Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Small 200 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 | |
STOXX Europe Small 200 ESG-X | 916.9 | 534.2 | 2.9 | 2.8 | 5.3 | 1.3 | 1.0 | 0.2 | 28.2 |
STOXX Europe Small 200 | 1,037.6 | 579.7 | 2.9 | 2.8 | 5.3 | 1.3 | 0.9 | 0.2 | 24.7 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.1 |
---|---|
Financial Services | 9.2 |
Real Estate | 9.1 |
Health Care | 7.4 |
Construction and Materials | 6.5 |
Technology | 6.4 |
Banks | 6.2 |
Consumer Products and Services | 6.0 |
Food, Beverage and Tobacco | 6.0 |
Insurance | 4.2 |
Country weighting
UK | 20.6 |
---|---|
Sweden | 12.5 |
France | 11.1 |
Italy | 8.9 |
Germany | 8.3 |
Switzerland | 7.6 |
Denmark | 7.4 |
Belgium | 5.5 |
Norway | 4.3 |
Spain | 3.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Small 200 ESG-X | -4.4 | 3.9 | 20.7 | -10.3 | 24.2 | N/A | N/A | 20.9 | -3.6 | 4.5 |
STOXX Europe Small 200 | -4.0 | 4.8 | 21.1 | -9.3 | 25.5 | N/A | N/A | 21.4 | -3.2 | 4.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Small 200 ESG-X | N/A | N/A | 13.5 | 18.2 | 19.7 | N/A | N/A | 1.5 | -0.3 | 0.2 |
STOXX Europe Small 200 | N/A | N/A | 13.2 | 18.1 | 19.6 | N/A | N/A | 1.6 | -0.3 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Small 200 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 0.6 | 0.7 | 0.7 | 0.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Small 200 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -7.1 | -1.7 | -0.5 | -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
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Small 200 ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Small 200 ESG-X | 23.4 | 14.3 | 15.2 | 15.2 | 1.5 | 3.6 | 0.9 | 42.9 |
STOXX Europe Small 200 | 21.9 | 14.3 | 14.8 | 14.8 | 1.6 | 3.6 | 0.9 | 34.4 |
Performance and annual returns
STOXX Europe Small 200 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.63 |
1332288000000 | 98.6 |
1332374400000 | 97.27 |
1332460800000 | 97.65 |
1332720000000 | 99.06 |
1332806400000 | 98.6 |
1332892800000 | 97.41 |
1332979200000 | 96.11 |
1333065600000 | 97.31 |
1333324800000 | 98.33 |
1333411200000 | 97.75 |
1333497600000 | 95.24 |
1333584000000 | 95.43 |
1334016000000 | 92.87 |
1334102400000 | 93.95 |
1334188800000 | 95.66 |
1334275200000 | 94.44 |
1334534400000 | 94.14 |
1334620800000 | 96.23 |
1334707200000 | 95.76 |
1334793600000 | 95.63 |
1334880000000 | 95.85 |
1335139200000 | 93.32 |
1335225600000 | 94.44 |
1335312000000 | 95.85 |
1335398400000 | 95.92 |
1335484800000 | 97.48 |
1335744000000 | 97.14 |
1335830400000 | 97.45 |
1335916800000 | 97.17 |
1336003200000 | 97.41 |
1336089600000 | 94.92 |
1336348800000 | 95.79 |
1336435200000 | 93.65 |
1336521600000 | 93.05 |
1336608000000 | 94.46 |
1336694400000 | 94.76 |
1336953600000 | 92.89 |
1337040000000 | 91.88 |
1337126400000 | 91.54 |
1337212800000 | 90.67 |
1337299200000 | 89.22 |
1337558400000 | 89.99 |
1337644800000 | 92.1 |
1337731200000 | 89.88 |
1337817600000 | 90.56 |
1337904000000 | 90.56 |
1338163200000 | 91.18 |
1338249600000 | 92.26 |
1338336000000 | 90.82 |
1338422400000 | 90.65 |
1338508800000 | 88.24 |
1338768000000 | 87.68 |
1338854400000 | 87.97 |
1338940800000 | 90.33 |
1339027200000 | 91.73 |
1339113600000 | 91.27 |
1339372800000 | 90.9 |
1339459200000 | 90.24 |
1339545600000 | 89.29 |
1339632000000 | 89.35 |
1339718400000 | 91.08 |
1339977600000 | 91.24 |
1340064000000 | 92.67 |
1340150400000 | 93.88 |
1340236800000 | 93.6 |
1340323200000 | 92.64 |
1340582400000 | 90.92 |
1340668800000 | 90.33 |
1340755200000 | 91.39 |
1340841600000 | 90.78 |
1340928000000 | 93.8 |
1341187200000 | 95.44 |
1341273600000 | 96.3 |
1341360000000 | 96.36 |
1341446400000 | 96.02 |
1341532800000 | 94.83 |
1341792000000 | 94.14 |
1341878400000 | 95.17 |
1341964800000 | 94.52 |
1342051200000 | 93.6 |
1342137600000 | 95.06 |
1342396800000 | 95.67 |
1342483200000 | 95.4 |
1342569600000 | 96.17 |
1342656000000 | 97.85 |
1342742400000 | 96.63 |
1343001600000 | 93.51 |
1343088000000 | 93.48 |
1343174400000 | 93.58 |
1343260800000 | 95.84 |
1343347200000 | 96.71 |
1343606400000 | 98.17 |
1343692800000 | 97 |
1343779200000 | 97.05 |
1343865600000 | 95.5 |
1343952000000 | 97.41 |
1344211200000 | 98.29 |
1344297600000 | 98.96 |
1344384000000 | 98.97 |
1344470400000 | 99.35 |
1344556800000 | 99.25 |
1344816000000 | 98.79 |
1344902400000 | 99.28 |
1344988800000 | 99.39 |
1345075200000 | 99.89 |
1345161600000 | 101.07 |
1345420800000 | 100.37 |
1345507200000 | 101.02 |
1345593600000 | 99.86 |
1345680000000 | 99.16 |
1345766400000 | 98.95 |
1346025600000 | 99.28 |
1346112000000 | 98.48 |
1346198400000 | 98.78 |
1346284800000 | 98.19 |
1346371200000 | 99.01 |
1346630400000 | 99.79 |
1346716800000 | 99.28 |
1346803200000 | 99.42 |
1346889600000 | 101.37 |
1346976000000 | 102.2 |
1347235200000 | 102.43 |
1347321600000 | 102.47 |
1347408000000 | 103.31 |
1347494400000 | 102.73 |
1347580800000 | 104.69 |
1347840000000 | 104.13 |
1347926400000 | 103.37 |
1348012800000 | 103.39 |
1348099200000 | 103.35 |
1348185600000 | 103.9 |
1348444800000 | 103.27 |
1348531200000 | 103.64 |
1348617600000 | 101.52 |
1348704000000 | 102.07 |
1348790400000 | 101.42 |
1349049600000 | 102.62 |
1349136000000 | 102.59 |
1349222400000 | 102.34 |
1349308800000 | 102.76 |
1349395200000 | 103.81 |
1349654400000 | 102.79 |
1349740800000 | 102.39 |
1349827200000 | 101.52 |
1349913600000 | 102.31 |
