Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Mid ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, ESG Risk Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products, and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Mid ESG-X | 945.2 | 610.8 | 6.3 | 6.0 | 11.6 | 2.3 | 1.9 | 0.4 | 20.4 |
EURO STOXX Mid | 989.9 | 637.2 | 6.4 | 6.0 | 12.0 | 2.3 | 1.9 | 0.4 | 19.7 |
Supersector weighting (top 10)
Industrial Goods and Services | 17.0 |
---|---|
Health Care | 9.1 |
Banks | 7.7 |
Chemicals | 6.4 |
Energy | 6.4 |
Construction and Materials | 6.2 |
Utilities | 5.8 |
Insurance | 5.7 |
Travel and Leisure | 5.4 |
Financial Services | 4.7 |
Country weighting
France | 23.8 |
---|---|
Germany | 19.4 |
Netherlands | 14.2 |
Italy | 13.1 |
Spain | 6.9 |
Finland | 6.2 |
Ireland | 5.5 |
Belgium | 5.5 |
Portugal | 2.9 |
Austria | 2.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Mid ESG-X | 8.5 | 6.0 | 4.8 | 7.7 | 23.9 | N/A | N/A | 4.8 | 2.5 | 4.4 |
EURO STOXX Mid | 8.4 | 6.2 | 5.0 | 8.7 | 24.5 | N/A | N/A | 5.1 | 2.8 | 4.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Mid ESG-X | N/A | N/A | 14.1 | 16.5 | 19.5 | N/A | N/A | 0.2 | 0.1 | 0.2 |
EURO STOXX Mid | N/A | N/A | 13.9 | 16.3 | 19.4 | N/A | N/A | 0.2 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Mid ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.6 | 0.6 | 0.6 | 0.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Mid ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | -0.3 | -0.4 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 30, 2023
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Mid ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Mid ESG-X | 16.5 | 11.0 | 11.2 | 11.2 | 1.1 | 2.6 | 0.7 | 2.3 |
EURO STOXX Mid | 15.1 | 11.1 | 10.7 | 10.7 | 1.2 | 2.6 | 0.7 | 2.4 |
Performance and annual returns
EURO STOXX Mid ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.04 |
1332288000000 | 98.82 |
1332374400000 | 97.7 |
1332460800000 | 98.22 |
1332720000000 | 99.15 |
1332806400000 | 98.87 |
1332892800000 | 97.79 |
1332979200000 | 96.35 |
1333065600000 | 97.6 |
1333324800000 | 98.45 |
1333411200000 | 97.5 |
1333497600000 | 94.59 |
1333584000000 | 94.58 |
1334016000000 | 92.02 |
1334102400000 | 92.96 |
1334188800000 | 94.3 |
1334275200000 | 92.57 |
1334534400000 | 92.61 |
1334620800000 | 94.88 |
1334707200000 | 93.57 |
1334793600000 | 93.11 |
1334880000000 | 93.5 |
1335139200000 | 90.66 |
1335225600000 | 92.14 |
1335312000000 | 94.09 |
1335398400000 | 93.85 |
1335484800000 | 95.05 |
1335744000000 | 94.42 |
1335830400000 | 94.45 |
1335916800000 | 93.87 |
1336003200000 | 93.59 |
1336089600000 | 91.95 |
1336348800000 | 92.6 |
1336435200000 | 91.07 |
1336521600000 | 90.47 |
1336608000000 | 91.34 |
1336694400000 | 91.6 |
1336953600000 | 89.21 |
1337040000000 | 88.12 |
1337126400000 | 87.61 |
1337212800000 | 86.54 |
1337299200000 | 85.96 |
1337558400000 | 87.07 |
1337644800000 | 88.81 |
1337731200000 | 86.58 |
1337817600000 | 86.98 |
1337904000000 | 87.03 |
1338163200000 | 87.01 |
1338249600000 | 87.87 |
1338336000000 | 86.31 |
1338422400000 | 85.83 |
1338508800000 | 83.96 |
1338768000000 | 83.59 |
1338854400000 | 84.15 |
1338940800000 | 85.9 |
1339027200000 | 86.93 |
1339113600000 | 86.61 |
1339372800000 | 86.25 |
1339459200000 | 85.91 |
1339545600000 | 85.37 |
1339632000000 | 85.58 |
1339718400000 | 86.89 |
1339977600000 | 86.75 |
1340064000000 | 88.13 |
1340150400000 | 89.09 |
1340236800000 | 88.65 |
1340323200000 | 88.33 |
1340582400000 | 86.56 |
1340668800000 | 85.72 |
1340755200000 | 87.2 |
1340841600000 | 86.96 |
1340928000000 | 90.22 |
1341187200000 | 91.26 |
1341273600000 | 92.19 |
1341360000000 | 92.48 |
1341446400000 | 91.44 |
1341532800000 | 89.95 |
1341792000000 | 89.66 |
1341878400000 | 90.64 |
1341964800000 | 90.06 |
1342051200000 | 89.14 |
1342137600000 | 90.27 |
1342396800000 | 90.31 |
1342483200000 | 90.39 |
1342569600000 | 91.14 |
1342656000000 | 92.22 |
1342742400000 | 90.22 |
1343001600000 | 87.49 |
1343088000000 | 86.67 |
1343174400000 | 87.18 |
1343260800000 | 89.99 |
1343347200000 | 91.18 |
1343606400000 | 92.61 |
1343692800000 | 91.92 |
1343779200000 | 91.78 |
1343865600000 | 89.7 |
1343952000000 | 92.28 |
1344211200000 | 93.63 |
1344297600000 | 93.86 |
1344384000000 | 93.24 |
1344470400000 | 93.76 |
1344556800000 | 93.47 |
1344816000000 | 93.12 |
1344902400000 | 93.68 |
1344988800000 | 93.74 |
1345075200000 | 95.33 |
1345161600000 | 96.47 |
1345420800000 | 95.66 |
1345507200000 | 96.43 |
1345593600000 | 95.57 |
1345680000000 | 95.09 |
1345766400000 | 94.98 |
1346025600000 | 95.53 |
1346112000000 | 94.88 |
1346198400000 | 95.11 |
1346284800000 | 94.18 |
1346371200000 | 95.27 |
1346630400000 | 95.49 |
1346716800000 | 94.93 |
1346803200000 | 94.81 |
1346889600000 | 97.42 |
1346976000000 | 98.34 |
1347235200000 | 98.33 |
1347321600000 | 98.71 |
1347408000000 | 99.61 |
1347494400000 | 99.34 |
1347580800000 | 101.36 |
1347840000000 | 100.99 |
1347926400000 | 100 |
1348012800000 | 100.32 |
1348099200000 | 100.03 |
1348185600000 | 100.98 |
1348444800000 | 100.07 |
1348531200000 | 100.44 |
1348617600000 | 98.2 |
1348704000000 | 98.53 |
1348790400000 | 97.86 |
1349049600000 | 99.38 |
1349136000000 | 99.48 |
1349222400000 | 99.5 |
1349308800000 | 99.52 |
1349395200000 | 100.49 |
1349654400000 | 99.44 |
1349740800000 | 98.92 |
1349827200000 | 98.35 |
1349913600000 | 99.01 |
1350000000000 | 98.47 |
1350259200000 | 99.05 |
1350345600000 | 100.18 |
1350432000000 | 100.83 |
1350518400000 | 100.96 |
1350604800000 | 100.04 |
1350864000000 | 99.66 |
1350950400000 | 97.99 |
1351036800000 | 98.56 |
1351123200000 | 98.73 |
1351209600000 | 98.82 |
1351468800000 | 98.35 |
1351555200000 | 99.18 |
1351641600000 | 98.95 |
1351728000000 | 99.86 |
1351814400000 | 100.39 |
1352073600000 | 99.66 |
1352160000000 | 100.15 |
1352246400000 | 98.78 |
1352332800000 | 98.16 |
1352419200000 | 97.96 |
1352678400000 | 97.61 |
1352764800000 | 97.91 |
1352851200000 | 97.42 |
1352937600000 | 96.55 |
1353024000000 | 95.55 |
1353283200000 | 97.13 |
1353369600000 | 97.62 |
1353456000000 | 97.94 |
1353542400000 | 98.86 |
1353628800000 | 99.52 |
1353888000000 | 99.2 |
1353974400000 | 99.64 |
1354060800000 | 99.67 |
1354147200000 | 101.15 |
1354233600000 | 101.06 |
1354492800000 | 100.93 |
1354579200000 | 101.03 |
1354665600000 | 101.37 |
1354752000000 | 101.88 |
1354838400000 | 101.82 |
1355097600000 | 101.6 |
1355184000000 | 102.46 |
1355270400000 | 102.69 |
1355356800000 | 102.82 |
1355443200000 | 102.78 |
1355702400000 | 102.93 |
1355788800000 | 103.78 |
1355875200000 | 104.64 |
1355961600000 | 104.97 |
1356048000000 | 104.37 |
1356307200000 | 104.17 |
1356566400000 | 104.2 |
1356652800000 | 103.49 |
1356912000000 | 103.73 |
1357084800000 | 106.14 |
1357171200000 | 106.43 |
1357257600000 | 106.67 |
1357516800000 | 106.32 |
1357603200000 | 106.22 |
1357689600000 | 106.92 |
1357776000000 | 106.34 |
1357862400000 | 106.2 |
1358121600000 | 105.52 |
1358208000000 | 105.73 |
1358294400000 | 105.99 |
1358380800000 | 107.09 |
1358467200000 | 107.06 |
1358726400000 | 107.63 |
1358812800000 | 107.47 |
1358899200000 | 107.62 |
1358985600000 | 107.92 |
1359072000000 | 108.59 |
1359331200000 | 108.67 |
1359417600000 | 108.51 |
1359504000000 | 107.91 |
1359590400000 | 107.11 |
1359676800000 | 108.11 |
1359936000000 | 105.91 |
1360022400000 | 106.42 |
1360108800000 | 106.13 |
1360195200000 | 106 |
1360281600000 | 107.01 |
1360540800000 | 106.56 |
1360627200000 | 107.25 |
1360713600000 | 108.33 |
1360800000000 | 108.13 |
1360886400000 | 108.27 |
1361145600000 | 108.07 |
1361232000000 | 109.21 |
1361318400000 | 109.43 |
1361404800000 | 107.67 |
1361491200000 | 109.01 |
1361750400000 | 109.43 |
1361836800000 | 107.81 |
1361923200000 | 108.94 |
1362009600000 | 109.68 |
1362096000000 | 109.21 |
1362355200000 | 109.22 |
1362441600000 | 110.89 |
1362528000000 | 110.82 |
1362614400000 | 110.8 |
1362700800000 | 111.54 |
1362960000000 | 111.41 |
1363046400000 | 111.55 |
1363132800000 | 111.4 |
1363219200000 | 112.11 |
1363305600000 | 111.68 |
1363564800000 | 111.51 |
1363651200000 | 110.83 |
1363737600000 | 111.46 |
1363824000000 | 110.87 |
1363910400000 | 110.49 |
1364169600000 | 109.68 |
1364256000000 | 109.56 |
1364342400000 | 108.46 |
1364428800000 | 109.31 |
1364860800000 | 110.38 |
1364947200000 | 109.46 |
1365033600000 | 108.66 |
1365120000000 | 107.12 |
1365379200000 | 107.15 |
1365465600000 | 107.53 |
1365552000000 | 109.99 |
1365638400000 | 110.67 |
1365724800000 | 109.81 |
1365984000000 | 108.56 |
1366070400000 | 107.85 |
1366156800000 | 106.54 |
1366243200000 | 106.38 |
1366329600000 | 107.15 |
1366588800000 | 107.93 |
1366675200000 | 110.6 |
1366761600000 | 111.16 |
1366848000000 | 111.84 |
1366934400000 | 111.22 |
1367193600000 | 112.26 |
1367280000000 | 111.99 |
1367366400000 | 112.01 |
1367452800000 | 111.75 |
1367539200000 | 113.06 |
1367798400000 | 113.29 |
1367884800000 | 113.73 |
1367971200000 | 114.29 |
1368057600000 | 114.21 |
1368144000000 | 114.67 |
1368403200000 | 114.62 |
1368489600000 | 115.12 |
1368576000000 | 115.81 |
1368662400000 | 115.66 |
1368748800000 | 115.82 |
1369008000000 | 116.39 |
1369094400000 | 116.37 |
1369180800000 | 116.78 |
1369267200000 | 114.84 |
1369353600000 | 114.68 |
1369612800000 | 115.34 |
1369699200000 | 116.76 |
1369785600000 | 115.17 |
1369872000000 | 115.46 |
1369958400000 | 114.69 |
1370217600000 | 114.13 |
1370304000000 | 114.46 |
1370390400000 | 113.28 |
1370476800000 | 112.43 |
1370563200000 | 113.34 |
1370822400000 | 113.31 |
1370908800000 | 112.11 |
1370995200000 | 111.8 |
1371081600000 | 111.65 |
1371168000000 | 112.19 |
1371427200000 | 113.02 |
1371513600000 | 113.71 |
1371600000000 | 113.31 |
