689120000000 | 306.67 |
1689206400000 | 308.45 |
1689292800000 | 308.74 |
1689552000000 | 306.62 |
1689638400000 | 306.85 |
1689724800000 | 307.0299 |
1689811200000 | 307.89 |
1689897600000 | 309.26 |
1690156800000 | 309.48 |
1690243200000 | 310.05 |
1690329600000 | 308.3399 |
1690416000000 | 312.86 |
1690502400000 | 314.26 |
1690761600000 | 315.14 |
1690848000000 | 311.64 |
1690934400000 | 307.45 |
1691020800000 | 306.2799 |
1691107200000 | 307.4 |
1691366400000 | 307.64 |
1691452800000 | 305.32 |
1691539200000 | 307.18 |
1691625600000 | 310.99 |
1691712000000 | 308.07 |
1691971200000 | 308.98 |
1692057600000 | 306.65 |
1692144000000 | 306.43 |
1692230400000 | 304.0899 |
1692316800000 | 303.23 |
1692576000000 | 303.5899 |
1692662400000 | 304.5899 |
1692748800000 | 305.33 |
1692835200000 | 303.93 |
1692921600000 | 304.39 |
1693180800000 | 307.67 |
1693267200000 | 310.2799 |
1693353600000 | 309.61 |
1693440000000 | 308.2799 |
1693526400000 | 308.41 |
1693785600000 | 307.5 |
1693872000000 | 306.11 |
1693958400000 | 305.36 |
1694044800000 | 305.31 |
1694131200000 | 306.44 |
1694390400000 | 308.46 |
1694476800000 | 307.24 |
1694563200000 | 306.0899 |
1694649600000 | 309.18 |
1694736000000 | 310.33 |
1694995200000 | 306.74 |
1695081600000 | 306.68 |
1695168000000 | 309.85 |
1695254400000 | 306.56 |
1695340800000 | 305.79 |
1695600000000 | 302.93 |
1695686400000 | 300.83 |
1695772800000 | 299.67 |
1695859200000 | 301.46 |
1695945600000 | 302.55 |
1696204800000 | 300.44 |
1696291200000 | 297.99 |
1696377600000 | 297.33 |
1696464000000 | 297.7799 |
1696550400000 | 299.7 |
1696809600000 | 298.89 |
1696896000000 | 303.97 |
1696982400000 | 304.02 |
1697068800000 | 303.23 |
1697155200000 | 300.97 |
1697414400000 | 301.16 |
1697500800000 | 300.61 |
1697587200000 | 298.54 |
1697673600000 | 297.56 |
1697760000000 | 293.43 |
1698019200000 | 293.95 |
1698105600000 | 295 |
1698192000000 | 296.54 |
1698278400000 | 295.8 |
1698364800000 | 291.22 |
1698624000000 | 292.14 |
1698710400000 | 294.57 |
1698796800000 | 296.18 |
1698883200000 | 300.6 |
1698969600000 | 300.02 |
1699228800000 | 298.24 |
1699315200000 | 297.5899 |
1699401600000 | 298.22 |
1699488000000 | 300.77 |
1699574400000 | 299.12 |
1699833600000 | 301.38 |
1699920000000 | 305.21 |
1700006400000 | 305.2 |
1700092800000 | 303.44 |
1700179200000 | 305.19 |
1700438400000 | 306.47 |
1700524800000 | 306.14 |
1700611200000 | 307.31 |
1700697600000 | 308.92 |
1700784000000 | 309.79 |
1701043200000 | 309.21 |
1701129600000 | 308.75 |
1701216000000 | 309.82 |
1701302400000 | 311.16 |
1701388800000 | 313.43 |
1701648000000 | 313.55 |
1701734400000 | 314.94 |
1701820800000 | 314.71 |
1701907200000 | 314.2 |
1701993600000 | 316.04 |
1702252800000 | 316.55 |
1702339200000 | 316.11 |
1702425600000 | 314.91 |
1702512000000 | 315.29 |
1702598400000 | 315.6 |
1702857600000 | 315.38 |
1702944000000 | 315.96 |
1703030400000 | 316.31 |
1703116800000 | 315.63 |
1703203200000 | 316.3 |
1703635200000 | 316.8399 |
1703721600000 | 315.6 |
1703808000000 | 315.88 |
1704153600000 | 316.93 |
1704240000000 | 315.13 |
1704326400000 | 316.51 |
1704412800000 | 316.42 |
1704672000000 | 317.06 |
1704758400000 | 316.18 |
1704844800000 | 315.98 |
1704931200000 | 314.82 |
1705017600000 | 316.5299 |
1705276800000 | 314.61 |
1705363200000 | 314.3 |
1705449600000 | 311.46 |
1705536000000 | 312.65 |
1705622400000 | 311.85 |
1705881600000 | 313.27 |
1705968000000 | 312.64 |
1706054400000 | 317.27 |
1706140800000 | 317.49 |
1706227200000 | 321.02 |
1706486400000 | 321.62 |
1706572800000 | 321.91 |
1706659200000 | 321.95 |
1706745600000 | 320.83 |
1706832000000 | 320.7 |
1707091200000 | 320.56 |
1707177600000 | 321.96 |
1707264000000 | 320.33 |
1707350400000 | 321.12 |
1707436800000 | 320.18 |
1707696000000 | 321.73 |
1707782400000 | 319.33 |