1350000000000 | 102.02 |
1350259200000 | 102.45 |
1350345600000 | 103.64 |
1350432000000 | 104.44 |
1350518400000 | 104.68 |
1350604800000 | 104.03 |
1350864000000 | 103.89 |
1350950400000 | 102.41 |
1351036800000 | 102.72 |
1351123200000 | 103.46 |
1351209600000 | 103.37 |
1351468800000 | 102.74 |
1351555200000 | 103.37 |
1351641600000 | 103.33 |
1351728000000 | 104.71 |
1351814400000 | 105.2 |
1352073600000 | 104.54 |
1352160000000 | 104.9 |
1352246400000 | 103.97 |
1352332800000 | 103.48 |
1352419200000 | 103.04 |
1352678400000 | 102.76 |
1352764800000 | 102.61 |
1352851200000 | 101.77 |
1352937600000 | 100.69 |
1353024000000 | 99.83 |
1353283200000 | 101.71 |
1353369600000 | 102.19 |
1353456000000 | 102.18 |
1353542400000 | 103.07 |
1353628800000 | 103.51 |
1353888000000 | 103 |
1353974400000 | 103.33 |
1354060800000 | 103.14 |
1354147200000 | 104.43 |
1354233600000 | 104.33 |
1354492800000 | 104.42 |
1354579200000 | 104.42 |
1354665600000 | 104.91 |
1354752000000 | 105.64 |
1354838400000 | 105.96 |
1355097600000 | 105.87 |
1355184000000 | 106.27 |
1355270400000 | 106.4 |
1355356800000 | 106.19 |
1355443200000 | 106.5 |
1355702400000 | 106.42 |
1355788800000 | 107.12 |
1355875200000 | 107.91 |
1355961600000 | 107.95 |
1356048000000 | 107.42 |
1356307200000 | 107.27 |
1356566400000 | 107.36 |
1356652800000 | 106.76 |
1356912000000 | 107.11 |
1357084800000 | 109.32 |
1357171200000 | 110.12 |
1357257600000 | 110.58 |
1357516800000 | 110.73 |
1357603200000 | 110.6 |
1357689600000 | 111.49 |
1357776000000 | 111.28 |
1357862400000 | 111 |
1358121600000 | 110.37 |
1358208000000 | 110.25 |
1358294400000 | 110.05 |
1358380800000 | 110.89 |
1358467200000 | 110.95 |
1358726400000 | 111.13 |
1358812800000 | 111.11 |
1358899200000 | 111.1 |
1358985600000 | 111.35 |
1359072000000 | 111.54 |
1359331200000 | 111.34 |
1359417600000 | 110.95 |
1359504000000 | 110.46 |
1359590400000 | 110.01 |
1359676800000 | 111.12 |
1359936000000 | 109.57 |
1360022400000 | 110.15 |
1360108800000 | 110.41 |
1360195200000 | 110.61 |
1360281600000 | 111.89 |
1360540800000 | 111.33 |
1360627200000 | 112.07 |
1360713600000 | 113.06 |
1360800000000 | 112.76 |
1360886400000 | 112.85 |
1361145600000 | 112.31 |
1361232000000 | 113.77 |
1361318400000 | 113.76 |
1361404800000 | 112.17 |
1361491200000 | 113.34 |
1361750400000 | 112.98 |
1361836800000 | 111.86 |
1361923200000 | 112.63 |
1362009600000 | 113.74 |
1362096000000 | 113.32 |
1362355200000 | 112.73 |
1362441600000 | 114.78 |
1362528000000 | 114.64 |
1362614400000 | 114.62 |
1362700800000 | 115.34 |
1362960000000 | 115.07 |
1363046400000 | 115.01 |
1363132800000 | 114.97 |
1363219200000 | 115.98 |
1363305600000 | 115.87 |
1363564800000 | 115.74 |
1363651200000 | 114.97 |
1363737600000 | 115.18 |
1363824000000 | 114.76 |
1363910400000 | 114.42 |
1364169600000 | 114.35 |
1364256000000 | 114.54 |
1364342400000 | 113.51 |
1364428800000 | 114.1 |
1364860800000 | 114.95 |
1364947200000 | 114.22 |
1365033600000 | 112.89 |
1365120000000 | 110.5 |
1365379200000 | 110.76 |
1365465600000 | 111.27 |
1365552000000 | 113.53 |
1365638400000 | 114.84 |
1365724800000 | 114.05 |
1365984000000 | 112.53 |
1366070400000 | 111.82 |
1366156800000 | 110.29 |
1366243200000 | 110.34 |
1366329600000 | 110.88 |
1366588800000 | 111.32 |
1366675200000 | 113.55 |
1366761600000 | 114.17 |
1366848000000 | 115.55 |
1366934400000 | 115.18 |
1367193600000 | 115.72 |
1367280000000 | 115.52 |
1367366400000 | 115.69 |
1367452800000 | 116.01 |
1367539200000 | 117.35 |
1367798400000 | 117.67 |
1367884800000 | 117.77 |
1367971200000 | 118.74 |
1368057600000 | 118.92 |
1368144000000 | 119.12 |
1368403200000 | 119 |
1368489600000 | 119.19 |
1368576000000 | 120.61 |
1368662400000 | 120.98 |
1368748800000 | 121.37 |
1369008000000 | 121.69 |
1369094400000 | 121.72 |
1369180800000 | 121.52 |
1369267200000 | 118.89 |
1369353600000 | 118.64 |
1369612800000 | 119 |
1369699200000 | 120.66 |
1369785600000 | 118.78 |
1369872000000 | 119.15 |
1369958400000 | 118.32 |
1370217600000 | 117.43 |
1370304000000 | 117.66 |
1370390400000 | 116.19 |
1370476800000 | 114.97 |
1370563200000 | 115.85 |
1370822400000 | 115.86 |
1370908800000 | 114 |
1370995200000 | 113.9 |
1371081600000 | 113.87 |
1371168000000 | 114.79 |
1371427200000 | 115.42 |
1371513600000 | 115.61 |
1371600000000 | 115.52 |
1371686400000 | 112.48 |
1371772800000 | 111.1 |
1372032000000 | 108.32 |
1372118400000 | 109.99 |
1372204800000 | 112.01 |
1372291200000 | 112.94 |
1372377600000 | 112.61 |
1372636800000 | 114.08 |
1372723200000 | 113.76 |
1372809600000 | 113.43 |
1372896000000 | 115.68 |
1372982400000 | 114.63 |
1373241600000 | 116.39 |
1373328000000 | 117.34 |
1373414400000 | 117.28 |
1373500800000 | 118.04 |
1373587200000 | 117.93 |
1373846400000 | 118.51 |
1373932800000 | 117.74 |
1374019200000 | 118.47 |
1374105600000 | 120.19 |
1374192000000 | 119.97 |
1374451200000 | 120.31 |
1374537600000 | 120.06 |
1374624000000 | 120.54 |
1374710400000 | 120.24 |
1374796800000 | 119.94 |
1375056000000 | 119.95 |
1375142400000 | 120.35 |
1375228800000 | 120.22 |
1375315200000 | 122.06 |
1375401600000 | 122.39 |
1375660800000 | 123.23 |
1375747200000 | 122.66 |
1375833600000 | 122.32 |
1375920000000 | 123.28 |
1376006400000 | 123.8 |
1376265600000 | 123.86 |
1376352000000 | 124.54 |
1376438400000 | 125.21 |
1376524800000 | 123.34 |
1376611200000 | 124.1 |
1376870400000 | 124.02 |
1376956800000 | 122.73 |