1371686400000 | 110.35 |
1371772800000 | 108.55 |
1372032000000 | 106.27 |
1372118400000 | 107.31 |
1372204800000 | 108.85 |
1372291200000 | 109.96 |
1372377600000 | 109.39 |
1372636800000 | 110.54 |
1372723200000 | 110.55 |
1372809600000 | 109.5 |
1372896000000 | 111.69 |
1372982400000 | 110.92 |
1373241600000 | 112.27 |
1373328000000 | 113.07 |
1373414400000 | 113.2 |
1373500800000 | 113.83 |
1373587200000 | 113.1 |
1373846400000 | 113.67 |
1373932800000 | 113.47 |
1374019200000 | 113.64 |
1374105600000 | 114.94 |
1374192000000 | 114.88 |
1374451200000 | 114.81 |
1374537600000 | 114.93 |
1374624000000 | 116.21 |
1374710400000 | 116.09 |
1374796800000 | 115.93 |
1375056000000 | 115.95 |
1375142400000 | 116.92 |
1375228800000 | 116.94 |
1375315200000 | 119.03 |
1375401600000 | 119.17 |
1375660800000 | 119.5 |
1375747200000 | 118.82 |
1375833600000 | 118.96 |
1375920000000 | 121.07 |
1376006400000 | 122.18 |
1376265600000 | 122.53 |
1376352000000 | 122.97 |
1376438400000 | 123.31 |
1376524800000 | 122.47 |
1376611200000 | 123.04 |
1376870400000 | 122.16 |
1376956800000 | 120.49 |
1377043200000 | 120.62 |
1377129600000 | 122.24 |
1377216000000 | 122.64 |
1377475200000 | 122.09 |
1377561600000 | 119.37 |
1377648000000 | 119.29 |
1377734400000 | 120.13 |
1377820800000 | 118.92 |
1378080000000 | 120.56 |
1378166400000 | 120.65 |
1378252800000 | 120.56 |
1378339200000 | 121.45 |
1378425600000 | 121.98 |
1378684800000 | 122.39 |
1378771200000 | 123.96 |
1378857600000 | 124.48 |
1378944000000 | 124.75 |
1379030400000 | 124.8 |
1379289600000 | 125.81 |
1379376000000 | 125.46 |
1379462400000 | 125.94 |
1379548800000 | 126.44 |
1379635200000 | 126.65 |
1379894400000 | 125.89 |
1379980800000 | 126.26 |
1380067200000 | 126.05 |
1380153600000 | 126.05 |
1380240000000 | 125.61 |
1380499200000 | 124.71 |
1380585600000 | 126.3 |
1380672000000 | 125.94 |
1380758400000 | 125.31 |
1380844800000 | 125.84 |
1381104000000 | 125.34 |
1381190400000 | 124.76 |
1381276800000 | 124.55 |
1381363200000 | 126.76 |
1381449600000 | 126.65 |
1381708800000 | 126.53 |
1381795200000 | 127.89 |
1381881600000 | 128.65 |
1381968000000 | 128.36 |
1382054400000 | 129.39 |
1382313600000 | 129.82 |
1382400000000 | 129.93 |
1382486400000 | 128.77 |
1382572800000 | 129.65 |
1382659200000 | 129.03 |
1382918400000 | 128.66 |
1383004800000 | 129.48 |
1383091200000 | 129.43 |
1383177600000 | 130.71 |
1383264000000 | 130.44 |
1383523200000 | 131.31 |
1383609600000 | 130.8 |
1383696000000 | 131.86 |
1383782400000 | 131.38 |
1383868800000 | 131.41 |
1384128000000 | 132.16 |
1384214400000 | 131.5 |
1384300800000 | 130.76 |
1384387200000 | 131.42 |
1384473600000 | 131.63 |
1384732800000 | 132.34 |
1384819200000 | 131.39 |
1384905600000 | 130.94 |
1384992000000 | 130.98 |
1385078400000 | 131.23 |
1385337600000 | 131.61 |
1385424000000 | 131.39 |
1385510400000 | 131.98 |
1385596800000 | 132.67 |
1385683200000 | 132.79 |
1385942400000 | 132.15 |
1386028800000 | 129.71 |
1386115200000 | 128.92 |
1386201600000 | 127.87 |
1386288000000 | 128.34 |
1386547200000 | 128.93 |
1386633600000 | 128.7 |
1386720000000 | 128.07 |
1386806400000 | 127.02 |
1386892800000 | 126.95 |
1387152000000 | 128.28 |
1387238400000 | 127.5 |
1387324800000 | 128.31 |
1387411200000 | 129.96 |
1387497600000 | 130.47 |
1387756800000 | 131.46 |
1387843200000 | 131.85 |
1388102400000 | 133.08 |
1388361600000 | 133.32 |
1388448000000 | 133.42 |
1388620800000 | 132.88 |
1388707200000 | 133.56 |
1388966400000 | 133.9 |
1389052800000 | 135.15 |
1389139200000 | 135.91 |
1389225600000 | 135.74 |
1389312000000 | 136.17 |
1389571200000 | 137.51 |
1389657600000 | 137.53 |
1389744000000 | 138.92 |
1389830400000 | 138.71 |
1389916800000 | 139.01 |
1390176000000 | 138.84 |
1390262400000 | 138.54 |
1390348800000 | 138.08 |
1390435200000 | 137.82 |
1390521600000 | 134.58 |
1390780800000 | 133.59 |
1390867200000 | 134.91 |
1390953600000 | 134.88 |
1391040000000 | 134.92 |
1391126400000 | 134.11 |
1391385600000 | 132.69 |
1391472000000 | 132.71 |
1391558400000 | 133.3 |
1391644800000 | 135.63 |
1391731200000 | 136.16 |
1391990400000 | 136.36 |
1392076800000 | 137.8 |
1392163200000 | 138.5 |
1392249600000 | 138.63 |
1392336000000 | 139.57 |
1392595200000 | 140.2 |
1392681600000 | 139.85 |
1392768000000 | 139.8 |
1392854400000 | 139.46 |
1392940800000 | 140.24 |
1393200000000 | 141.44 |
1393286400000 | 141.71 |
1393372800000 | 141.11 |
1393459200000 | 141.31 |
1393545600000 | 141.95 |
1393804800000 | 138.45 |
1393891200000 | 141.28 |
1393977600000 | 141.97 |
1394064000000 | 143.34 |
1394150400000 | 141.83 |
1394409600000 | 141.55 |
1394496000000 | 141.56 |
1394582400000 | 140.09 |
1394668800000 | 138.35 |
1394755200000 | 136.92 |
1395014400000 | 139.21 |
1395100800000 | 140.52 |
1395187200000 | 140.14 |
1395273600000 | 140.39 |
1395360000000 | 140.26 |
1395619200000 | 138.32 |
1395705600000 | 139.69 |
1395792000000 | 141.33 |
1395878400000 | 141.26 |
1395964800000 | 142.51 |
1396224000000 | 143.2 |
1396310400000 | 144.95 |
1396396800000 | 144.63 |
1396483200000 | 144.94 |
1396569600000 | 145.7 |
1396828800000 | 144.4 |
1396915200000 | 142.56 |
1397001600000 | 143.47 |
1397088000000 | 142.26 |
1397174400000 | 140.5 |
1397433600000 | 139.6 |
1397520000000 | 138 |
1397606400000 | 140.9 |
1397692800000 | 141.84 |
1398124800000 | 143.94 |
1398211200000 | 143.61 |
1398297600000 | 143.72 |
1398384000000 | 142.17 |
1398643200000 | 141.99 |
1398729600000 | 143.69 |
1398816000000 | 143.44 |
1398902400000 | 143.47 |
1398988800000 | 143.37 |
1399248000000 | 142.99 |
1399334400000 | 142.52 |
1399420800000 | 141.89 |
1399507200000 | 143.31 |
1399593600000 | 142.58 |
1399852800000 | 144.02 |
1399939200000 | 143.85 |
1400025600000 | 143.22 |
1400112000000 | 140.96 |
1400198400000 | 140.72 |
1400457600000 | 141.31 |
1400544000000 | 141.66 |
1400630400000 | 142.08 |
1400716800000 | 142.31 |
1400803200000 | 143.36 |
1401062400000 | 145.25 |
1401148800000 | 145.26 |
1401235200000 | 145.67 |
1401321600000 | 145.69 |
1401408000000 | 146.09 |
1401667200000 | 146.5 |
1401753600000 | 145.28 |
1401840000000 | 145.37 |
1401926400000 | 146.65 |
1402012800000 | 148.24 |
1402272000000 | 149.18 |
1402358400000 | 149.3 |
1402444800000 | 147.51 |
1402531200000 | 147.86 |
1402617600000 | 147.13 |
1402876800000 | 146.42 |
1402963200000 | 147.08 |
1403049600000 | 147.14 |
1403136000000 | 147.19 |
1403222400000 | 146.78 |
1403481600000 | 145.77 |
1403568000000 | 145.58 |
1403654400000 | 143.87 |
1403740800000 | 143.95 |
1403827200000 | 143.89 |
1404086400000 | 143.46 |
1404172800000 | 143.89 |
1404259200000 | 144.48 |
1404345600000 | 145.56 |
1404432000000 | 144.98 |
1404691200000 | 143.6 |
1404777600000 | 140.91 |
1404864000000 | 140.87 |
1404950400000 | 138.75 |
1405036800000 | 139.09 |
1405296000000 | 140.32 |
1405382400000 | 139.32 |
1405468800000 | 141.53 |
1405555200000 | 140.35 |
1405641600000 | 140.42 |
1405900800000 | 139.77 |
1405987200000 | 141.43 |
1406073600000 | 141.68 |
1406160000000 | 143.01 |
1406246400000 | 142.15 |
1406505600000 | 141.62 |
1406592000000 | 142.12 |
1406678400000 | 141.37 |
1406764800000 | 139.23 |
1406851200000 | 136.86 |
1407110400000 | 136.52 |
1407196800000 | 135.78 |
1407283200000 | 133.7 |
1407369600000 | 132.34 |
1407456000000 | 131.92 |
1407715200000 | 134.13 |
1407801600000 | 133.9 |
1407888000000 | 134.58 |
1407974400000 | 135.37 |
1408060800000 | 135.01 |
1408320000000 | 136.56 |
1408406400000 | 137.14 |
1408492800000 | 137.15 |
1408579200000 | 138.66 |
1408665600000 | 138.48 |
1408924800000 | 139.85 |
1409011200000 | 141.14 |
1409097600000 | 141.84 |
1409184000000 | 140.3 |
1409270400000 | 140.51 |
1409529600000 | 140.37 |
1409616000000 | 140.7 |
1409702400000 | 141.91 |
1409788800000 | 143.43 |
1409875200000 | 143.79 |
1410134400000 | 143.33 |
1410220800000 | 142.41 |
1410307200000 | 141.93 |
1410393600000 | 141.8 |
1410480000000 | 141.68 |
1410739200000 | 140.86 |
1410825600000 | 139.89 |
1410912000000 | 140.94 |
1410998400000 | 141.63 |
1411084800000 | 141.42 |
1411344000000 | 140.42 |
1411430400000 | 138.37 |
1411516800000 | 138.53 |
1411603200000 | 137.49 |
1411689600000 | 138.37 |
1411948800000 | 137.74 |
1412035200000 | 138.8 |
1412121600000 | 137.64 |
1412208000000 | 134.41 |
1412294400000 | 135.85 |
1412553600000 | 136.34 |
1412640000000 | 133.99 |
1412726400000 | 132.48 |
1412812800000 | 131.63 |
1412899200000 | 129.7 |
1413158400000 | 129.31 |
1413244800000 | 129.78 |
1413331200000 | 125.7 |
1413417600000 | 125 |
1413504000000 | 128.86 |
1413763200000 | 128.25 |
1413849600000 | 131.45 |
1413936000000 | 133.08 |
1414022400000 | 133.72 |
1414108800000 | 133.63 |
1414368000000 | 132.01 |
1414454400000 | 134.28 |
1414540800000 | 133.79 |
1414627200000 | 134.26 |
1414713600000 | 136.34 |
1414972800000 | 135.56 |
1415059200000 | 134.27 |
1415145600000 | 136.11 |
1415232000000 | 136.35 |
1415318400000 | 135.6 |
1415577600000 | 136.5 |
1415664000000 | 137.05 |
1415750400000 | 135.05 |
1415836800000 | 135.39 |
1415923200000 | 135.85 |
1416182400000 | 136.73 |
1416268800000 | 138.21 |
1416355200000 | 138.57 |
1416441600000 | 137.92 |
1416528000000 | 140.93 |
1416787200000 | 141.71 |
1416873600000 | 142.25 |
1416960000000 | 142.08 |
1417046400000 | 142.75 |
1417132800000 | 142.43 |
1417392000000 | 141.92 |
1417478400000 | 142.15 |
1417564800000 | 143.19 |
1417651200000 | 141.47 |
1417737600000 | 143.89 |
1417996800000 | 143.14 |
1418083200000 | 139.62 |
1418169600000 | 138.78 |
1418256000000 | 138.5 |
1418342400000 | 135.62 |
1418601600000 | 132.77 |
1418688000000 | 135.66 |
1418774400000 | 135.31 |
1418860800000 | 138.99 |
1418947200000 | 138.92 |
1419206400000 | 140.01 |
1419292800000 | 141.52 |
1419379200000 | 141.44 |