1707868800000 | 320.26 |
1707955200000 | 323.24 |
1708041600000 | 323.91 |
1708300800000 | 323.45 |
1708387200000 | 323.4 |
1708473600000 | 324.14 |
1708560000000 | 327.95 |
1708646400000 | 329.54 |
1708905600000 | 328.26 |
1708992000000 | 329.32 |
1709078400000 | 328.76 |
1709164800000 | 327.43 |
1709251200000 | 328.7799 |
1709510400000 | 328.73 |
1709596800000 | 328.14 |
1709683200000 | 328.7799 |
1709769600000 | 332.08 |
1709856000000 | 331.68 |
1710115200000 | 330.63 |
1710201600000 | 333.69 |
1710288000000 | 334.02 |
1710374400000 | 332.73 |
1710460800000 | 332.76 |
1710720000000 | 332.26 |
1710806400000 | 335.06 |
1710892800000 | 334.02 |
1710979200000 | 337.3399 |
1711065600000 | 337.12 |
1711324800000 | 338.07 |
1711411200000 | 339.18 |
1711497600000 | 340.57 |
1711584000000 | 340.91 |
1712016000000 | 338.93 |
1712102400000 | 339.47 |
1712188800000 | 340.01 |
1712275200000 | 336.38 |
1712534400000 | 336.93 |
1712620800000 | 334.8399 |
1712707200000 | 335.67 |
1712793600000 | 334.49 |
1712880000000 | 334.57 |
1713139200000 | 334.9 |
1713225600000 | 330.6 |
1713312000000 | 330.6 |
1713398400000 | 332.36 |
1713484800000 | 333.6 |
1713744000000 | 335.79 |
1713830400000 | 339.38 |
1713916800000 | 338.51 |
1714003200000 | 336.1 |
1714089600000 | 339.33 |
1714348800000 | 339.76 |
1714435200000 | 336.6 |
1714521600000 | 336.6 |
1714608000000 | 334.68 |
1714694400000 | 335.77 |
1714953600000 | 337.33 |
1715040000000 | 341.38 |
1715126400000 | 342.51 |
1715212800000 | 344.88 |
1715299200000 | 347.66 |
1715558400000 | 349.27 |
1715644800000 | 350.3399 |
1715731200000 | 350.82 |
1715817600000 | 351.47 |
1715904000000 | 351.02 |
1716163200000 | 352.07 |
1716249600000 | 350.76 |
1716336000000 | 349.82 |
1716422400000 | 349.36 |
1716508800000 | 348.99 |
1716768000000 | 350.5899 |
1716854400000 | 348.83 |
1716940800000 | 345.24 |
1717027200000 | 345.5299 |
1717113600000 | 346.35 |
1717372800000 | 346.79 |
1717459200000 | 344.72 |
1717545600000 | 347.73 |
1717632000000 | 349.15 |
1717718400000 | 348.13 |
1717977600000 | 345.52 |
1718064000000 | 342.04 |
1718150400000 | 344.69 |
1718236800000 | 340.36 |
1718323200000 | 335.08 |
1718582400000 | 337 |
1718668800000 | 338.3 |
1718755200000 | 336.9 |
1718841600000 | 340.5299 |
1718928000000 | 338.1 |
1719187200000 | 340.83 |
1719273600000 | 339.56 |
1719360000000 | 338.79 |
1719446400000 | 336.21 |
1719532800000 | 335.17 |
1719792000000 | 337.62 |
1719878400000 | 336.02 |
1719964800000 | 338.54 |
1720051200000 | 340.75 |
1720137600000 | 340.71 |
1720396800000 | 340.08 |
1720483200000 | 336.9 |
1720569600000 | 340.24 |
1720656000000 | 341.39 |
1720742400000 | 344.37 |
1721001600000 | 341.61 |
1721088000000 | 339.31 |
1721174400000 | 338.87 |
1721260800000 | 340.06 |
1721347200000 | 337.61 |
1721606400000 | 340.44 |
1721692800000 | 341.39 |
1721779200000 | 339.57 |
1721865600000 | 337.48 |
1721952000000 | 340.13 |
1722211200000 | 337.63 |
1722297600000 | 338.8 |
1722384000000 | 340.4 |
1722470400000 | 333.72 |
1722556800000 | 326.86 |
1722816000000 | 321.81 |
1722902400000 | 322.31 |
1722988800000 | 327.7799 |
1723075200000 | 327.25 |
1723161600000 | 327.12 |
1723420800000 | 327.07 |
1723507200000 | 328.38 |
1723593600000 | 330.18 |
1723680000000 | 333.41 |
1723766400000 | 335.33 |
1724025600000 | 337.32 |
1724112000000 | 336.64 |
1724198400000 | 338.24 |
1724284800000 | 338.47 |
1724371200000 | 340.63 |
1724630400000 | 340.58 |
1724716800000 | 340.79 |
1724803200000 | 341.43 |
1724889600000 | 344.36 |
1724976000000 | 344.4 |
1725235200000 | 346.08 |
1725321600000 | 343.42 |
1725408000000 | 340.45 |
1725494400000 | 339.29 |
1725580800000 | 335.47 |
1725840000000 | 337.51 |
1725926400000 | 334.87 |
1726012800000 | 334.86 |
1726099200000 | 336.93 |
1726185600000 | 338.7799 |
1726444800000 | 338.98 |