1377043200000 | 122.38 |
1377129600000 | 123.47 |
1377216000000 | 123.79 |
1377475200000 | 123.34 |
1377561600000 | 120.68 |
1377648000000 | 120.04 |
1377734400000 | 121.25 |
1377820800000 | 120.25 |
1378080000000 | 122.51 |
1378166400000 | 122.4 |
1378252800000 | 122.64 |
1378339200000 | 123.78 |
1378425600000 | 124.2 |
1378684800000 | 124.47 |
1378771200000 | 126.37 |
1378857600000 | 126.76 |
1378944000000 | 126.55 |
1379030400000 | 126.84 |
1379289600000 | 127.55 |
1379376000000 | 126.94 |
1379462400000 | 127.11 |
1379548800000 | 127.5 |
1379635200000 | 126.96 |
1379894400000 | 126.39 |
1379980800000 | 126.78 |
1380067200000 | 126.81 |
1380153600000 | 126.68 |
1380240000000 | 126.45 |
1380499200000 | 126.19 |
1380585600000 | 127.15 |
1380672000000 | 126.62 |
1380758400000 | 126.42 |
1380844800000 | 126.63 |
1381104000000 | 126.3 |
1381190400000 | 125.92 |
1381276800000 | 125.43 |
1381363200000 | 127.21 |
1381449600000 | 127.67 |
1381708800000 | 128.18 |
1381795200000 | 129.47 |
1381881600000 | 129.91 |
1381968000000 | 129.94 |
1382054400000 | 131.34 |
1382313600000 | 132.3 |
1382400000000 | 132.38 |
1382486400000 | 131.38 |
1382572800000 | 131.62 |
1382659200000 | 131.18 |
1382918400000 | 130.75 |
1383004800000 | 131.35 |
1383091200000 | 131.58 |
1383177600000 | 132.29 |
1383264000000 | 131.97 |
1383523200000 | 132.33 |
1383609600000 | 131.98 |
1383696000000 | 133.04 |
1383782400000 | 133.17 |
1383868800000 | 132.34 |
1384128000000 | 132.89 |
1384214400000 | 132.05 |
1384300800000 | 131.02 |
1384387200000 | 131.96 |
1384473600000 | 132.08 |
1384732800000 | 132.59 |
1384819200000 | 131.82 |
1384905600000 | 131.55 |
1384992000000 | 131.25 |
1385078400000 | 131.48 |
1385337600000 | 132.27 |
1385424000000 | 131.95 |
1385510400000 | 133.13 |
1385596800000 | 133.88 |
1385683200000 | 134 |
1385942400000 | 133.71 |
1386028800000 | 131.71 |
1386115200000 | 131.14 |
1386201600000 | 130.19 |
1386288000000 | 130.79 |
1386547200000 | 131.54 |
1386633600000 | 131.44 |
1386720000000 | 131 |
1386806400000 | 129.59 |
1386892800000 | 129.23 |
1387152000000 | 130.35 |
1387238400000 | 129.81 |
1387324800000 | 130.95 |
1387411200000 | 133.27 |
1387497600000 | 134.07 |
1387756800000 | 135.11 |
1387843200000 | 135.38 |
1388102400000 | 136.47 |
1388361600000 | 136.68 |
1388448000000 | 137.07 |
1388620800000 | 136.78 |
1388707200000 | 138.17 |
1388966400000 | 137.94 |
1389052800000 | 138.66 |
1389139200000 | 139 |
1389225600000 | 139.07 |
1389312000000 | 140.14 |
1389571200000 | 140.51 |
1389657600000 | 140.41 |
1389744000000 | 141.46 |
1389830400000 | 140.91 |
1389916800000 | 141.54 |
1390176000000 | 141.32 |
1390262400000 | 141.13 |
1390348800000 | 141.09 |
1390435200000 | 139.72 |
1390521600000 | 136.54 |
1390780800000 | 135.09 |
1390867200000 | 136.87 |
1390953600000 | 136.52 |
1391040000000 | 136.89 |
1391126400000 | 136.48 |
1391385600000 | 134.69 |
1391472000000 | 135.06 |
1391558400000 | 135.17 |
1391644800000 | 137.59 |
1391731200000 | 138.2 |
1391990400000 | 138.42 |
1392076800000 | 140.09 |
1392163200000 | 141.4 |
1392249600000 | 140.97 |
1392336000000 | 142.05 |
1392595200000 | 142.92 |
1392681600000 | 142.7 |
1392768000000 | 142.99 |
1392854400000 | 142.71 |
1392940800000 | 143.64 |
1393200000000 | 144.45 |
1393286400000 | 145.13 |
1393372800000 | 145.07 |
1393459200000 | 145.18 |
1393545600000 | 146.56 |
1393804800000 | 143.22 |
1393891200000 | 146.13 |
1393977600000 | 146.44 |
1394064000000 | 146.68 |
1394150400000 | 145.51 |
1394409600000 | 144.54 |
1394496000000 | 144.85 |
1394582400000 | 142.99 |
1394668800000 | 142.11 |
1394755200000 | 140.85 |
1395014400000 | 142.83 |
1395100800000 | 143.47 |
1395187200000 | 143.68 |
1395273600000 | 142.84 |
1395360000000 | 142.1 |
1395619200000 | 140.2 |
1395705600000 | 141.77 |
1395792000000 | 143.23 |
1395878400000 | 143.2 |
1395964800000 | 143.73 |
1396224000000 | 144.64 |
1396310400000 | 146.02 |
1396396800000 | 146.31 |
1396483200000 | 146.27 |
1396569600000 | 147.25 |
1396828800000 | 145.64 |
1396915200000 | 143.6 |
1397001600000 | 144.74 |
1397088000000 | 143.81 |
1397174400000 | 141.21 |
1397433600000 | 139.98 |
1397520000000 | 138.39 |
1397606400000 | 140.75 |
1397692800000 | 141.82 |
1398124800000 | 144.37 |
1398211200000 | 143.32 |
1398297600000 | 143.59 |
1398384000000 | 142.46 |
1398643200000 | 142.05 |
1398729600000 | 143.78 |
1398816000000 | 143.51 |
1398902400000 | 143.73 |
1398988800000 | 144.52 |
1399248000000 | 144 |
1399334400000 | 143.8 |
1399420800000 | 143.15 |
1399507200000 | 144.51 |
1399593600000 | 143.89 |
1399852800000 | 145.28 |
1399939200000 | 145.18 |
1400025600000 | 144.22 |
1400112000000 | 141.26 |
1400198400000 | 140.1 |
1400457600000 | 140.58 |
1400544000000 | 141.04 |
1400630400000 | 142.31 |
1400716800000 | 142.99 |
1400803200000 | 143.67 |
1401062400000 | 144.76 |
1401148800000 | 145.71 |
1401235200000 | 146.14 |
1401321600000 | 146.15 |
1401408000000 | 146.7 |
1401667200000 | 147.68 |
1401753600000 | 146.48 |
1401840000000 | 146.93 |
1401926400000 | 147.55 |
1402012800000 | 149.53 |
1402272000000 | 150.12 |
1402358400000 | 150.62 |
1402444800000 | 148.87 |
1402531200000 | 149.25 |
1402617600000 | 147.93 |
1402876800000 | 147.29 |
1402963200000 | 147.64 |
1403049600000 | 147.7 |
1403136000000 | 147.9 |
1403222400000 | 147.69 |
1403481600000 | 147.01 |
1403568000000 | 145.45 |
1403654400000 | 143.9 |
1403740800000 | 144.83 |
1403827200000 | 144.58 |