1419811200000 | 140.96 |
1419897600000 | 139.85 |
1419984000000 | 140.14 |
1420156800000 | 140.64 |
1420416000000 | 137.45 |
1420502400000 | 136.43 |
1420588800000 | 136.63 |
1420675200000 | 139.83 |
1420761600000 | 138.82 |
1421020800000 | 139.5 |
1421107200000 | 141.57 |
1421193600000 | 140.1 |
1421280000000 | 142.54 |
1421366400000 | 143.74 |
1421625600000 | 145.09 |
1421712000000 | 145.83 |
1421798400000 | 147.18 |
1421884800000 | 149.48 |
1421971200000 | 151.5 |
1422230400000 | 153.5 |
1422316800000 | 151.6 |
1422403200000 | 151.51 |
1422489600000 | 151.78 |
1422576000000 | 151.23 |
1422835200000 | 151.06 |
1422921600000 | 153.28 |
1423008000000 | 153.66 |
1423094400000 | 154.48 |
1423180800000 | 154.38 |
1423440000000 | 152.33 |
1423526400000 | 154.39 |
1423612800000 | 153.94 |
1423699200000 | 156.43 |
1423785600000 | 157.26 |
1424044800000 | 156.94 |
1424131200000 | 156.88 |
1424217600000 | 158.88 |
1424304000000 | 159.94 |
1424390400000 | 160.11 |
1424649600000 | 161.52 |
1424736000000 | 162.15 |
1424822400000 | 161.4 |
1424908800000 | 162.66 |
1424995200000 | 163.03 |
1425254400000 | 163.18 |
1425340800000 | 161.18 |
1425427200000 | 161.81 |
1425513600000 | 163.95 |
1425600000000 | 164.36 |
1425859200000 | 163.96 |
1425945600000 | 162.63 |
1426032000000 | 165.69 |
1426118400000 | 166.28 |
1426204800000 | 167.14 |
1426464000000 | 168.85 |
1426550400000 | 166.91 |
1426636800000 | 166.44 |
1426723200000 | 167.49 |
1426809600000 | 169.16 |
1427068800000 | 168.59 |
1427155200000 | 169.3 |
1427241600000 | 167.7 |
1427328000000 | 166.29 |
1427414400000 | 166.71 |
1427673600000 | 168.76 |
1427760000000 | 167.35 |
1427846400000 | 168.25 |
1427932800000 | 168.71 |
1428364800000 | 171.09 |
1428451200000 | 171.1 |
1428537600000 | 173.38 |
1428624000000 | 174.58 |
1428883200000 | 175.06 |
1428969600000 | 174.35 |
1429056000000 | 174.98 |
1429142400000 | 173.23 |
1429228800000 | 170.37 |
1429488000000 | 171.64 |
1429574400000 | 173.3 |
1429660800000 | 172.28 |
1429747200000 | 171.67 |
1429833600000 | 172.52 |
1430092800000 | 174.69 |
1430179200000 | 171.9 |
1430265600000 | 167.35 |
1430352000000 | 167.82 |
1430438400000 | 167.77 |
1430697600000 | 169.35 |
1430784000000 | 165.77 |
1430870400000 | 164.73 |
1430956800000 | 165.03 |
1431043200000 | 168.25 |
1431302400000 | 168.98 |
1431388800000 | 167.57 |
1431475200000 | 168.47 |
1431561600000 | 170.02 |
1431648000000 | 170.13 |
1431907200000 | 170.18 |
1431993600000 | 172.79 |
1432080000000 | 173.01 |
1432166400000 | 173.06 |
1432252800000 | 172.84 |
1432512000000 | 171.74 |
1432598400000 | 170.26 |
1432684800000 | 172.43 |
1432771200000 | 171.6 |
1432857600000 | 169.15 |
1433116800000 | 169.52 |
1433203200000 | 168.95 |
1433289600000 | 169.19 |
1433376000000 | 167.54 |
1433462400000 | 165.32 |
1433721600000 | 163.5 |
1433808000000 | 163.64 |
1433894400000 | 166.32 |
1433980800000 | 167.12 |
1434067200000 | 165.2 |
1434326400000 | 162.19 |
1434412800000 | 163.21 |
1434499200000 | 161.78 |
1434585600000 | 162.58 |
1434672000000 | 163.1 |
1434931200000 | 167.92 |
1435017600000 | 169.71 |
1435104000000 | 168.65 |
1435190400000 | 169.21 |
1435276800000 | 170.2 |
1435536000000 | 164.84 |
1435622400000 | 163.09 |
1435708800000 | 165.67 |
1435795200000 | 164.38 |
1435881600000 | 164.01 |
1436140800000 | 161.26 |
1436227200000 | 158.22 |
1436313600000 | 158.9 |
1436400000000 | 162.38 |
1436486400000 | 166.41 |
1436745600000 | 169 |
1436832000000 | 169.25 |
1436918400000 | 170.34 |
1437004800000 | 172.6 |
1437091200000 | 172.81 |
1437350400000 | 173.94 |
1437436800000 | 172.42 |
1437523200000 | 171.95 |
1437609600000 | 171.65 |
1437696000000 | 170.3 |
1437955200000 | 166.85 |
1438041600000 | 168.4 |
1438128000000 | 169.1 |
1438214400000 | 169.29 |
1438300800000 | 170.42 |
1438560000000 | 172.02 |
1438646400000 | 172.36 |
1438732800000 | 173.59 |
1438819200000 | 172.85 |
1438905600000 | 171.41 |
1439164800000 | 172.69 |
1439251200000 | 170.28 |
1439337600000 | 166.07 |
1439424000000 | 168.7 |
1439510400000 | 168.8 |
1439769600000 | 168.97 |
1439856000000 | 169.52 |
1439942400000 | 167.21 |
1440028800000 | 163.75 |
1440115200000 | 158.94 |
1440374400000 | 151.64 |
1440460800000 | 157.49 |
1440547200000 | 155.78 |
1440633600000 | 160.2 |
1440720000000 | 160.16 |
1440979200000 | 159.62 |
1441065600000 | 156.25 |
1441152000000 | 156.59 |
1441238400000 | 159.88 |
1441324800000 | 156.13 |
1441584000000 | 156.64 |
1441670400000 | 158.66 |
1441756800000 | 160.39 |
1441843200000 | 159.38 |
1441929600000 | 157.63 |
1442188800000 | 156.86 |
1442275200000 | 157.66 |
1442361600000 | 158.85 |
1442448000000 | 159.7 |
1442534400000 | 157.69 |
1442793600000 | 158.69 |
1442880000000 | 154.26 |
1442966400000 | 154.2 |
1443052800000 | 151.49 |
1443139200000 | 155.31 |
1443398400000 | 152.37 |
1443484800000 | 151.64 |
1443571200000 | 154.69 |
1443657600000 | 154.22 |
1443744000000 | 155.22 |
1444003200000 | 159.35 |
1444089600000 | 160.76 |
1444176000000 | 160.54 |
1444262400000 | 161.11 |
1444348800000 | 161.62 |
1444608000000 | 160.79 |
1444694400000 | 159.66 |
1444780800000 | 158.85 |
1444867200000 | 160.88 |
1444953600000 | 161.22 |
1445212800000 | 161.61 |
1445299200000 | 161.14 |
1445385600000 | 162.02 |
1445472000000 | 164.56 |
1445558400000 | 166.82 |
1445817600000 | 166.52 |
1445904000000 | 164.47 |
1445990400000 | 166.33 |
1446076800000 | 166.25 |
1446163200000 | 166.49 |
1446422400000 | 167.21 |
1446508800000 | 167.16 |
1446595200000 | 167.45 |
1446681600000 | 167.46 |
1446768000000 | 168.54 |
1447027200000 | 166.36 |
1447113600000 | 166.47 |
1447200000000 | 167.37 |
1447286400000 | 164.97 |
1447372800000 | 164.05 |
1447632000000 | 164.26 |
1447718400000 | 167.95 |
1447804800000 | 167.75 |
1447891200000 | 168.86 |
1447977600000 | 168.68 |
1448236800000 | 169.05 |
1448323200000 | 166.42 |
1448409600000 | 168.49 |
1448496000000 | 170.45 |
1448582400000 | 170.51 |
1448841600000 | 171.8 |
1448928000000 | 171.01 |
1449014400000 | 170.85 |
1449100800000 | 166.79 |
1449187200000 | 166.34 |
1449446400000 | 167.37 |
1449532800000 | 164.58 |
1449619200000 | 163.53 |
1449705600000 | 163.35 |
1449792000000 | 160.49 |
1450051200000 | 158.41 |
1450137600000 | 162.4 |
1450224000000 | 162.98 |
1450310400000 | 164.58 |
1450396800000 | 162.61 |
1450656000000 | 160.42 |
1450742400000 | 160.88 |
1450828800000 | 164.36 |
1450915200000 | 164.4 |
1451260800000 | 163.39 |
1451347200000 | 165.56 |
1451433600000 | 164.93 |
1451520000000 | 164.31 |
1451865600000 | 160.09 |
1451952000000 | 160.34 |
1452038400000 | 158.08 |
1452124800000 | 155.4 |
1452211200000 | 153.66 |
1452470400000 | 152.99 |
1452556800000 | 154.66 |
1452643200000 | 154.97 |
1452729600000 | 151.75 |
1452816000000 | 147.74 |
1453075200000 | 146.05 |
1453161600000 | 148.51 |
1453248000000 | 143.33 |
1453334400000 | 146.63 |
1453420800000 | 150.79 |
1453680000000 | 150.08 |
1453766400000 | 151.64 |
1453852800000 | 152.13 |
1453939200000 | 150.24 |
1454025600000 | 153.25 |
1454284800000 | 153.2 |
1454371200000 | 150.24 |
1454457600000 | 147.59 |
1454544000000 | 147.91 |
1454630400000 | 147.13 |
1454889600000 | 140.77 |
1454976000000 | 138.37 |
1455062400000 | 140.72 |
1455148800000 | 135.8 |
1455235200000 | 138.69 |
1455494400000 | 143.21 |
1455580800000 | 143.04 |
1455667200000 | 147.01 |
1455753600000 | 146.88 |
1455840000000 | 145.85 |
1456099200000 | 148.93 |
1456185600000 | 146.62 |
1456272000000 | 143.21 |
1456358400000 | 145.45 |
1456444800000 | 147.58 |
1456704000000 | 149.03 |
1456790400000 | 151.66 |
1456876800000 | 151.7 |
1456963200000 | 152 |
1457049600000 | 153.02 |
1457308800000 | 151.95 |
1457395200000 | 150.4 |
1457481600000 | 150.88 |
1457568000000 | 149.14 |
1457654400000 | 154.06 |
1457913600000 | 155.58 |
1458000000000 | 153.95 |
1458086400000 | 154.48 |
1458172800000 | 154.48 |
1458259200000 | 155.45 |
1458518400000 | 155.21 |
1458604800000 | 155.26 |
1458691200000 | 155.15 |
1458777600000 | 152.82 |
1459209600000 | 153.58 |
1459296000000 | 156.23 |
1459382400000 | 154.64 |
1459468800000 | 153.25 |
1459728000000 | 152.86 |
1459814400000 | 150.01 |
1459900800000 | 150.53 |
1459987200000 | 148.91 |
1460073600000 | 151.65 |
1460332800000 | 152.84 |
1460419200000 | 153.22 |
1460505600000 | 157.1 |
1460592000000 | 157.45 |
1460678400000 | 157.07 |
1460937600000 | 157.79 |
1461024000000 | 159.62 |
1461110400000 | 160.52 |
1461196800000 | 159.82 |
1461283200000 | 159.5 |
1461542400000 | 158.15 |
1461628800000 | 159.17 |
1461715200000 | 160.1 |
1461801600000 | 160.95 |
1461888000000 | 158.6 |
1462147200000 | 158.73 |
1462233600000 | 156.1 |
1462320000000 | 154.89 |
1462406400000 | 155.01 |
1462492800000 | 154.87 |
1462752000000 | 154.52 |
1462838400000 | 155.64 |
1462924800000 | 155.3 |
1463011200000 | 154.53 |
1463097600000 | 154.77 |
1463356800000 | 154.83 |
1463443200000 | 154.64 |
1463529600000 | 155.2 |
1463616000000 | 153.57 |
1463702400000 | 155.1 |
1463961600000 | 154.65 |
1464048000000 | 157.28 |
1464134400000 | 158.73 |
1464220800000 | 159.16 |
1464307200000 | 159.21 |
1464566400000 | 159.31 |
1464652800000 | 159.12 |
1464739200000 | 157.97 |
1464825600000 | 158.55 |
1464912000000 | 157.52 |
1465171200000 | 158.39 |
1465257600000 | 160.37 |
1465344000000 | 159.38 |
1465430400000 | 158 |
1465516800000 | 154.14 |
1465776000000 | 151.04 |
1465862400000 | 148.05 |
1465948800000 | 149.35 |
1466035200000 | 147.74 |
1466121600000 | 150.23 |
1466380800000 | 155.01 |
1466467200000 | 155.07 |
1466553600000 | 155.33 |
1466640000000 | 158.33 |
1466726400000 | 147.52 |
1466985600000 | 140.76 |
1467072000000 | 144.42 |
1467158400000 | 147.69 |
1467244800000 | 149.39 |
1467331200000 | 151.79 |
1467590400000 | 150.43 |
1467676800000 | 146.9 |