1726531200000 | 340.01 |
1726617600000 | 339.48 |
1726704000000 | 343.19 |
1726790400000 | 339.29 |
1727049600000 | 340.48 |
1727136000000 | 343.99 |
1727222400000 | 342.5899 |
1727308800000 | 347.5 |
1727395200000 | 349.57 |
1727654400000 | 345.97 |
1727740800000 | 344.1 |
1727827200000 | 343.4 |
1727913600000 | 339.7 |
1728000000000 | 341.86 |
1728259200000 | 342.5899 |
1728345600000 | 342.13 |
1728432000000 | 344.31 |
1728518400000 | 344.42 |
1728604800000 | 345.76 |
1728864000000 | 347.71 |
1728950400000 | 344.0899 |
1729036800000 | 343.55 |
1729123200000 | 344.98 |
1729209600000 | 346.57 |
1729468800000 | 343.56 |
1729555200000 | 342.89 |
1729641600000 | 342.33 |
1729728000000 | 343.13 |
1729814400000 | 343.58 |
1730073600000 | 344.99 |
1730160000000 | 343.56 |
1730246400000 | 339.2799 |
1730332800000 | 337.49 |
1730419200000 | 340.4 |
1730678400000 | 338.99 |
1730764800000 | 339.69 |
1730851200000 | 336.35 |
1730937600000 | 340.06 |
1731024000000 | 336.77 |
1731283200000 | 339.19 |
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor | EURO STOXX | |
---|---|---|
2017 | 13.487065853666 | 13.592837929019 |
2018 | -6.1154559082326 | -12.220245117224 |
2019 | 22.08331177032 | 27.605865170912 |
2020 | 3.2196420044122 | 0.82450264671987 |
2021 | 25.226389123864 | 23.57417769332 |
2022 | -14.634170110839 | -11.799919763719 |
2023 | 17.094837376114 | 19.78872587645 |
2024 | 8.2911524357917 | 10.397227698893 |
Methodology
The EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor Index is constructed on the EURO STOXX Index with standardized ESG exclusion screens applied for Global Standards Screening, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers. The objective is to diversify across the factors of Profitability, Earnings Yield, Leverage, Value, and Low Volatility (accomplished through the minimum variance objective), with the weighting determined by a multi-factor optimization process. The index is reviewed quarterly.
The EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor optimization is performed using Axioma's Portfolio Optimization software. This portfolio construction tool includes a Second-Order Cone optimization engine as well as a Branch-and-Bound algorithm for combinatorial problems that has been specialized for financial problems. Risk predictions are made using Axioma's European, Medium-Horizon, Equity Fundamental Factor Risk Model.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0459297658 | IXEXMFEN | IXEXMFEN INDEX | .IXEXMFEN |
Gross Return EUR | CH0459297708 | IXEXMFEG | IXEXMFEG INDEX | .IXEXMFEG |
Price EUR | CH0459297823 | IXEXMFEP | IXEXMFEP INDEX | .IXEXMFEP |
Net Return USD | CH0459297872 | IXEXMFUN | .IXEXMFUN | |
Gross Return USD | CH0459297591 | IXEXMFUG | .IXEXMFUG | |
Price USD | CH0459297732 | IXEXMFUP | .IXEXMFUP |
Quick Facts
Weighting | Optimized |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
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 | 100 as of Mar. 19, 2012 |
Inception date | Jan. 30, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
FACTOR & STRATEGY INDICES
EURO iSTOXX ESG-X & Ex Nuclear Power Multi Factor
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SAP | Technology | Germany | 8.612% |
L'OREAL | Consumer Products and Services | France | 6.049% |
SANOFI | Health Care | France | 5.452% |
KONE B | Industrial Goods and Services | Finland | 5.342% |
AHOLD DELHAIZE | Personal Care, Drug and Grocery Stores | Netherlands | 4.673% |
ORANGE | Telecommunications | France | 4.344% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 4.153% |
GRP SOCIETE GENERALE | Banks | France | 3.962% |
DEUTSCHE POST | Industrial Goods and Services | Germany | 3.951% |
TOTALENERGIES | Energy | France | 3.949% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.