1404086400000 | 144.78 |
1404172800000 | 146.52 |
1404259200000 | 147.39 |
1404345600000 | 148.65 |
1404432000000 | 148.09 |
1404691200000 | 146.64 |
1404777600000 | 143.78 |
1404864000000 | 143.14 |
1404950400000 | 141.24 |
1405036800000 | 141.49 |
1405296000000 | 142.63 |
1405382400000 | 141.84 |
1405468800000 | 143.98 |
1405555200000 | 143.07 |
1405641600000 | 142.28 |
1405900800000 | 141.51 |
1405987200000 | 143.15 |
1406073600000 | 143.8 |
1406160000000 | 144.55 |
1406246400000 | 143.98 |
1406505600000 | 143.06 |
1406592000000 | 143.6 |
1406678400000 | 143.05 |
1406764800000 | 140.7 |
1406851200000 | 138.84 |
1407110400000 | 138.48 |
1407196800000 | 138.28 |
1407283200000 | 136.14 |
1407369600000 | 135.39 |
1407456000000 | 134.2 |
1407715200000 | 136.78 |
1407801600000 | 137.05 |
1407888000000 | 137.22 |
1407974400000 | 137.92 |
1408060800000 | 137.7 |
1408320000000 | 139.12 |
1408406400000 | 140.06 |
1408492800000 | 139.74 |
1408579200000 | 140.56 |
1408665600000 | 140.85 |
1408924800000 | 141.99 |
1409011200000 | 143.1 |
1409097600000 | 143.8 |
1409184000000 | 142.35 |
1409270400000 | 142.37 |
1409529600000 | 142.52 |
1409616000000 | 142.32 |
1409702400000 | 142.86 |
1409788800000 | 144.41 |
1409875200000 | 143.85 |
1410134400000 | 142.65 |
1410220800000 | 142.08 |
1410307200000 | 141.52 |
1410393600000 | 141.09 |
1410480000000 | 141.67 |
1410739200000 | 140.88 |
1410825600000 | 139.75 |
1410912000000 | 140.48 |
1410998400000 | 141.37 |
1411084800000 | 142.35 |
1411344000000 | 141.94 |
1411430400000 | 139.93 |
1411516800000 | 140.21 |
1411603200000 | 139.3 |
1411689600000 | 139.2 |
1411948800000 | 138.75 |
1412035200000 | 139.57 |
1412121600000 | 138.58 |
1412208000000 | 135.7 |
1412294400000 | 136.91 |
1412553600000 | 137.37 |
1412640000000 | 135.34 |
1412726400000 | 133.72 |
1412812800000 | 133.04 |
1412899200000 | 131.16 |
1413158400000 | 130.49 |
1413244800000 | 130.46 |
1413331200000 | 127.05 |
1413417600000 | 126.67 |
1413504000000 | 130.61 |
1413763200000 | 130.54 |
1413849600000 | 134.08 |
1413936000000 | 135.33 |
1414022400000 | 135.78 |
1414108800000 | 135.26 |
1414368000000 | 134.29 |
1414454400000 | 135.61 |
1414540800000 | 135.76 |
1414627200000 | 136.09 |
1414713600000 | 138.45 |
1414972800000 | 138.21 |
1415059200000 | 137.22 |
1415145600000 | 139.14 |
1415232000000 | 139.31 |
1415318400000 | 138.56 |
1415577600000 | 139.79 |
1415664000000 | 140.04 |
1415750400000 | 138.86 |
1415836800000 | 138.73 |
1415923200000 | 138.61 |
1416182400000 | 139.04 |
1416268800000 | 139.88 |
1416355200000 | 139.65 |
1416441600000 | 139.59 |
1416528000000 | 141.76 |
1416787200000 | 142.06 |
1416873600000 | 142.28 |
1416960000000 | 142.16 |
1417046400000 | 142.76 |
1417132800000 | 142.29 |
1417392000000 | 141.94 |
1417478400000 | 142.97 |
1417564800000 | 144.47 |
1417651200000 | 143.08 |
1417737600000 | 145.21 |
1417996800000 | 144.87 |
1418083200000 | 141.94 |
1418169600000 | 141.76 |
1418256000000 | 141.19 |
1418342400000 | 138.33 |
1418601600000 | 136.46 |
1418688000000 | 137.73 |
1418774400000 | 138.7 |
1418860800000 | 142.29 |
1418947200000 | 143.16 |
1419206400000 | 143.92 |
1419292800000 | 144.74 |
1419379200000 | 144.78 |
1419811200000 | 144.45 |
1419897600000 | 143.98 |
1419984000000 | 144.64 |
1420156800000 | 144.71 |
1420416000000 | 142.75 |
1420502400000 | 141.47 |
1420588800000 | 142.01 |
1420675200000 | 144.76 |
1420761600000 | 144.48 |
1421020800000 | 144.86 |
1421107200000 | 147.19 |
1421193600000 | 145.8 |
1421280000000 | 147.91 |
1421366400000 | 148.87 |
1421625600000 | 149.75 |
1421712000000 | 150.56 |
1421798400000 | 150.82 |
1421884800000 | 153.25 |
1421971200000 | 155.01 |
1422230400000 | 156 |
1422316800000 | 153.93 |
1422403200000 | 154.27 |
1422489600000 | 153.91 |
1422576000000 | 154.07 |
1422835200000 | 154.01 |
1422921600000 | 155.96 |
1423008000000 | 156.47 |
1423094400000 | 157.42 |
1423180800000 | 157.77 |
1423440000000 | 156.16 |
1423526400000 | 157.76 |
1423612800000 | 157.37 |
1423699200000 | 159.82 |
1423785600000 | 160.62 |
1424044800000 | 160.09 |
1424131200000 | 159.54 |
1424217600000 | 161.61 |
1424304000000 | 162.02 |
1424390400000 | 162.35 |
1424649600000 | 163.43 |
1424736000000 | 164.55 |
1424822400000 | 164.49 |
1424908800000 | 165.6 |
1424995200000 | 165.76 |
1425254400000 | 165.48 |
1425340800000 | 164.04 |
1425427200000 | 164.11 |
1425513600000 | 166.23 |
1425600000000 | 166.89 |
1425859200000 | 166.3 |
1425945600000 | 165.42 |
1426032000000 | 167.26 |
1426118400000 | 167.45 |
1426204800000 | 168.22 |
1426464000000 | 168.98 |
1426550400000 | 167.47 |
1426636800000 | 167.73 |
1426723200000 | 168.82 |
1426809600000 | 169.34 |
1427068800000 | 168.66 |
1427155200000 | 169.64 |
1427241600000 | 168.2 |
1427328000000 | 166.02 |
1427414400000 | 166.16 |
1427673600000 | 168.11 |
1427760000000 | 168.09 |
1427846400000 | 168.52 |
1427932800000 | 168.64 |
1428364800000 | 171.51 |
1428451200000 | 172.23 |
1428537600000 | 173.82 |
1428624000000 | 175.49 |
1428883200000 | 176 |
1428969600000 | 175.34 |
1429056000000 | 176.05 |
1429142400000 | 174.84 |
1429228800000 | 171.65 |
1429488000000 | 172.74 |
1429574400000 | 174.22 |
1429660800000 | 173.46 |
1429747200000 | 172.75 |
1429833600000 | 173.48 |
1430092800000 | 175.37 |
1430179200000 | 173.08 |
1430265600000 | 169.88 |
1430352000000 | 169.63 |
1430438400000 | 168.73 |
1430697600000 | 170.01 |
1430784000000 | 168.05 |
1430870400000 | 166.97 |