1467763200000 | 144.48 |
1467849600000 | 145.74 |
1467936000000 | 149.01 |
1468195200000 | 151.83 |
1468281600000 | 153.66 |
1468368000000 | 153.43 |
1468454400000 | 155.03 |
1468540800000 | 154.52 |
1468800000000 | 154.99 |
1468886400000 | 154.62 |
1468972800000 | 155.82 |
1469059200000 | 155.99 |
1469145600000 | 156.38 |
1469404800000 | 156.71 |
1469491200000 | 157.18 |
1469577600000 | 158.33 |
1469664000000 | 156.98 |
1469750400000 | 158.53 |
1470009600000 | 157.5 |
1470096000000 | 154.49 |
1470182400000 | 154.48 |
1470268800000 | 155.75 |
1470355200000 | 158.14 |
1470614400000 | 158.79 |
1470700800000 | 160.82 |
1470787200000 | 160.73 |
1470873600000 | 161.8 |
1470960000000 | 161.7 |
1471219200000 | 161.81 |
1471305600000 | 160.24 |
1471392000000 | 158.39 |
1471478400000 | 159.98 |
1471564800000 | 158.88 |
1471824000000 | 158.81 |
1471910400000 | 160.58 |
1471996800000 | 160.91 |
1472083200000 | 159.73 |
1472169600000 | 160.79 |
1472428800000 | 160.09 |
1472515200000 | 160.85 |
1472601600000 | 160.52 |
1472688000000 | 160.97 |
1472774400000 | 163.52 |
1473033600000 | 163.84 |
1473120000000 | 163.01 |
1473206400000 | 164.1 |
1473292800000 | 163.83 |
1473379200000 | 161.76 |
1473638400000 | 159.95 |
1473724800000 | 158.68 |
1473811200000 | 158.19 |
1473897600000 | 158.88 |
1473984000000 | 157.43 |
1474243200000 | 159.14 |
1474329600000 | 159.12 |
1474416000000 | 160.18 |
1474502400000 | 162.63 |
1474588800000 | 161.74 |
1474848000000 | 159.7 |
1474934400000 | 158.96 |
1475020800000 | 160.25 |
1475107200000 | 160.48 |
1475193600000 | 161.26 |
1475452800000 | 161.07 |
1475539200000 | 162.07 |
1475625600000 | 161.85 |
1475712000000 | 161.72 |
1475798400000 | 160.06 |
1476057600000 | 161.48 |
1476144000000 | 160.91 |
1476230400000 | 160.67 |
1476316800000 | 159.17 |
1476403200000 | 161.25 |
1476662400000 | 160.67 |
1476748800000 | 162.61 |
1476835200000 | 163.31 |
1476921600000 | 163.41 |
1477008000000 | 163.49 |
1477267200000 | 164.51 |
1477353600000 | 164 |
1477440000000 | 163.67 |
1477526400000 | 164.26 |
1477612800000 | 164.16 |
1477872000000 | 163.26 |
1477958400000 | 161.55 |
1478044800000 | 158.9 |
1478131200000 | 158.96 |
1478217600000 | 157.54 |
1478476800000 | 159.95 |
1478563200000 | 160.32 |
1478649600000 | 161.44 |
1478736000000 | 161.43 |
1478822400000 | 161.08 |
1479081600000 | 160.8 |
1479168000000 | 161.91 |
1479254400000 | 161.34 |
1479340800000 | 161.97 |
1479427200000 | 161.42 |
1479686400000 | 161.8 |
1479772800000 | 162.64 |
1479859200000 | 162.5 |
1479945600000 | 163.15 |
1480032000000 | 163.16 |
1480291200000 | 161.78 |
1480377600000 | 162.28 |
1480464000000 | 163.56 |
1480550400000 | 163.26 |
1480636800000 | 162.28 |
1480896000000 | 163.7 |
1480982400000 | 166.14 |
1481068800000 | 168.33 |
1481155200000 | 170.24 |
1481241600000 | 170.98 |
1481500800000 | 170.93 |
1481587200000 | 172.18 |
1481673600000 | 171.34 |
1481760000000 | 172.77 |
1481846400000 | 173.03 |
1482105600000 | 173.1 |
1482192000000 | 174.13 |
1482278400000 | 174.1 |
1482364800000 | 173.81 |
1482451200000 | 174.49 |
1482796800000 | 174.98 |
1482883200000 | 174.51 |
1482969600000 | 174.2 |
1483056000000 | 174.13 |
1483315200000 | 176.1 |
1483401600000 | 177.14 |
1483488000000 | 176.82 |
1483574400000 | 176.99 |
1483660800000 | 177.28 |
1483920000000 | 176.7 |
1484006400000 | 176.55 |
1484092800000 | 177.18 |
1484179200000 | 175.54 |
1484265600000 | 177.59 |
1484524800000 | 176.2 |
1484611200000 | 175.72 |
1484697600000 | 175.86 |
1484784000000 | 176.99 |
1484870400000 | 177.23 |
1485129600000 | 176.24 |
1485216000000 | 177.45 |
1485302400000 | 179.64 |
1485388800000 | 180.07 |
1485475200000 | 180.26 |
1485734400000 | 177.57 |
1485820800000 | 176.48 |
1485907200000 | 177.68 |
1485993600000 | 178.67 |
1486080000000 | 179.3 |
1486339200000 | 177.23 |
1486425600000 | 177.36 |
1486512000000 | 177.7 |
1486598400000 | 179 |
1486684800000 | 179.1 |
1486944000000 | 180.61 |
1487030400000 | 181.08 |
1487116800000 | 181.37 |
1487203200000 | 181 |
1487289600000 | 180.22 |
1487548800000 | 180.6 |
1487635200000 | 181.27 |
1487721600000 | 180.84 |
1487808000000 | 179.99 |
1487894400000 | 178.09 |
1488153600000 | 178.68 |
1488240000000 | 178.69 |
1488326400000 | 181.44 |
1488412800000 | 181.53 |
1488499200000 | 182.01 |
1488758400000 | 181.33 |
1488844800000 | 181.24 |
1488931200000 | 181.5 |
1489017600000 | 181.94 |
1489104000000 | 182.83 |
1489363200000 | 183.31 |
1489449600000 | 182.59 |
1489536000000 | 183.37 |
1489622400000 | 184.98 |
1489708800000 | 185.2 |
1489968000000 | 184.53 |
1490054400000 | 183.23 |
1490140800000 | 182.31 |
1490227200000 | 183.99 |
1490313600000 | 184.14 |
1490572800000 | 183.62 |
1490659200000 | 185.43 |
1490745600000 | 185.76 |
1490832000000 | 187.05 |
1490918400000 | 187.89 |
1491177600000 | 186.99 |
1491264000000 | 187.13 |
1491350400000 | 187.44 |
1491436800000 | 188.25 |
1491523200000 | 188.75 |
1491782400000 | 188.45 |
1491868800000 | 187.44 |
1491955200000 | 187.77 |
1492041600000 | 187.11 |
1492473600000 | 185.37 |
1492560000000 | 186.28 |
1492646400000 | 186.99 |
1492732800000 | 186.53 |
1492992000000 | 192.36 |
1493078400000 | 192.67 |
1493164800000 | 193.3 |
1493251200000 | 192.71 |
1493337600000 | 193.01 |
1493596800000 | 193.01 |
1493683200000 | 194.62 |
1493769600000 | 194.22 |
1493856000000 | 197.22 |
1493942400000 | 198.99 |
1494201600000 | 198.4 |
1494288000000 | 198.71 |
1494374400000 | 198.52 |
1494460800000 | 196.66 |
1494547200000 | 197.36 |
1494806400000 | 198.48 |
1494892800000 | 198.7 |
1494979200000 | 195.35 |
1495065600000 | 194.25 |
1495152000000 | 196.82 |
1495411200000 | 196.91 |
1495497600000 | 197.98 |
1495584000000 | 198.12 |
1495670400000 | 198.2 |
1495756800000 | 198.29 |
1496016000000 | 197.93 |
1496102400000 | 197.79 |
1496188800000 | 197.47 |
1496275200000 | 199.21 |
1496361600000 | 199.72 |
1496620800000 | 198.86 |
1496707200000 | 198.01 |
1496793600000 | 198.15 |
1496880000000 | 197.82 |
1496966400000 | 198.98 |
1497225600000 | 196.47 |
1497312000000 | 197.68 |
1497398400000 | 197.27 |
1497484800000 | 196.17 |
1497571200000 | 197.68 |
1497830400000 | 199.41 |
1497916800000 | 198.07 |
1498003200000 | 197.87 |
1498089600000 | 197.49 |
1498176000000 | 196.25 |
1498435200000 | 196.88 |
1498521600000 | 195.02 |
1498608000000 | 194.97 |
1498694400000 | 192.42 |
1498780800000 | 192.27 |
1499040000000 | 194.61 |
1499126400000 | 194.32 |
1499212800000 | 194.76 |
1499299200000 | 193.88 |
1499385600000 | 194.07 |
1499644800000 | 195.36 |
1499731200000 | 195.03 |
1499817600000 | 197.42 |
1499904000000 | 198.4 |
1499990400000 | 198.79 |
1500249600000 | 198.81 |
1500336000000 | 196.94 |
1500422400000 | 197.6 |
1500508800000 | 197.09 |
1500595200000 | 194.85 |
1500854400000 | 194.04 |
1500940800000 | 194.65 |
1501027200000 | 196.46 |
1501113600000 | 196.36 |
1501200000000 | 194.65 |
1501459200000 | 194.27 |
1501545600000 | 195.7 |
1501632000000 | 195.19 |
1501718400000 | 195.58 |
1501804800000 | 197.48 |
1502064000000 | 197.51 |
1502150400000 | 198.19 |
1502236800000 | 196.43 |
1502323200000 | 194.85 |
1502409600000 | 192.88 |
1502668800000 | 195.54 |
1502755200000 | 195.7 |
1502841600000 | 197.17 |
1502928000000 | 196.46 |
1503014400000 | 195.37 |
1503273600000 | 194.37 |
1503360000000 | 195.8 |
1503446400000 | 195.32 |
1503532800000 | 195.28 |
1503619200000 | 194.95 |
1503878400000 | 193.91 |
1503964800000 | 191.81 |
1504051200000 | 193.24 |
1504137600000 | 194.93 |
1504224000000 | 195.88 |
1504483200000 | 195.03 |
1504569600000 | 194.61 |
1504656000000 | 194.71 |
1504742400000 | 194.57 |
1504828800000 | 194.8 |
1505088000000 | 197.46 |
1505174400000 | 198.45 |
1505260800000 | 198.38 |
1505347200000 | 198.47 |
1505433600000 | 197.62 |
1505692800000 | 198.7 |
1505779200000 | 199.09 |
1505865600000 | 198.72 |
1505952000000 | 198.83 |
1506038400000 | 198.89 |
1506297600000 | 198.85 |
1506384000000 | 198.87 |
1506470400000 | 199.94 |
1506556800000 | 200.52 |
1506643200000 | 201.27 |
1506902400000 | 201.9 |
1506988800000 | 202.15 |
1507075200000 | 201.42 |
1507161600000 | 202.24 |
1507248000000 | 201.22 |
1507507200000 | 201.63 |
1507593600000 | 201.48 |
1507680000000 | 202.25 |
1507766400000 | 202.71 |
1507852800000 | 202.94 |
1508112000000 | 202.8 |
1508198400000 | 202.72 |
1508284800000 | 203.44 |
1508371200000 | 202.21 |
1508457600000 | 202.62 |
1508716800000 | 202.86 |
1508803200000 | 202.98 |
1508889600000 | 201.71 |
1508976000000 | 205.22 |
1509062400000 | 206 |
1509321600000 | 206.77 |
1509408000000 | 207.28 |
1509494400000 | 208.63 |
1509580800000 | 208.75 |
1509667200000 | 208.99 |
1509926400000 | 208.53 |
1510012800000 | 207.85 |
1510099200000 | 207.49 |
1510185600000 | 205.87 |
1510272000000 | 205.25 |
1510531200000 | 203.81 |
1510617600000 | 203.67 |
1510704000000 | 202.24 |
1510790400000 | 204.24 |
1510876800000 | 203.45 |
1511136000000 | 204.25 |
1511222400000 | 204.87 |
1511308800000 | 204.13 |
1511395200000 | 204.76 |
1511481600000 | 204.99 |
1511740800000 | 203.93 |
1511827200000 | 205.15 |
1511913600000 | 205.67 |
1512000000000 | 206.31 |
1512086400000 | 204.42 |
1512345600000 | 206.33 |
1512432000000 | 206.07 |
1512518400000 | 205.58 |
1512604800000 | 206.14 |
1512691200000 | 207.16 |
1512950400000 | 206.91 |
1513036800000 | 207.67 |
1513123200000 | 207.1 |
1513209600000 | 206.32 |
1513296000000 | 205.95 |
1513555200000 | 208.2 |
1513641600000 | 208.07 |
1513728000000 | 206.99 |
1513814400000 | 207.64 |
1513900800000 | 207.44 |
1514332800000 | 207.82 |
1514419200000 | 207.45 |
1514505600000 | 206.72 |
1514851200000 | 206.96 |
1514937600000 | 208.67 |
1515024000000 | 211.49 |
1515110400000 | 213.36 |
1515369600000 | 214.25 |
1515456000000 | 215.02 |
1515542400000 | 214.18 |
1515628800000 | 214.03 |
1515715200000 | 214.89 |
1515974400000 | 214.77 |
1516060800000 | 215.76 |
1516147200000 | 215.59 |
1516233600000 | 216.19 |
1516320000000 | 217.32 |
1516579200000 | 218.15 |
1516665600000 | 218.09 |
1516752000000 | 216.16 |
1516838400000 | 215.14 |
1516924800000 | 215.9 |
1517184000000 | 215.29 |
1517270400000 | 213.27 |
1517356800000 | 213.57 |
1517443200000 | 213.8 |
1517529600000 | 210.6 |
1517788800000 | 207.61 |
1517875200000 | 202.91 |
1517961600000 | 207.19 |
1518048000000 | 202.95 |
1518134400000 | 201.21 |
1518393600000 | 203.33 |
1518480000000 | 202.28 |
1518566400000 | 204.43 |
1518652800000 | 205.89 |
1518739200000 | 208.08 |
1518998400000 | 207.08 |
1519084800000 | 208.62 |
1519171200000 | 209.03 |
1519257600000 | 208.9 |
1519344000000 | 208.86 |
1519603200000 | 209.58 |
1519689600000 | 209.26 |
1519776000000 | 208.62 |
1519862400000 | 205.82 |
1519948800000 | 202.17 |
1520208000000 | 203.56 |
1520294400000 | 205.1 |
1520380800000 | 206.36 |
1520467200000 | 208.84 |
1520553600000 | 209.96 |
1520812800000 | 210.37 |
1520899200000 | 208.23 |
1520985600000 | 207.45 |
1521072000000 | 208.37 |
1521158400000 | 208.41 |
1521417600000 | 206.86 |
1521504000000 | 207.54 |
1521590400000 | 207.16 |
1521676800000 | 203.63 |
1521763200000 | 202.12 |
1522022400000 | 200.79 |
1522108800000 | 202.79 |
1522195200000 | 203.35 |
1522281600000 | 204.16 |
1522713600000 | 202.73 |
1522800000000 | 201.4 |
1522886400000 | 206.17 |
1522972800000 | 205.79 |
1523232000000 | 206.02 |
1523318400000 | 207.75 |
1523404800000 | 206.64 |
1523491200000 | 208.2 |
1523577600000 | 208.77 |
1523836800000 | 208.45 |
1523923200000 | 210.32 |
1524009600000 | 210.91 |
1524096000000 | 211.75 |
1524182400000 | 212.05 |
1524441600000 | 212.37 |
1524528000000 | 211.81 |
1524614400000 | 208.86 |
1524700800000 | 211.14 |
1524787200000 | 212.11 |
1525046400000 | 212.6 |
1525132800000 | 212.57 |
1525219200000 | 214.22 |
1525305600000 | 212.81 |
1525392000000 | 213.98 |
1525651200000 | 215.12 |
1525737600000 | 216.47 |
1525824000000 | 216.36 |
1525910400000 | 216.5 |
1525996800000 | 217.12 |
1526256000000 | 217.5 |
1526342400000 | 217.25 |
1526428800000 | 216.47 |
1526515200000 | 218.37 |
1526601600000 | 217.89 |
1526860800000 | 218.38 |
1526947200000 | 219.26 |
1527033600000 | 217.35 |
1527120000000 | 216.49 |
1527206400000 | 216.19 |
1527465600000 | 215.98 |
1527552000000 | 212.35 |
1527638400000 | 213.66 |
1527724800000 | 212.78 |
1527811200000 | 214.7 |
1528070400000 | 215.63 |
1528156800000 | 214.92 |
1528243200000 | 215.35 |
1528329600000 | 215.25 |
1528416000000 | 214.54 |
1528675200000 | 216.06 |
1528761600000 | 216.2 |
1528848000000 | 216.8 |
1528934400000 | 218.5 |
1529020800000 | 216.31 |
1529280000000 | 215.1 |
1529366400000 | 213.8 |
1529452800000 | 214.14 |
1529539200000 | 212.2 |
1529625600000 | 213.73 |
1529884800000 | 210.23 |
1529971200000 | 210.2 |
1530057600000 | 211.12 |
1530144000000 | 209.2 |
1530230400000 | 210.59 |
1530489600000 | 209.09 |
1530576000000 | 210.68 |
1530662400000 | 210.44 |
1530748800000 | 211.79 |
1530835200000 | 212.77 |
1531094400000 | 213.97 |
1531180800000 | 215.06 |
1531267200000 | 213.27 |
1531353600000 | 214.53 |
1531440000000 | 214.44 |
1531699200000 | 214.42 |
1531785600000 | 214.96 |
1531872000000 | 215.5 |
1531958400000 | 214.71 |
1532044800000 | 213.93 |
1532304000000 | 213.52 |
1532390400000 | 215.15 |
1532476800000 | 215.41 |
1532563200000 | 216.62 |
1532649600000 | 218.32 |
1532908800000 | 217.97 |
1532995200000 | 218.15 |
1533081600000 | 218.12 |
1533168000000 | 216.25 |
1533254400000 | 217.6 |
1533513600000 | 217.44 |
1533600000000 | 218.05 |
1533686400000 | 217.71 |
1533772800000 | 218.28 |
1533859200000 | 215.87 |
1534118400000 | 215.1 |
1534204800000 | 214.54 |
1534291200000 | 211.86 |
1534377600000 | 212.68 |
1534464000000 | 212.4 |
1534723200000 | 213.68 |
1534809600000 | 214.78 |
1534896000000 | 215.15 |
1534982400000 | 215.23 |
1535068800000 | 215.67 |
1535328000000 | 217.15 |
1535414400000 | 217.58 |
1535500800000 | 217.55 |
1535587200000 | 216.52 |
1535673600000 | 214.63 |
1535932800000 | 214.65 |
1536019200000 | 213.83 |
1536105600000 | 211.68 |
1536192000000 | 210.78 |
1536278400000 | 211.22 |
1536537600000 | 212.74 |
1536624000000 | 212.66 |
1536710400000 | 213.25 |
1536796800000 | 212.28 |
1536883200000 | 213.05 |
1537142400000 | 213.37 |
1537228800000 | 214.12 |
1537315200000 | 214.34 |
1537401600000 | 215.2 |
1537488000000 | 215.51 |
1537747200000 | 214.38 |
1537833600000 | 214.91 |
1537920000000 | 214.77 |
1538006400000 | 214.87 |
1538092800000 | 212.6 |
1538352000000 | 213.18 |
1538438400000 | 212.25 |
1538524800000 | 213.13 |
1538611200000 | 210.78 |
1538697600000 | 208.85 |
1538956800000 | 206.13 |
1539043200000 | 205.86 |
1539129600000 | 200.72 |
1539216000000 | 196.79 |
1539302400000 | 196.76 |
1539561600000 | 196.35 |
1539648000000 | 200.78 |
1539734400000 | 200.34 |
1539820800000 | 199.27 |
1539907200000 | 198.31 |
1540166400000 | 197.22 |
1540252800000 | 192.81 |
1540339200000 | 191.84 |
1540425600000 | 194.4 |
1540512000000 | 193.39 |
1540771200000 | 195.35 |
1540857600000 | 195.32 |
1540944000000 | 197.9 |
1541030400000 | 198.75 |
1541116800000 | 200.5 |
1541376000000 | 199.42 |
1541462400000 | 199.18 |
1541548800000 | 201.65 |
1541635200000 | 201.69 |
1541721600000 | 200.76 |
1541980800000 | 198.81 |
1542067200000 | 199.94 |
1542153600000 | 199.34 |
1542240000000 | 196.76 |
1542326400000 | 196.72 |
1542585600000 | 194.65 |
1542672000000 | 190.97 |
1542758400000 | 192.91 |
1542844800000 | 190.92 |
1542931200000 | 191.67 |
1543190400000 | 193.66 |
1543276800000 | 193.04 |
1543363200000 | 192.45 |
1543449600000 | 193.62 |
1543536000000 | 193.03 |
1543795200000 | 195.26 |
1543881600000 | 192.61 |
1543968000000 | 191.02 |
1544054400000 | 184.74 |
1544140800000 | 186.15 |
1544400000000 | 182.21 |
1544486400000 | 184.72 |
1544572800000 | 187.99 |
1544659200000 | 187.72 |
1544745600000 | 186.71 |
1545004800000 | 184.18 |
1545091200000 | 182.89 |
1545177600000 | 183.93 |
1545264000000 | 180.35 |
1545350400000 | 179.86 |
1545609600000 | 179.29 |
1545868800000 | 176.54 |
1545955200000 | 179.39 |
1546214400000 | 180.83 |
1546387200000 | 180.9 |
1546473600000 | 178.92 |
1546560000000 | 183.97 |
1546819200000 | 184.63 |
1546905600000 | 186.97 |
1546992000000 | 188.27 |
1547078400000 | 188.73 |
1547164800000 | 188.15 |
1547424000000 | 186.65 |
1547510400000 | 186.99 |
1547596800000 | 188.8 |
1547683200000 | 189.05 |
1547769600000 | 192.06 |
1548028800000 | 191.96 |
1548115200000 | 191.51 |
1548201600000 | 191.56 |
1548288000000 | 192.43 |
1548374400000 | 194.06 |
1548633600000 | 192.39 |
1548720000000 | 193.19 |
1548806400000 | 193.97 |
1548892800000 | 192.94 |
1548979200000 | 193.08 |
1549238400000 | 193.35 |
1549324800000 | 196.53 |
1549411200000 | 196.72 |
1549497600000 | 192.46 |
1549584000000 | 190.2 |
1549843200000 | 192.11 |
1549929600000 | 193.37 |
1550016000000 | 195.1 |
1550102400000 | 194.79 |
1550188800000 | 197.02 |
1550448000000 | 197.99 |
1550534400000 | 197.71 |
1550620800000 | 198.78 |
1550707200000 | 197.74 |
1550793600000 | 198.11 |
1551052800000 | 198.73 |
1551139200000 | 198.94 |
1551225600000 | 198.13 |
1551312000000 | 199.31 |
1551398400000 | 201.39 |
1551657600000 | 202.05 |
1551744000000 | 201.26 |
1551830400000 | 200.81 |
1551916800000 | 199.44 |
1552003200000 | 197.9 |
1552262400000 | 199.31 |
1552348800000 | 199.28 |
1552435200000 | 200.48 |
1552521600000 | 202.14 |
1552608000000 | 203.33 |
1552867200000 | 204.3 |
1552953600000 | 205.56 |
1553040000000 | 203.45 |
1553126400000 | 203.13 |
1553212800000 | 199.72 |
1553472000000 | 198.82 |
1553558400000 | 199.96 |
1553644800000 | 199.85 |
1553731200000 | 198.82 |
1553817600000 | 200.96 |
1554076800000 | 203.88 |
1554163200000 | 204.98 |
1554249600000 | 207.79 |
1554336000000 | 207.19 |
1554422400000 | 207.82 |
1554681600000 | 206.59 |
1554768000000 | 205.02 |
1554854400000 | 206 |
1554940800000 | 206.92 |
1555027200000 | 208.01 |
1555286400000 | 208.83 |
1555372800000 | 209.54 |
1555459200000 | 210 |
1555545600000 | 210.24 |
1555977600000 | 210.17 |
1556064000000 | 209.47 |
1556150400000 | 208.81 |
1556236800000 | 209.85 |
1556496000000 | 210.47 |
1556582400000 | 210.01 |
1556668800000 | 210.01 |
1556755200000 | 208.98 |
1556841600000 | 208.61 |
1557100800000 | 206.24 |
1557187200000 | 204.44 |
1557273600000 | 204.63 |
1557360000000 | 201.25 |
1557446400000 | 202.72 |
1557705600000 | 199.49 |
1557792000000 | 201.85 |
1557878400000 | 202.53 |
1557964800000 | 205.24 |
1558051200000 | 204.54 |
1558310400000 | 202.24 |
1558396800000 | 203.72 |
1558483200000 | 203.53 |
1558569600000 | 200.08 |
1558656000000 | 200.95 |
1558915200000 | 201.66 |
1559001600000 | 201.42 |
1559088000000 | 198.08 |
1559174400000 | 199.18 |
1559260800000 | 197.77 |
1559520000000 | 198.1 |
1559606400000 | 199.37 |
1559692800000 | 200.47 |
1559779200000 | 199.62 |
1559865600000 | 201.9 |
1560124800000 | 202.35 |
1560211200000 | 204.05 |
1560297600000 | 202.99 |
1560384000000 | 203.1699 |
1560470400000 | 201.87 |
1560729600000 | 201.15 |
1560816000000 | 204.7 |
1560902400000 | 204.6399 |
1560988800000 | 204.72 |
1561075200000 | 204.11 |
1561334400000 | 203.49 |
1561420800000 | 203.07 |
1561507200000 | 202.66 |
1561593600000 | 203.11 |
1561680000000 | 204.8 |
1561939200000 | 206.4 |
1562025600000 | 206.57 |
1562112000000 | 208.86 |
1562198400000 | 209.27 |
1562284800000 | 207.65 |
1562544000000 | 206.62 |
1562630400000 | 205.79 |
1562716800000 | 205.48 |
1562803200000 | 205.18 |
1562889600000 | 206.09 |
1563148800000 | 207.31 |
1563235200000 | 208.03 |
1563321600000 | 206.77 |
1563408000000 | 205.59 |