1430956800000 | 168.21 |
1431043200000 | 172.51 |
1431302400000 | 173.5 |
1431388800000 | 171.59 |
1431475200000 | 172.38 |
1431561600000 | 173.17 |
1431648000000 | 173.24 |
1431907200000 | 173.84 |
1431993600000 | 176.41 |
1432080000000 | 176.36 |
1432166400000 | 177.14 |
1432252800000 | 176.84 |
1432512000000 | 176.26 |
1432598400000 | 175.38 |
1432684800000 | 176.98 |
1432771200000 | 176.39 |
1432857600000 | 174.41 |
1433116800000 | 175.25 |
1433203200000 | 174.14 |
1433289600000 | 174.17 |
1433376000000 | 172.74 |
1433462400000 | 170.82 |
1433721600000 | 169.45 |
1433808000000 | 169.13 |
1433894400000 | 171.66 |
1433980800000 | 172.75 |
1434067200000 | 171.15 |
1434326400000 | 168.1 |
1434412800000 | 169.28 |
1434499200000 | 168.47 |
1434585600000 | 168.23 |
1434672000000 | 168.94 |
1434931200000 | 171.43 |
1435017600000 | 174.09 |
1435104000000 | 173.18 |
1435190400000 | 173.48 |
1435276800000 | 173.77 |
1435536000000 | 169.64 |
1435622400000 | 169.15 |
1435708800000 | 171.77 |
1435795200000 | 170.51 |
1435881600000 | 169.88 |
1436140800000 | 167.7 |
1436227200000 | 165.24 |
1436313600000 | 164.46 |
1436400000000 | 167.78 |
1436486400000 | 170.65 |
1436745600000 | 174.12 |
1436832000000 | 174.01 |
1436918400000 | 175.25 |
1437004800000 | 177.69 |
1437091200000 | 178.04 |
1437350400000 | 178.91 |
1437436800000 | 177.26 |
1437523200000 | 176.57 |
1437609600000 | 175.38 |
1437696000000 | 174.39 |
1437955200000 | 170.37 |
1438041600000 | 171.87 |
1438128000000 | 173.4 |
1438214400000 | 173.66 |
1438300800000 | 173.79 |
1438560000000 | 174.83 |
1438646400000 | 174.8 |
1438732800000 | 175.74 |
1438819200000 | 174.17 |
1438905600000 | 172.38 |
1439164800000 | 173.69 |
1439251200000 | 171.68 |
1439337600000 | 167.6 |
1439424000000 | 169.63 |
1439510400000 | 169.92 |
1439769600000 | 170.23 |
1439856000000 | 171.03 |
1439942400000 | 168.41 |
1440028800000 | 164.29 |
1440115200000 | 159.78 |
1440374400000 | 152.33 |
1440460800000 | 158.67 |
1440547200000 | 157.34 |
1440633600000 | 161.5 |
1440720000000 | 162.01 |
1440979200000 | 161.97 |
1441065600000 | 158.57 |
1441152000000 | 159.26 |
1441238400000 | 162.57 |
1441324800000 | 159.22 |
1441584000000 | 159.72 |
1441670400000 | 161.54 |
1441756800000 | 163.22 |
1441843200000 | 161.95 |
1441929600000 | 160.57 |
1442188800000 | 159.58 |
1442275200000 | 160.05 |
1442361600000 | 161.71 |
1442448000000 | 161.82 |
1442534400000 | 160.05 |
1442793600000 | 160.99 |
1442880000000 | 156.78 |
1442966400000 | 156.96 |
1443052800000 | 153.75 |
1443139200000 | 157.09 |
1443398400000 | 154.49 |
1443484800000 | 153.29 |
1443571200000 | 156.27 |
1443657600000 | 156.05 |
1443744000000 | 156.58 |
1444003200000 | 160.99 |
1444089600000 | 162.01 |
1444176000000 | 161.88 |
1444262400000 | 162.13 |
1444348800000 | 162.23 |
1444608000000 | 161.04 |
1444694400000 | 159.42 |
1444780800000 | 158.54 |
1444867200000 | 160.69 |
1444953600000 | 160.89 |
1445212800000 | 162.05 |
1445299200000 | 162.27 |
1445385600000 | 162.51 |
1445472000000 | 164.38 |
1445558400000 | 167.86 |
1445817600000 | 167.22 |
1445904000000 | 164.96 |
1445990400000 | 166.84 |
1446076800000 | 167 |
1446163200000 | 167.21 |
1446422400000 | 168.13 |
1446508800000 | 168.64 |
1446595200000 | 169.04 |
1446681600000 | 168.2 |
1446768000000 | 169.62 |
1447027200000 | 168.21 |
1447113600000 | 168.13 |
1447200000000 | 169.11 |
1447286400000 | 166.59 |
1447372800000 | 165.53 |
1447632000000 | 166.52 |
1447718400000 | 169.79 |
1447804800000 | 169.99 |
1447891200000 | 170.59 |
1447977600000 | 170.75 |
1448236800000 | 170.41 |
1448323200000 | 167.98 |
1448409600000 | 170.23 |
1448496000000 | 171.51 |
1448582400000 | 171.66 |
1448841600000 | 173.15 |
1448928000000 | 173.31 |
1449014400000 | 173.55 |
1449100800000 | 169.6 |
1449187200000 | 169.25 |
1449446400000 | 170 |
1449532800000 | 167.03 |
1449619200000 | 166.32 |
1449705600000 | 165.76 |
1449792000000 | 163.08 |
1450051200000 | 161 |
1450137600000 | 164.9 |
1450224000000 | 165.4 |
1450310400000 | 166.8 |
1450396800000 | 165.57 |
1450656000000 | 163.96 |
1450742400000 | 163.64 |
1450828800000 | 167.07 |
1450915200000 | 167.06 |
1451260800000 | 166.66 |
1451347200000 | 168.56 |
1451433600000 | 168.28 |
1451520000000 | 167.86 |
1451865600000 | 164.45 |
1451952000000 | 164.74 |
1452038400000 | 162.56 |
1452124800000 | 158.82 |
1452211200000 | 156.94 |
1452470400000 | 156.16 |
1452556800000 | 156.67 |
1452643200000 | 156.64 |
1452729600000 | 153.45 |
1452816000000 | 149.21 |
1453075200000 | 147.58 |
1453161600000 | 149.46 |
1453248000000 | 144.88 |
1453334400000 | 147.17 |
1453420800000 | 151.56 |
1453680000000 | 151.38 |
1453766400000 | 152.57 |
1453852800000 | 152.78 |
1453939200000 | 151.01 |
1454025600000 | 154.46 |
1454284800000 | 154.7 |
1454371200000 | 152.28 |
1454457600000 | 150.07 |
1454544000000 | 149.76 |
1454630400000 | 148.4 |
1454889600000 | 141.71 |
1454976000000 | 139.72 |
1455062400000 | 142.63 |
1455148800000 | 138.52 |
1455235200000 | 141.77 |
1455494400000 | 146.22 |
1455580800000 | 145.62 |
1455667200000 | 149.93 |
1455753600000 | 151.27 |
1455840000000 | 150.22 |
1456099200000 | 152.24 |
1456185600000 | 151.25 |
1456272000000 | 148.36 |
1456358400000 | 151.22 |
1456444800000 | 153.52 |
1456704000000 | 154.55 |
1456790400000 | 156.78 |
1456876800000 | 156.56 |
1456963200000 | 156.2 |
1457049600000 | 157.83 |
1457308800000 | 157.5 |
1457395200000 | 155.24 |
1457481600000 | 155.84 |