1563494400000 | 206.08 |
1563753600000 | 206.68 |
1563840000000 | 208.84 |
1563926400000 | 209.85 |
1564012800000 | 208.75 |
1564099200000 | 209.21 |
1564358400000 | 208.9 |
1564444800000 | 205.21 |
1564531200000 | 206.04 |
1564617600000 | 207.87 |
1564704000000 | 203.22 |
1564963200000 | 198.86 |
1565049600000 | 198.25 |
1565136000000 | 199.3 |
1565222400000 | 202.58 |
1565308800000 | 200.23 |
1565568000000 | 199.19 |
1565654400000 | 199.75 |
1565740800000 | 195.84 |
1565827200000 | 194.15 |
1565913600000 | 197.36 |
1566172800000 | 200.27 |
1566259200000 | 198.24 |
1566345600000 | 201.72 |
1566432000000 | 200.61 |
1566518400000 | 198.9 |
1566777600000 | 199.24 |
1566864000000 | 201.01 |
1566950400000 | 200.13 |
1567036800000 | 202.36 |
1567123200000 | 204.34 |
1567382400000 | 204.49 |
1567468800000 | 203.08 |
1567555200000 | 205.44 |
1567641600000 | 207.33 |
1567728000000 | 207.33 |
1567987200000 | 206.9199 |
1568073600000 | 207.41 |
1568160000000 | 208.49 |
1568246400000 | 209.15 |
1568332800000 | 210.02 |
1568592000000 | 208.73 |
1568678400000 | 208.38 |
1568764800000 | 208.03 |
1568851200000 | 209.3899 |
1568937600000 | 209.27 |
1569196800000 | 206.96 |
1569283200000 | 207.59 |
1569369600000 | 206.36 |
1569456000000 | 207.18 |
1569542400000 | 208.46 |
1569801600000 | 209.1 |
1569888000000 | 207.31 |
1569974400000 | 202.58 |
1570060800000 | 202.62 |
1570147200000 | 204.52 |
1570406400000 | 205.88 |
1570492800000 | 203.23 |
1570579200000 | 204.53 |
1570665600000 | 206.28 |
1570752000000 | 210.06 |
1571011200000 | 209.62 |
1571097600000 | 211.97 |
1571184000000 | 212.13 |
1571270400000 | 212.34 |
1571356800000 | 211.78 |
1571616000000 | 213.07 |
1571702400000 | 212.9 |
1571788800000 | 212.89 |
1571875200000 | 213.95 |
1571961600000 | 213.92 |
1572220800000 | 214.91 |
1572307200000 | 214.77 |
1572393600000 | 214.65 |
1572480000000 | 214.19 |
1572566400000 | 216.15 |
1572825600000 | 218.45 |
1572912000000 | 218.92 |
1572998400000 | 219.03 |
1573084800000 | 220.28 |
1573171200000 | 219.61 |
1573430400000 | 219.31 |
1573516800000 | 219.73 |
1573603200000 | 218.69 |
1573689600000 | 218.28 |
1573776000000 | 219.83 |
1574035200000 | 219.96 |
1574121600000 | 219.51 |
1574208000000 | 219.48 |
1574294400000 | 218.48 |
1574380800000 | 218.99 |
1574640000000 | 220.49 |
1574726400000 | 221.88 |
1574812800000 | 222.08 |
1574899200000 | 221.69 |
1574985600000 | 220.94 |
1575244800000 | 217.78 |
1575331200000 | 217.02 |
1575417600000 | 219.28 |
1575504000000 | 219.44 |
1575590400000 | 220.91 |
1575849600000 | 220.44 |
1575936000000 | 219.85 |
1576022400000 | 219.9 |
1576108800000 | 220.81 |
1576195200000 | 222.3 |
1576454400000 | 224.7 |
1576540800000 | 224.45 |
1576627200000 | 224.21 |
1576713600000 | 225.12 |
1576800000000 | 226.39 |
1577059200000 | 226.46 |
1577145600000 | 226.8 |
1577404800000 | 226.5 |
1577664000000 | 224.95 |
1577750400000 | 224.41 |
1577923200000 | 226.88 |
1578009600000 | 225.91 |
1578268800000 | 224.53 |
1578355200000 | 225.2 |
1578441600000 | 225.69 |
1578528000000 | 226.46 |
1578614400000 | 226.26 |
1578873600000 | 225.7 |
1578960000000 | 226.18 |
1579046400000 | 226.09 |
1579132800000 | 226.74 |
1579219200000 | 227.93 |
1579478400000 | 228.31 |
1579564800000 | 227.34 |
1579651200000 | 227.13 |
1579737600000 | 225.57 |
1579824000000 | 227.12 |
1580083200000 | 222.78 |
1580169600000 | 224.96 |
1580256000000 | 225.75 |
1580342400000 | 223.49 |
1580428800000 | 221.45 |
1580688000000 | 223.17 |
1580774400000 | 225.94 |
1580860800000 | 228.83 |
1580947200000 | 229.56 |
1581033600000 | 228.41 |
1581292800000 | 228.98 |
1581379200000 | 231.17 |
1581465600000 | 232.69 |
1581552000000 | 232.44 |
1581638400000 | 233.12 |
1581897600000 | 234.08 |
1581984000000 | 233.19 |
1582070400000 | 235.22 |
1582156800000 | 233.56 |
1582243200000 | 232.09 |
1582502400000 | 223.48 |
1582588800000 | 219.44 |
1582675200000 | 219.3 |
1582761600000 | 211.85 |
1582848000000 | 204.48 |
1583107200000 | 203.84 |
1583193600000 | 206.55 |
1583280000000 | 208.33 |
1583366400000 | 203.97 |
1583452800000 | 196.77 |
1583712000000 | 181.57 |
1583798400000 | 178.05 |
1583884800000 | 176.02 |
1583971200000 | 153.16 |
1584057600000 | 155.84 |
1584316800000 | 146.07 |
1584403200000 | 148.5 |
1584489600000 | 143.84 |
1584576000000 | 147.74 |
1584662400000 | 154.11 |
1584921600000 | 149.19 |
1585008000000 | 161.51 |
1585094400000 | 165.63 |
1585180800000 | 170.1699 |
1585267200000 | 163.06 |
1585526400000 | 162.7 |
1585612800000 | 165.71 |
1585699200000 | 160.65 |
1585785600000 | 162.9199 |
1585872000000 | 160.4199 |
1586131200000 | 167.57 |
1586217600000 | 171.19 |
1586304000000 | 171.28 |
1586390400000 | 175.41 |
1586822400000 | 174.96 |
1586908800000 | 168.01 |
1586995200000 | 167.78 |
1587081600000 | 173.25 |
1587340800000 | 173.4 |
1587427200000 | 168.9199 |
1587513600000 | 170.85 |
1587600000000 | 173.46 |
1587686400000 | 172.3 |
1587945600000 | 175.83 |
1588032000000 | 178.55 |
1588118400000 | 183.4199 |
1588204800000 | 180.98 |
1588291200000 | 180.98 |
1588550400000 | 173.99 |
1588636800000 | 178.2 |
1588723200000 | 176.71 |
1588809600000 | 179.78 |
1588896000000 | 182.03 |
1589155200000 | 180.6 |
1589241600000 | 181.22 |
1589328000000 | 177.6 |
1589414400000 | 174.13 |
1589500800000 | 175.54 |
1589760000000 | 182.68 |
1589846400000 | 179.15 |
1589932800000 | 181.15 |
1590019200000 | 180.1399 |
1590105600000 | 181.45 |
1590364800000 | 184.9199 |
1590451200000 | 189.33 |
1590537600000 | 189.1 |
1590624000000 | 191.54 |
1590710400000 | 189.21 |
1590969600000 | 192.32 |
1591056000000 | 196.69 |
1591142400000 | 201.94 |
1591228800000 | 201.75 |
1591315200000 | 205.94 |
1591574400000 | 205.1 |
1591660800000 | 201.7 |
1591747200000 | 199.35 |
1591833600000 | 190.97 |
1591920000000 | 191.83 |
1592179200000 | 192.08 |
1592265600000 | 197.05 |
1592352000000 | 197.69 |
1592438400000 | 197.73 |
1592524800000 | 197.35 |
1592784000000 | 196.12 |
1592870400000 | 198.77 |
1592956800000 | 192.54 |
1593043200000 | 194.52 |
1593129600000 | 193.49 |
1593388800000 | 195.13 |
1593475200000 | 195.5 |
1593561600000 | 196.3 |
1593648000000 | 200.29 |
1593734400000 | 199.48 |
1593993600000 | 203.11 |
1594080000000 | 202.31 |
1594166400000 | 200.47 |
1594252800000 | 198.45 |
1594339200000 | 200.4 |
1594598400000 | 202.83 |
1594684800000 | 201.79 |
1594771200000 | 204.33 |
1594857600000 | 204.7 |
1594944000000 | 203.82 |
1595203200000 | 205.8 |
1595289600000 | 206.1399 |
1595376000000 | 205.43 |
1595462400000 | 205.68 |
1595548800000 | 202.02 |
1595808000000 | 201.05 |
1595894400000 | 201.34 |
1595980800000 | 200.88 |
1596067200000 | 195.3 |
1596153600000 | 193.69 |
1596412800000 | 197.03 |
1596499200000 | 196.76 |
1596585600000 | 198.56 |
1596672000000 | 197.35 |
1596758400000 | 198.47 |
1597017600000 | 199.6399 |
1597104000000 | 204.02 |
1597190400000 | 205.38 |
1597276800000 | 204.03 |
1597363200000 | 201.31 |
1597622400000 | 201.43 |
1597708800000 | 200.44 |
1597795200000 | 200.85 |
1597881600000 | 198.66 |
1597968000000 | 199.08 |
1598227200000 | 202.61 |
1598313600000 | 201.71 |
1598400000000 | 203.7 |
1598486400000 | 201.26 |
1598572800000 | 200.69 |
1598832000000 | 199.81 |
1598918400000 | 199.18 |
1599004800000 | 201.5 |
1599091200000 | 198.6699 |
1599177600000 | 197.91 |
1599436800000 | 201.52 |
1599523200000 | 198.96 |
1599609600000 | 202.49 |
1599696000000 | 201.94 |
1599782400000 | 201.83 |
1600041600000 | 202.47 |
1600128000000 | 203.71 |
1600214400000 | 205.05 |
1600300800000 | 203.82 |
1600387200000 | 202.1399 |
1600646400000 | 195.23 |
1600732800000 | 196.04 |
1600819200000 | 196.3899 |
1600905600000 | 194.94 |
1600992000000 | 194.5 |
1601251200000 | 199.34 |
1601337600000 | 198.1 |
1601424000000 | 198.12 |
1601510400000 | 198.94 |
1601596800000 | 199.45 |
1601856000000 | 202.48 |
1601942400000 | 203.1699 |
1602028800000 | 203.32 |
1602115200000 | 205.12 |
1602201600000 | 205.5 |
1602460800000 | 207.21 |
1602547200000 | 205.3 |
1602633600000 | 206.38 |
1602720000000 | 202.75 |
1602806400000 | 204.99 |
1603065600000 | 205.15 |
1603152000000 | 204.29 |
1603238400000 | 201.28 |
1603324800000 | 201.08 |
1603411200000 | 202.29 |
1603670400000 | 198.61 |
1603756800000 | 196.24 |
1603843200000 | 189.79 |
1603929600000 | 189.71 |
1604016000000 | 189.85 |
1604275200000 | 192.49 |
1604361600000 | 196.41 |
1604448000000 | 199.72 |
1604534400000 | 201.86 |
1604620800000 | 201.12 |
1604880000000 | 209.13 |
1604966400000 | 212.22 |
1605052800000 | 212.86 |
1605139200000 | 212.04 |
1605225600000 | 213.87 |
1605484800000 | 217.61 |
1605571200000 | 217.97 |
1605657600000 | 219.54 |
1605744000000 | 218.12 |
1605830400000 | 218.73 |
1606089600000 | 219.16 |
1606176000000 | 222.13 |
1606262400000 | 222.08 |
1606348800000 | 221.97 |
1606435200000 | 224.07 |
1606694400000 | 221.97 |
1606780800000 | 223.37 |
1606867200000 | 222.56 |
1606953600000 | 221.84 |
1607040000000 | 223.79 |
1607299200000 | 223.21 |
1607385600000 | 223.63 |
1607472000000 | 224.62 |
1607558400000 | 224.56 |
1607644800000 | 223.35 |
1607904000000 | 224.73 |
1607990400000 | 226.27 |
1608076800000 | 227.17 |
1608163200000 | 228.08 |
1608249600000 | 228.42 |
1608508800000 | 223.95 |
1608595200000 | 226.83 |
1608681600000 | 228.9 |
1608768000000 | 229.08 |
1609113600000 | 230.6 |
1609200000000 | 231.62 |
1609286400000 | 230.64 |
1609372800000 | 229.49 |
1609718400000 | 231.72 |
1609804800000 | 231.41 |
1609891200000 | 234.03 |
1609977600000 | 235.5 |
1610064000000 | 236.15 |
1610323200000 | 234.25 |
1610409600000 | 234.79 |
1610496000000 | 235.64 |
1610582400000 | 237.22 |
1610668800000 | 234.55 |
1610928000000 | 235.63 |
1611014400000 | 235.03 |
1611100800000 | 236.29 |
1611187200000 | 236.82 |