1457568000000 | 153.74 |
1457654400000 | 157.47 |
1457913600000 | 159.02 |
1458000000000 | 157.57 |
1458086400000 | 158.2 |
1458172800000 | 158.45 |
1458259200000 | 159.42 |
1458518400000 | 158.72 |
1458604800000 | 158.51 |
1458691200000 | 158.42 |
1458777600000 | 156.61 |
1459209600000 | 157.25 |
1459296000000 | 159.4 |
1459382400000 | 158.35 |
1459468800000 | 157.22 |
1459728000000 | 157.36 |
1459814400000 | 154.63 |
1459900800000 | 155.51 |
1459987200000 | 154.19 |
1460073600000 | 156.09 |
1460332800000 | 156.49 |
1460419200000 | 157.05 |
1460505600000 | 159.79 |
1460592000000 | 159.6 |
1460678400000 | 158.95 |
1460937600000 | 159.35 |
1461024000000 | 161.43 |
1461110400000 | 161.59 |
1461196800000 | 161.06 |
1461283200000 | 161 |
1461542400000 | 160.77 |
1461628800000 | 160.92 |
1461715200000 | 161.3 |
1461801600000 | 161.64 |
1461888000000 | 159.28 |
1462147200000 | 159.05 |
1462233600000 | 157.2 |
1462320000000 | 156.38 |
1462406400000 | 157.3 |
1462492800000 | 156.74 |
1462752000000 | 157.02 |
1462838400000 | 158.32 |
1462924800000 | 157.7 |
1463011200000 | 157.46 |
1463097600000 | 157.55 |
1463356800000 | 157.97 |
1463443200000 | 158.6 |
1463529600000 | 160.1 |
1463616000000 | 158.8 |
1463702400000 | 160.77 |
1463961600000 | 161.3 |
1464048000000 | 163.71 |
1464134400000 | 165.23 |
1464220800000 | 165.04 |
1464307200000 | 165.28 |
1464566400000 | 165.46 |
1464652800000 | 164.68 |
1464739200000 | 163.07 |
1464825600000 | 163.45 |
1464912000000 | 162.29 |
1465171200000 | 162.61 |
1465257600000 | 164.74 |
1465344000000 | 163.9 |
1465430400000 | 162.48 |
1465516800000 | 158.15 |
1465776000000 | 154.86 |
1465862400000 | 151.82 |
1465948800000 | 152.92 |
1466035200000 | 150.46 |
1466121600000 | 153.87 |
1466380800000 | 159.65 |
1466467200000 | 160.38 |
1466553600000 | 160.49 |
1466640000000 | 163.37 |
1466726400000 | 150.67 |
1466985600000 | 141.05 |
1467072000000 | 145.1 |
1467158400000 | 149.22 |
1467244800000 | 150.4 |
1467331200000 | 152.14 |
1467590400000 | 150.05 |
1467676800000 | 146.14 |
1467763200000 | 144.02 |
1467849600000 | 145.87 |
1467936000000 | 148.98 |
1468195200000 | 152.83 |
1468281600000 | 154.74 |
1468368000000 | 154.65 |
1468454400000 | 155.75 |
1468540800000 | 154.98 |
1468800000000 | 156.17 |
1468886400000 | 156.31 |
1468972800000 | 157.85 |
1469059200000 | 157.77 |
1469145600000 | 157.17 |
1469404800000 | 158.09 |
1469491200000 | 158.22 |
1469577600000 | 159.38 |
1469664000000 | 158.46 |
1469750400000 | 159.08 |
1470009600000 | 157.9 |
1470096000000 | 156.49 |
1470182400000 | 156.29 |
1470268800000 | 157.44 |
1470355200000 | 159.33 |
1470614400000 | 159.79 |
1470700800000 | 161.32 |
1470787200000 | 161.06 |
1470873600000 | 162.37 |
1470960000000 | 162.55 |
1471219200000 | 162.17 |
1471305600000 | 160.94 |
1471392000000 | 159.54 |
1471478400000 | 161.41 |
1471564800000 | 160.03 |
1471824000000 | 160.67 |
1471910400000 | 162.17 |
1471996800000 | 162.93 |
1472083200000 | 161.33 |
1472169600000 | 161.94 |
1472428800000 | 161.88 |
1472515200000 | 162.05 |
1472601600000 | 161.1 |
1472688000000 | 162.27 |
1472774400000 | 164.4 |
1473033600000 | 165.03 |
1473120000000 | 164.84 |
1473206400000 | 165.23 |
1473292800000 | 165.29 |
1473379200000 | 163.09 |
1473638400000 | 161.46 |
1473724800000 | 159.77 |
1473811200000 | 160.09 |
1473897600000 | 161.19 |
1473984000000 | 160.7 |
1474243200000 | 161.94 |
1474329600000 | 161.47 |
1474416000000 | 162.09 |
1474502400000 | 164.32 |
1474588800000 | 162.87 |
1474848000000 | 160.85 |
1474934400000 | 160.47 |
1475020800000 | 161.87 |
1475107200000 | 161.86 |
1475193600000 | 162.37 |
1475452800000 | 163.19 |
1475539200000 | 163.92 |
1475625600000 | 163.04 |
1475712000000 | 162.31 |
1475798400000 | 160.3 |
1476057600000 | 161.25 |
1476144000000 | 160.34 |
1476230400000 | 159.86 |
1476316800000 | 158.99 |
1476403200000 | 160.8 |
1476662400000 | 159.48 |
1476748800000 | 161.94 |
1476835200000 | 162.66 |
1476921600000 | 162.54 |
1477008000000 | 162.58 |
1477267200000 | 162.38 |
1477353600000 | 161.21 |
1477440000000 | 160.57 |
1477526400000 | 159.49 |
1477612800000 | 159.48 |
1477872000000 | 158.83 |
1477958400000 | 157.54 |
1478044800000 | 155.87 |
1478131200000 | 157.01 |
1478217600000 | 155.2 |
1478476800000 | 157.03 |
1478563200000 | 157.15 |
1478649600000 | 159.22 |
1478736000000 | 159.35 |
1478822400000 | 158.44 |
1479081600000 | 158.46 |
1479168000000 | 159.47 |
1479254400000 | 159.33 |
1479340800000 | 160.17 |
1479427200000 | 160.42 |
1479686400000 | 160.48 |
1479772800000 | 161.45 |
1479859200000 | 161.12 |
1479945600000 | 161.7 |
1480032000000 | 161.59 |
1480291200000 | 160.57 |
1480377600000 | 161.09 |
1480464000000 | 161.53 |
1480550400000 | 161.32 |
1480636800000 | 160.19 |
1480896000000 | 160.98 |
1480982400000 | 161.97 |
1481068800000 | 162.8 |
1481155200000 | 164.55 |
1481241600000 | 166.2 |
1481500800000 | 165.5 |
1481587200000 | 166.6 |
1481673600000 | 165.75 |
1481760000000 | 166.75 |
1481846400000 | 167.57 |
1482105600000 | 167.56 |
1482192000000 | 168.18 |
1482278400000 | 168.3 |
1482364800000 | 167.86 |
1482451200000 | 168.23 |
1482796800000 | 168.76 |
1482883200000 | 169.32 |
1482969600000 | 168.86 |
1483056000000 | 169.41 |
1483315200000 | 170.67 |
1483401600000 | 172 |
1483488000000 | 171.58 |
1483574400000 | 172.16 |
1483660800000 | 171.86 |
1483920000000 | 170.67 |
1484006400000 | 170.41 |
1484092800000 | 170.76 |
1484179200000 | 169.54 |