1611273600000 | 234.5 |
1611532800000 | 230.97 |
1611619200000 | 232.87 |
1611705600000 | 230.59 |
1611792000000 | 231.38 |
1611878400000 | 228.92 |
1612137600000 | 231.95 |
1612224000000 | 235.13 |
1612310400000 | 236.92 |
1612396800000 | 238.64 |
1612483200000 | 239.57 |
1612742400000 | 240.12 |
1612828800000 | 239.39 |
1612915200000 | 238.67 |
1613001600000 | 239.8 |
1613088000000 | 240.35 |
1613347200000 | 242.13 |
1613433600000 | 242.19 |
1613520000000 | 240.43 |
1613606400000 | 237.87 |
1613692800000 | 239.9 |
1613952000000 | 238.74 |
1614038400000 | 237.45 |
1614124800000 | 238.55 |
1614211200000 | 238.77 |
1614297600000 | 235.44 |
1614556800000 | 239.67 |
1614643200000 | 239.85 |
1614729600000 | 239.57 |
1614816000000 | 238.86 |
1614902400000 | 236.53 |
1615161600000 | 241.54 |
1615248000000 | 242.93 |
1615334400000 | 243.03 |
1615420800000 | 244.23 |
1615507200000 | 244.18 |
1615766400000 | 243.97 |
1615852800000 | 245.32 |
1615939200000 | 244.78 |
1616025600000 | 246.32 |
1616112000000 | 244.4 |
1616371200000 | 244.82 |
1616457600000 | 243.57 |
1616544000000 | 244.48 |
1616630400000 | 244.13 |
1616716800000 | 246.05 |
1616976000000 | 246.16 |
1617062400000 | 248.63 |
1617148800000 | 247.84 |
1617235200000 | 249.65 |
1617667200000 | 250.44 |
1617753600000 | 250.73 |
1617840000000 | 250.99 |
1617926400000 | 250.55 |
1618185600000 | 249.82 |
1618272000000 | 250.65 |
1618358400000 | 250.94 |
1618444800000 | 250.96 |
1618531200000 | 253.14 |
1618790400000 | 252.69 |
1618876800000 | 248.33 |
1618963200000 | 249.02 |
1619049600000 | 250.99 |
1619136000000 | 250.94 |
1619395200000 | 252.39 |
1619481600000 | 252.26 |
1619568000000 | 252.26 |
1619654400000 | 250.54 |
1619740800000 | 250.03 |
1620000000000 | 251.86 |
1620086400000 | 247.98 |
1620172800000 | 252.4 |
1620259200000 | 252.26 |
1620345600000 | 254.28 |
1620604800000 | 255.05 |
1620691200000 | 250.58 |
1620777600000 | 249.85 |
1620864000000 | 249.67 |
1620950400000 | 252.7 |
1621209600000 | 252.61 |
1621296000000 | 253.68 |
1621382400000 | 250.22 |
1621468800000 | 252.28 |
1621555200000 | 253.39 |
1621814400000 | 253.91 |
1621900800000 | 254.57 |
1621987200000 | 254.33 |
1622073600000 | 255.34 |
1622160000000 | 256.7 |
1622419200000 | 255.88 |
1622505600000 | 258.0899 |
1622592000000 | 258.12 |
1622678400000 | 258.05 |
1622764800000 | 258.47 |
1623024000000 | 259.99 |
1623110400000 | 259.63 |
1623196800000 | 259.73 |
1623283200000 | 258.77 |
1623369600000 | 260.66 |
1623628800000 | 261.45 |
1623715200000 | 261.31 |
1623801600000 | 261.97 |
1623888000000 | 261.21 |
1623974400000 | 257.6 |
1624233600000 | 258.58 |
1624320000000 | 259.0299 |
1624406400000 | 256.94 |
1624492800000 | 259.83 |
1624579200000 | 260.93 |
1624838400000 | 259.2799 |
1624924800000 | 259.81 |
1625011200000 | 258.2 |
1625097600000 | 260.19 |
1625184000000 | 260.63 |
1625443200000 | 261.42 |
1625529600000 | 260.27 |
1625616000000 | 262.0299 |
1625702400000 | 257.81 |
1625788800000 | 260.54 |
1626048000000 | 261.79 |
1626134400000 | 261.38 |
1626220800000 | 260.31 |
1626307200000 | 257.7 |
1626393600000 | 257.08 |
1626652800000 | 251.94 |
1626739200000 | 252.73 |
1626825600000 | 256.73 |
1626912000000 | 258.92 |
1626998400000 | 261.4 |
1627257600000 | 261.52 |
1627344000000 | 260.87 |
1627430400000 | 261.91 |
1627516800000 | 262.82 |
1627603200000 | 261.45 |
1627862400000 | 262.8 |
1627948800000 | 262.88 |
1628035200000 | 264.46 |
1628121600000 | 266.52 |
1628208000000 | 266.96 |
1628467200000 | 267.49 |
1628553600000 | 268.82 |
1628640000000 | 269.39 |
1628726400000 | 269.89 |
1628812800000 | 270.89 |
1629072000000 | 269.97 |
1629158400000 | 269.65 |
1629244800000 | 271.5899 |
1629331200000 | 268.5 |
1629417600000 | 268.22 |
1629676800000 | 270.0899 |
1629763200000 | 270.49 |
1629849600000 | 270.22 |
1629936000000 | 269.58 |
1630022400000 | 270.32 |
1630281600000 | 270.86 |
1630368000000 | 269.41 |
1630454400000 | 271.55 |
1630540800000 | 272.18 |
1630627200000 | 270.32 |
1630886400000 | 271.62 |
1630972800000 | 271.95 |
1631059200000 | 269.67 |
1631145600000 | 269.16 |
1631232000000 | 268 |
1631491200000 | 268.26 |
1631577600000 | 268.65 |
1631664000000 | 265.67 |
1631750400000 | 266.86 |
1631836800000 | 265.17 |
1632096000000 | 260.92 |
1632182400000 | 262.72 |
1632268800000 | 264.91 |
1632355200000 | 267.25 |
1632441600000 | 265.4 |
1632700800000 | 266.32 |
1632787200000 | 262.02 |
1632873600000 | 262.98 |
1632960000000 | 262.42 |
1633046400000 | 261.27 |
1633305600000 | 260.5299 |
1633392000000 | 262.82 |
1633478400000 | 259.19 |
1633564800000 | 261.93 |
1633651200000 | 261.9 |
1633910400000 | 261.44 |
1633996800000 | 261.98 |
1634083200000 | 262.3 |
1634169600000 | 264.7799 |
1634256000000 | 266.47 |
1634515200000 | 264.5299 |
1634601600000 | 265.25 |
1634688000000 | 265.98 |
1634774400000 | 265.83 |
1634860800000 | 266.9 |
1635120000000 | 267.01 |
1635206400000 | 268.85 |
1635292800000 | 268.02 |
1635379200000 | 267.97 |
1635465600000 | 267.0299 |
1635724800000 | 269.15 |
1635811200000 | 269.9 |
1635897600000 | 271.04 |
1635984000000 | 271.89 |
1636070400000 | 272.49 |
1636329600000 | 272.64 |
1636416000000 | 271.7799 |
1636502400000 | 272.49 |
1636588800000 | 272.25 |
1636675200000 | 272.56 |
1636934400000 | 273.48 |
1637020800000 | 273.92 |
1637107200000 | 273.12 |
1637193600000 | 271.57 |
1637280000000 | 269.32 |
1637539200000 | 268.96 |
1637625600000 | 266.52 |
1637712000000 | 267.39 |
1637798400000 | 268.97 |
1637884800000 | 259.2799 |
1638144000000 | 259.99 |
1638230400000 | 257.94 |
1638316800000 | 260.88 |
1638403200000 | 258.32 |
1638489600000 | 256.7799 |
1638748800000 | 260.36 |
1638835200000 | 265.26 |
1638921600000 | 263.54 |
1639008000000 | 262.64 |
1639094400000 | 261.37 |
1639353600000 | 259.5 |
1639440000000 | 257.93 |
1639526400000 | 258.18 |
1639612800000 | 259.55 |
1639699200000 | 259.02 |
1639958400000 | 255.96 |
1640044800000 | 260.02 |
1640131200000 | 262.07 |
1640217600000 | 263.93 |
1640304000000 | 264.18 |
1640563200000 | 265.54 |
1640649600000 | 267.11 |
1640736000000 | 266.71 |
1640822400000 | 267.13 |
1640908800000 | 266.99 |
1641168000000 | 268.73 |
1641254400000 | 270.16 |
1641340800000 | 270.89 |
1641427200000 | 268.27 |
1641513600000 | 267.25 |
1641772800000 | 263.45 |
1641859200000 | 265.42 |
1641945600000 | 266.1 |
1642032000000 | 266.5 |
1642118400000 | 264.58 |
1642377600000 | 265.71 |
1642464000000 | 263.17 |
1642550400000 | 263.2799 |
1642636800000 | 264.42 |
1642723200000 | 259.57 |
1642982400000 | 250.29 |
1643068800000 | 251.03 |
1643155200000 | 255.02 |
1643241600000 | 255.7 |
1643328000000 | 253.89 |
1643587200000 | 255.58 |
1643673600000 | 258.82 |
1643760000000 | 259.99 |
1643846400000 | 257.22 |
1643932800000 | 254.09 |
1644192000000 | 254.28 |
1644278400000 | 255.39 |
1644364800000 | 259.27 |
1644451200000 | 259.21 |
1644537600000 | 256.5299 |
1644796800000 | 251.86 |
1644883200000 | 256.36 |
1644969600000 | 257.02 |
1645056000000 | 255.43 |
1645142400000 | 253.4 |
1645401600000 | 248.79 |
1645488000000 | 247.76 |
1645574400000 | 246.41 |
1645660800000 | 237.47 |
1645747200000 | 245.07 |
1646006400000 | 243.97 |
1646092800000 | 234.39 |
1646179200000 | 235.4 |
1646265600000 | 230.01 |
1646352000000 | 219.8 |
1646611200000 | 215.46 |
1646697600000 | 215.13 |
1646784000000 | 229.9 |
1646870400000 | 225.63 |
1646956800000 | 228.69 |
1647216000000 | 233.14 |
1647302400000 | 232.3 |
1647388800000 | 239.94 |
1647475200000 | 240.24 |
1647561600000 | 242.37 |
1647820800000 | 241.41 |
1647907200000 | 243.98 |
1647993600000 | 240.72 |
1648080000000 | 239.61 |
1648166400000 | 239.84 |
1648425600000 | 241.16 |
1648512000000 | 248.32 |
1648598400000 | 246.08 |
1648684800000 | 242.69 |
1648771200000 | 243.63 |
1649030400000 | 245.08 |
1649116800000 | 244.17 |
1649203200000 | 238.73 |
1649289600000 | 238.24 |
1649376000000 | 241.31 |
1649635200000 | 239.88 |
1649721600000 | 238.94 |
1649808000000 | 238.96 |
1649894400000 | 240.78 |
1650326400000 | 240.94 |
1650412800000 | 243.96 |
1650499200000 | 245.44 |
1650585600000 | 241.02 |
1650844800000 | 237.98 |
1650931200000 | 235.4 |
1651017600000 | 236.63 |
1651104000000 | 238.68 |
1651190400000 | 239.29 |
1651449600000 | 236.19 |
1651536000000 | 238.87 |
1651622400000 | 237.06 |
1651708800000 | 233.85 |
1651795200000 | 230.7 |
1652054400000 | 224.46 |
1652140800000 | 226.31 |
1652227200000 | 230.03 |
1652313600000 | 227.68 |
1652400000000 | 232.84 |
1652659200000 | 233.73 |
1652745600000 | 237.24 |
1652832000000 | 234.85 |
1652918400000 | 232.78 |
1653004800000 | 234.48 |
1653264000000 | 237.44 |
1653350400000 | 234.51 |
1653436800000 | 236.66 |
1653523200000 | 239.49 |
1653609600000 | 241.65 |
1653868800000 | 243.55 |
1653955200000 | 240.44 |
1654041600000 | 238.45 |
1654128000000 | 240.5 |
1654214400000 | 240.17 |
1654473600000 | 243.28 |
1654560000000 | 242.45 |
1654646400000 | 241.55 |
1654732800000 | 238.14 |
1654819200000 | 231.66 |
1655078400000 | 225.47 |
1655164800000 | 222.18 |
1655251200000 | 226.42 |
1655337600000 | 219.36 |
1655424000000 | 220.98 |
1655683200000 | 223.46 |
1655769600000 | 223.07 |
1655856000000 | 220.44 |
1655942400000 | 217.07 |
1656028800000 | 221.77 |
1656288000000 | 222.7 |
1656374400000 | 224.27 |
1656460800000 | 220.17 |
1656547200000 | 216.48 |
1656633600000 | 217.57 |
1656892800000 | 217.33 |
1656979200000 | 211.64 |
1657065600000 | 213.99 |
1657152000000 | 218.87 |
1657238400000 | 221.63 |
1657497600000 | 218.57 |
1657584000000 | 218.97 |
1657670400000 | 217.13 |
1657756800000 | 213.17 |
1657843200000 | 216.82 |
1658102400000 | 219.75 |
1658188800000 | 223.67 |
1658275200000 | 222.99 |
1658361600000 | 223.08 |
1658448000000 | 223.87 |
1658707200000 | 223.72 |