1484265600000 | 170.89 |
1484524800000 | 169.56 |
1484611200000 | 169.94 |
1484697600000 | 170.47 |
1484784000000 | 170.71 |
1484870400000 | 170.47 |
1485129600000 | 170.2 |
1485216000000 | 170.49 |
1485302400000 | 172.57 |
1485388800000 | 173.18 |
1485475200000 | 173.08 |
1485734400000 | 171.19 |
1485820800000 | 170.36 |
1485907200000 | 172.27 |
1485993600000 | 171.89 |
1486080000000 | 172.92 |
1486339200000 | 171.71 |
1486425600000 | 173.2 |
1486512000000 | 173.86 |
1486598400000 | 174.6 |
1486684800000 | 175.1 |
1486944000000 | 176.47 |
1487030400000 | 177.07 |
1487116800000 | 177.18 |
1487203200000 | 176.47 |
1487289600000 | 176.01 |
1487548800000 | 176.72 |
1487635200000 | 178.21 |
1487721600000 | 177.66 |
1487808000000 | 177.95 |
1487894400000 | 176.15 |
1488153600000 | 176.31 |
1488240000000 | 176.9 |
1488326400000 | 179.12 |
1488412800000 | 179.4 |
1488499200000 | 178.55 |
1488758400000 | 178.06 |
1488844800000 | 177.57 |
1488931200000 | 177.83 |
1489017600000 | 177.99 |
1489104000000 | 178.41 |
1489363200000 | 179.22 |
1489449600000 | 178.5 |
1489536000000 | 179.37 |
1489622400000 | 180.6 |
1489708800000 | 181.02 |
1489968000000 | 181.25 |
1490054400000 | 179.66 |
1490140800000 | 178.4 |
1490227200000 | 180.53 |
1490313600000 | 180.32 |
1490572800000 | 179.33 |
1490659200000 | 180.38 |
1490745600000 | 180.61 |
1490832000000 | 181.92 |
1490918400000 | 182.88 |
1491177600000 | 182.64 |
1491264000000 | 183.04 |
1491350400000 | 183.66 |
1491436800000 | 184.25 |
1491523200000 | 184.45 |
1491782400000 | 185.24 |
1491868800000 | 185.11 |
1491955200000 | 186.16 |
1492041600000 | 186.22 |
1492473600000 | 184.9 |
1492560000000 | 186.04 |
1492646400000 | 186.42 |
1492732800000 | 186.3 |
1492992000000 | 189.22 |
1493078400000 | 190.01 |
1493164800000 | 191.43 |
1493251200000 | 191.5 |
1493337600000 | 191.42 |
1493596800000 | 191.2 |
1493683200000 | 193.36 |
1493769600000 | 192.13 |
1493856000000 | 192.91 |
1493942400000 | 193.9 |
1494201600000 | 193.71 |
1494288000000 | 194.83 |
1494374400000 | 195.27 |
1494460800000 | 194.16 |
1494547200000 | 194.42 |
1494806400000 | 194.55 |
1494892800000 | 194.02 |
1494979200000 | 191.15 |
1495065600000 | 190.07 |
1495152000000 | 191.77 |
1495411200000 | 191.96 |
1495497600000 | 192.56 |
1495584000000 | 193.36 |
1495670400000 | 193.23 |
1495756800000 | 193.35 |
1496016000000 | 192.9 |
1496102400000 | 193.03 |
1496188800000 | 192.42 |
1496275200000 | 193.86 |
1496361600000 | 194.11 |
1496620800000 | 193.34 |
1496707200000 | 191.74 |
1496793600000 | 192.27 |
1496880000000 | 192.22 |
1496966400000 | 192.4 |
1497225600000 | 189.98 |
1497312000000 | 192 |
1497398400000 | 192.11 |
1497484800000 | 190.24 |
1497571200000 | 191.97 |
1497830400000 | 193.22 |
1497916800000 | 191.68 |
1498003200000 | 191.57 |
1498089600000 | 191.49 |
1498176000000 | 191.41 |
1498435200000 | 191.58 |
1498521600000 | 189.32 |
1498608000000 | 189.47 |
1498694400000 | 187.21 |
1498780800000 | 187.74 |
1499040000000 | 188.73 |
1499126400000 | 188.45 |
1499212800000 | 189.32 |
1499299200000 | 187.92 |
1499385600000 | 187.98 |
1499644800000 | 188.7 |
1499731200000 | 187.36 |
1499817600000 | 189.52 |
1499904000000 | 190.51 |
1499990400000 | 191.26 |
1500249600000 | 191.98 |
1500336000000 | 190.79 |
1500422400000 | 192.43 |
1500508800000 | 191.19 |
1500595200000 | 189.57 |
1500854400000 | 189.23 |
1500940800000 | 189.49 |
1501027200000 | 190.96 |
1501113600000 | 191.23 |
1501200000000 | 189.2 |
1501459200000 | 189.41 |
1501545600000 | 190.52 |
1501632000000 | 190.14 |
1501718400000 | 189.97 |
1501804800000 | 191.41 |
1502064000000 | 191.33 |
1502150400000 | 191.19 |
1502236800000 | 190.17 |
1502323200000 | 188.93 |
1502409600000 | 186.64 |
1502668800000 | 188.86 |
1502755200000 | 188.53 |
1502841600000 | 190.13 |
1502928000000 | 189.22 |
1503014400000 | 187.93 |
1503273600000 | 187.49 |
1503360000000 | 188.85 |
1503446400000 | 187.82 |
1503532800000 | 187.76 |
1503619200000 | 187.7 |
1503878400000 | 186.69 |
1503964800000 | 184.25 |
1504051200000 | 185.97 |
1504137600000 | 187.77 |
1504224000000 | 188.61 |
1504483200000 | 187.66 |
1504569600000 | 187.97 |
1504656000000 | 187.73 |
1504742400000 | 188.59 |
1504828800000 | 188.87 |
1505088000000 | 190.45 |
1505174400000 | 191.33 |
1505260800000 | 190.94 |
1505347200000 | 191.77 |
1505433600000 | 191.42 |
1505692800000 | 192.15 |
1505779200000 | 192.58 |
1505865600000 | 192.56 |
1505952000000 | 192.61 |
1506038400000 | 193 |
1506297600000 | 193.48 |
1506384000000 | 193.04 |
1506470400000 | 193.7 |
1506556800000 | 194.76 |
1506643200000 | 195.7 |
1506902400000 | 196.43 |
1506988800000 | 197.21 |
1507075200000 | 196.9 |
1507161600000 | 196.83 |
1507248000000 | 195.96 |
1507507200000 | 196.2 |
1507593600000 | 196.54 |
1507680000000 | 196.51 |
1507766400000 | 196.79 |
1507852800000 | 197.53 |
1508112000000 | 197.05 |
1508198400000 | 196.05 |
1508284800000 | 196.88 |
1508371200000 | 194.68 |
1508457600000 | 195.58 |
1508716800000 | 195.72 |
1508803200000 | 195.1 |
1508889600000 | 194.68 |
1508976000000 | 196.21 |
1509062400000 | 197.09 |
1509321600000 | 198.02 |
1509408000000 | 198.83 |
1509494400000 | 199.83 |
1509580800000 | 198.14 |
1509667200000 | 199.36 |
1509926400000 | 199.52 |
1510012800000 | 198.6 |
1510099200000 | 198.08 |
1510185600000 | 195.68 |
1510272000000 | 195.28 |
1510531200000 | 193.19 |
1510617600000 | 192.77 |
1510704000000 | 191.45 |
1510790400000 | 193.96 |