1658793600000 | 221.54 |
1658880000000 | 223.54 |
1658966400000 | 225.91 |
1659052800000 | 228.83 |
1659312000000 | 228.27 |
1659398400000 | 227.55 |
1659484800000 | 229.83 |
1659571200000 | 230.85 |
1659657600000 | 228.76 |
1659916800000 | 230.37 |
1660003200000 | 228.36 |
1660089600000 | 231.42 |
1660176000000 | 232.4 |
1660262400000 | 232.41 |
1660521600000 | 232.91 |
1660608000000 | 233.93 |
1660694400000 | 230.18 |
1660780800000 | 230.84 |
1660867200000 | 228.28 |
1661126400000 | 224.11 |
1661212800000 | 223.87 |
1661299200000 | 224.31 |
1661385600000 | 224.39 |
1661472000000 | 220.3 |
1661731200000 | 219.07 |
1661817600000 | 218.32 |
1661904000000 | 216.8 |
1661990400000 | 212.67 |
1662076800000 | 217.96 |
1662336000000 | 214.38 |
1662422400000 | 215.37 |
1662508800000 | 215.71 |
1662595200000 | 216.32 |
1662681600000 | 220.28 |
1662940800000 | 224.81 |
1663027200000 | 220.3 |
1663113600000 | 218.47 |
1663200000000 | 217.66 |
1663286400000 | 214.39 |
1663545600000 | 214.73 |
1663632000000 | 211.35 |
1663718400000 | 212.96 |
1663804800000 | 208.97 |
1663891200000 | 203 |
1664150400000 | 202.58 |
1664236800000 | 201.76 |
1664323200000 | 201.84 |
1664409600000 | 196.82 |
1664496000000 | 200.15 |
1664755200000 | 202.62 |
1664841600000 | 209.58 |
1664928000000 | 205.59 |
1665014400000 | 204.5 |
1665100800000 | 201.45 |
1665360000000 | 201.2 |
1665446400000 | 199.56 |
1665532800000 | 197.1399 |
1665619200000 | 199.95 |
1665705600000 | 201.72 |
1665964800000 | 206.04 |
1666051200000 | 207.83 |
1666137600000 | 206 |
1666224000000 | 207.55 |
1666310400000 | 205.51 |
1666569600000 | 208.71 |
1666656000000 | 211.75 |
1666742400000 | 213.59 |
1666828800000 | 214.14 |
1666915200000 | 213.48 |
1667174400000 | 214.12 |
1667260800000 | 215.78 |
1667347200000 | 214.42 |
1667433600000 | 212.44 |
1667520000000 | 217.01 |
1667779200000 | 218.49 |
1667865600000 | 220.54 |
1667952000000 | 220.43 |
1668038400000 | 226.48 |
1668124800000 | 228.41 |
1668384000000 | 229.2 |
1668470400000 | 229.3 |
1668556800000 | 226.72 |
1668643200000 | 225.04 |
1668729600000 | 227.26 |
1668988800000 | 226.7 |
1669075200000 | 227.94 |
1669161600000 | 228.32 |
1669248000000 | 230.55 |
1669334400000 | 230.43 |
1669593600000 | 227.68 |
1669680000000 | 227.06 |
1669766400000 | 228.19 |
1669852800000 | 230.64 |
1669939200000 | 231.24 |
1670198400000 | 230.54 |
1670284800000 | 229.48 |
1670371200000 | 228.02 |
1670457600000 | 227.78 |
1670544000000 | 229.84 |
1670803200000 | 228.43 |
1670889600000 | 231.22 |
1670976000000 | 231.13 |
1671062400000 | 225.96 |
1671148800000 | 223.99 |
1671408000000 | 224.77 |
1671494400000 | 224.33 |
1671580800000 | 228.35 |
1671667200000 | 226.62 |
1671753600000 | 227.47 |
1672099200000 | 227.66 |
1672185600000 | 226.88 |
1672272000000 | 228.69 |
1672358400000 | 225.65 |
1672617600000 | 228.92 |
1672704000000 | 231.02 |
1672790400000 | 234.61 |
1672876800000 | 234.62 |
1672963200000 | 237.32 |
1673222400000 | 239.6 |
1673308800000 | 238.5 |
1673395200000 | 239.97 |
1673481600000 | 242.13 |
1673568000000 | 242.55 |
1673827200000 | 243.91 |
1673913600000 | 244.36 |
1674000000000 | 245.17 |
1674086400000 | 240.96 |
1674172800000 | 242.92 |
1674432000000 | 244.17 |
1674518400000 | 244.11 |
1674604800000 | 243.53 |
1674691200000 | 245.38 |
1674777600000 | 247.11 |
1675036800000 | 245.98 |
1675123200000 | 245.42 |
1675209600000 | 246.19 |
1675296000000 | 251.1 |
1675382400000 | 250.8 |
1675641600000 | 248.47 |
1675728000000 | 247.9 |
1675814400000 | 248.24 |
1675900800000 | 248.77 |
1675987200000 | 244.97 |
1676246400000 | 246.5 |
1676332800000 | 246.61 |
1676419200000 | 248.58 |
1676505600000 | 250.11 |
1676592000000 | 249.47 |
1676851200000 | 249.01 |
1676937600000 | 247.76 |
1677024000000 | 245.75 |
1677110400000 | 246.19 |
1677196800000 | 244.71 |
1677456000000 | 247.48 |
1677542400000 | 247.52 |
1677628800000 | 246.39 |
1677715200000 | 247.1 |
1677801600000 | 250.16 |
1678060800000 | 250.95 |
1678147200000 | 249.38 |
1678233600000 | 250.03 |
1678320000000 | 247.99 |
1678406400000 | 244.41 |
1678665600000 | 237.23 |
1678752000000 | 240.87 |
1678838400000 | 231.57 |
1678924800000 | 234.34 |
1679011200000 | 230.46 |
1679270400000 | 232.87 |
1679356800000 | 237.41 |
1679443200000 | 236.35 |
1679529600000 | 235.83 |
1679616000000 | 230.54 |
1679875200000 | 232.84 |
1679961600000 | 233.16 |
1680048000000 | 236.42 |
1680134400000 | 239.63 |
1680220800000 | 240.54 |
1680480000000 | 239.93 |
1680566400000 | 239.46 |
1680652800000 | 237.71 |
1680739200000 | 239.42 |
1681171200000 | 241.65 |
1681257600000 | 241.05 |
1681344000000 | 241.73 |
1681430400000 | 243.48 |
1681689600000 | 243.53 |
1681776000000 | 244.95 |
1681862400000 | 245.35 |
1681948800000 | 243.64 |
1682035200000 | 243.77 |
1682294400000 | 244.25 |
1682380800000 | 242.49 |
1682467200000 | 242.21 |
1682553600000 | 243 |
1682640000000 | 244.55 |
1682899200000 | 244.55 |
1682985600000 | 241.36 |
1683072000000 | 242.13 |
1683158400000 | 240.11 |
1683244800000 | 243.55 |
1683504000000 | 244.34 |
1683590400000 | 243.21 |
1683676800000 | 242.44 |
1683763200000 | 242.42 |
1683849600000 | 243.31 |
1684108800000 | 244.36 |
1684195200000 | 243.48 |
1684281600000 | 243.06 |
1684368000000 | 243.87 |
1684454400000 | 244.65 |
1684713600000 | 244.9 |
1684800000000 | 244.5 |
1684886400000 | 240.43 |
1684972800000 | 239.11 |
1685059200000 | 240.83 |
1685318400000 | 240.77 |
1685404800000 | 239.31 |
1685491200000 | 236.16 |
1685577600000 | 238.18 |
1685664000000 | 242.8 |
1685923200000 | 241.7 |
1686009600000 | 242.5 |
1686096000000 | 241.87 |
1686182400000 | 242.47 |
1686268800000 | 241.36 |
1686528000000 | 242.66 |
1686614400000 | 244.29 |
1686700800000 | 245.15 |
1686787200000 | 244.12 |
1686873600000 | 245.03 |
1687132800000 | 241.45 |
1687219200000 | 239.91 |
1687305600000 | 238.61 |
1687392000000 | 238.16 |
1687478400000 | 236.59 |
1687737600000 | 236.98 |
1687824000000 | 237.73 |
1687910400000 | 239.95 |
1687996800000 | 240.26 |
1688083200000 | 242.66 |
1688342400000 | 243.24 |
1688428800000 | 243.68 |
1688515200000 | 241.95 |
1688601600000 | 236.48 |
1688688000000 | 237.89 |
1688947200000 | 238.18 |
1689033600000 | 240.89 |
1689120000000 | 244.95 |
1689206400000 | 245.95 |
1689292800000 | 245.04 |
1689552000000 | 244.14 |
1689638400000 | 245.76 |
1689724800000 | 247.43 |
1689811200000 | 247.34 |
1689897600000 | 248.48 |
1690156800000 | 248.89 |
1690243200000 | 249.55 |
1690329600000 | 249.45 |
1690416000000 | 251.51 |
1690502400000 | 251.33 |
1690761600000 | 250.87 |
1690848000000 | 248.71 |
1690934400000 | 246.12 |
1691020800000 | 245.13 |
1691107200000 | 245.94 |
1691366400000 | 245.97 |
1691452800000 | 243.51 |
1691539200000 | 244.9 |
1691625600000 | 247.08 |
1691712000000 | 244.33 |
1691971200000 | 244.42 |
1692057600000 | 242.89 |
1692144000000 | 242.53 |
1692230400000 | 239.74 |
1692316800000 | 238.09 |
1692576000000 | 238.22 |
1692662400000 | 239.75 |
1692748800000 | 240.46 |
1692835200000 | 239.96 |
1692921600000 | 239.75 |
1693180800000 | 242.61 |
1693267200000 | 245.24 |
1693353600000 | 245.16 |
1693440000000 | 245.61 |
1693526400000 | 244.81 |
1693785600000 | 244.39 |
1693872000000 | 242.95 |
1693958400000 | 241.69 |
1694044800000 | 240.07 |
1694131200000 | 240.26 |
1694390400000 | 241.57 |
1694476800000 | 240.36 |
1694563200000 | 239.42 |
1694649600000 | 242.6 |
1694736000000 | 243.03 |
1694995200000 | 240.04 |
1695081600000 | 240.44 |
1695168000000 | 243.02 |
1695254400000 | 239.33 |
1695340800000 | 237.7 |
1695600000000 | 235.49 |
1695686400000 | 233.69 |
1695772800000 | 231.88 |
1695859200000 | 232.66 |
1695945600000 | 234.56 |
1696204800000 | 231.68 |
1696291200000 | 228.21 |
1696377600000 | 227.92 |
1696464000000 | 227.33 |
1696550400000 | 229.58 |
1696809600000 | 227.97 |
1696896000000 | 232.71 |
1696982400000 | 231.85 |
1697068800000 | 231.34 |
1697155200000 | 227.51 |
1697414400000 | 228.45 |
1697500800000 | 228.02 |
1697587200000 | 225.72 |
1697673600000 | 223.61 |
1697760000000 | 220.13 |
1698019200000 | 219.69 |
1698105600000 | 220.41 |
1698192000000 | 217.26 |
1698278400000 | 216.73 |
1698364800000 | 216.6 |
1698624000000 | 217.72 |
1698710400000 | 220.37 |
EURO STOXX Mid ESG-X | EURO STOXX Mid | |
---|---|---|
2016 | 6.0483412499917 | 6.2898425831691 |
2017 | 19.034567356923 | 18.256550807238 |
2018 | -12.706886111596 | -12.14338014822 |
2019 | 24.519367676497 | 24.394405858757 |
2020 | 2.2814605846308 | 1.8486392130001 |
2021 | 16.477160235934 | 16.624613119467 |
2022 | -15.649530151142 | -15.062195999434 |
2023 | 6.5771482802834 | 6.81378862504 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, ESG Risk Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476173452 | MCXEESGX | .MCXEESGX | |
Net Return EUR | CH0476173171 | MCXTESGX | .MCXTESGX | |
Net Return USD | CH0476173296 | MCXUESGX | .MCXUESGX | |
Gross Return EUR | CH0476173304 | MCXGESGX | .MCXGESGX | |
Price USD | CH0476173395 | MCXKESGX | .MCXKESGX | |
Gross Return USD | CH0476173619 | MCXXESGX | .MCXXESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Mid ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
AENA SME | Industrial Goods and Services | Spain | 1.901% |
HEIDELBERG MATERIALS | Construction and Materials | Germany | 1.771% |
KPN | Telecommunications | Netherlands | 1.745% |
TERNA | Utilities | Italy | 1.707% |
BE SEMICONDUCTOR | Technology | Netherlands | 1.706% |
EXOR NV | Financial Services | Netherlands | 1.691% |
RYANAIR | Travel and Leisure | Ireland | 1.638% |
BOUYGUES | Construction and Materials | France | 1.583% |
CARREFOUR | Personal Care, Drug and Grocery Stores | France | 1.582% |
SNAM RETE GAS | Energy | Italy | 1.556% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.