1510876800000 | 192.95 |
1511136000000 | 194.52 |
1511222400000 | 195.56 |
1511308800000 | 195.24 |
1511395200000 | 195.29 |
1511481600000 | 194.66 |
1511740800000 | 193.86 |
1511827200000 | 194.81 |
1511913600000 | 195.6 |
1512000000000 | 195.58 |
1512086400000 | 194.7 |
1512345600000 | 195.94 |
1512432000000 | 195.69 |
1512518400000 | 195.14 |
1512604800000 | 195.85 |
1512691200000 | 197.45 |
1512950400000 | 197.31 |
1513036800000 | 197.84 |
1513123200000 | 197.06 |
1513209600000 | 196.98 |
1513296000000 | 196.39 |
1513555200000 | 198.84 |
1513641600000 | 198.44 |
1513728000000 | 197.79 |
1513814400000 | 198.44 |
1513900800000 | 198.83 |
1514332800000 | 200.04 |
1514419200000 | 199.95 |
1514505600000 | 200.09 |
1514851200000 | 200.17 |
1514937600000 | 201.21 |
1515024000000 | 202.67 |
1515110400000 | 204.39 |
1515369600000 | 204.93 |
1515456000000 | 205.67 |
1515542400000 | 204.23 |
1515628800000 | 203.5 |
1515715200000 | 204.22 |
1515974400000 | 203.76 |
1516060800000 | 204.43 |
1516147200000 | 204.63 |
1516233600000 | 204.79 |
1516320000000 | 206.14 |
1516579200000 | 206.82 |
1516665600000 | 207.5 |
1516752000000 | 206.85 |
1516838400000 | 205.56 |
1516924800000 | 206.34 |
1517184000000 | 205.52 |
1517270400000 | 203.45 |
1517356800000 | 204 |
1517443200000 | 203.76 |
1517529600000 | 200.43 |
1517788800000 | 196.91 |
1517875200000 | 192.82 |
1517961600000 | 197.11 |
1518048000000 | 193.71 |
1518134400000 | 191.48 |
1518393600000 | 193.21 |
1518480000000 | 192.1 |
1518566400000 | 194.51 |
1518652800000 | 195.93 |
1518739200000 | 198.28 |
1518998400000 | 197.61 |
1519084800000 | 198.84 |
1519171200000 | 198.82 |
1519257600000 | 198.44 |
1519344000000 | 199.3 |
1519603200000 | 199.82 |
1519689600000 | 199.62 |
1519776000000 | 198.08 |
1519862400000 | 195.72 |
1519948800000 | 192.5 |
1520208000000 | 194.36 |
1520294400000 | 195.55 |
1520380800000 | 196.42 |
1520467200000 | 198.56 |
1520553600000 | 199.78 |
1520812800000 | 200.17 |
1520899200000 | 198.58 |
1520985600000 | 197.83 |
1521072000000 | 198.92 |
1521158400000 | 198.66 |
1521417600000 | 197.62 |
1521504000000 | 198.22 |
1521590400000 | 198.15 |
1521676800000 | 195.28 |
1521763200000 | 194.26 |
1522022400000 | 192.78 |
1522108800000 | 194.76 |
1522195200000 | 194.23 |
1522281600000 | 195.32 |
1522713600000 | 194.17 |
1522800000000 | 192.32 |
1522886400000 | 196.48 |
1522972800000 | 196.14 |
1523232000000 | 196.05 |
1523318400000 | 197.93 |
1523404800000 | 196.9 |
1523491200000 | 198.91 |
1523577600000 | 199.32 |
1523836800000 | 198.76 |
1523923200000 | 200.34 |
1524009600000 | 201.3 |
1524096000000 | 201.9 |
1524182400000 | 201.46 |
1524441600000 | 202.35 |
1524528000000 | 201.59 |
1524614400000 | 200.03 |
1524700800000 | 201.93 |
1524787200000 | 201.99 |
1525046400000 | 202.03 |
1525132800000 | 201.97 |
1525219200000 | 203.95 |
1525305600000 | 202.49 |
1525392000000 | 203.26 |
1525651200000 | 205.11 |
1525737600000 | 205.8 |
1525824000000 | 206.89 |
1525910400000 | 206.25 |
1525996800000 | 206.87 |
1526256000000 | 206.98 |
1526342400000 | 206.55 |
1526428800000 | 207.32 |
1526515200000 | 209.25 |
1526601600000 | 208.69 |
1526860800000 | 209.81 |
1526947200000 | 210.53 |
1527033600000 | 208.29 |
1527120000000 | 207.85 |
1527206400000 | 208.7 |
1527465600000 | 207.95 |
1527552000000 | 204.4 |
1527638400000 | 205.31 |
1527724800000 | 205.13 |
1527811200000 | 207.22 |
1528070400000 | 208.45 |
1528156800000 | 208.43 |
1528243200000 | 208.75 |
1528329600000 | 208 |
1528416000000 | 207.35 |
1528675200000 | 209.08 |
1528761600000 | 209.37 |
1528848000000 | 209.85 |
1528934400000 | 212.58 |
1529020800000 | 209.29 |
1529280000000 | 208.2 |
1529366400000 | 206.51 |
1529452800000 | 207.36 |
1529539200000 | 205.57 |
1529625600000 | 207.28 |
1529884800000 | 204.42 |
1529971200000 | 203.97 |
1530057600000 | 204.82 |
1530144000000 | 202.13 |
1530230400000 | 204.19 |
1530489600000 | 201.58 |
1530576000000 | 203.15 |
1530662400000 | 202.7 |
1530748800000 | 203.2 |
1530835200000 | 203.99 |
1531094400000 | 205.64 |
1531180800000 | 206.68 |
1531267200000 | 204.61 |
1531353600000 | 206.25 |
1531440000000 | 205.55 |
1531699200000 | 206 |
1531785600000 | 206.33 |
1531872000000 | 207.13 |
1531958400000 | 206.29 |
1532044800000 | 206.55 |
1532304000000 | 205.88 |
1532390400000 | 207.63 |
1532476800000 | 207.2 |
1532563200000 | 208.35 |
1532649600000 | 209.09 |
1532908800000 | 208.33 |
1532995200000 | 207.8 |
1533081600000 | 207.82 |
1533168000000 | 206.04 |
1533254400000 | 206.81 |
1533513600000 | 206.78 |
1533600000000 | 207.65 |
1533686400000 | 206.88 |
1533772800000 | 207.89 |
1533859200000 | 206.43 |
1534118400000 | 206.11 |
1534204800000 | 205.54 |
1534291200000 | 202.9 |
1534377600000 | 203.81 |
1534464000000 | 203.09 |
1534723200000 | 204.31 |
1534809600000 | 205.17 |
1534896000000 | 205.31 |
1534982400000 | 205.34 |
1535068800000 | 205.36 |
1535328000000 | 206.38 |
1535414400000 | 206.63 |
1535500800000 | 207.28 |
1535587200000 | 206.77 |
1535673600000 | 206.26 |
1535932800000 | 205.76 |
1536019200000 | 204.52 |
1536105600000 | 202.79 |
1536192000000 | 201.54 |
1536278400000 | 201.35 |
1536537600000 | 202.5 |
1536624000000 | 202.57 |
1536710400000 | 204.16 |
1536796800000 | 203.2 |
1536883200000 | 204.29 |
1537142400000 | 204.8 |
1537228800000 | 205.35 |
1537315200000 | 205.2 |
1537401600000 | 205.64 |
1537488000000 | 205.56 |
1537747200000 | 204.46 |
1537833600000 | 204.73 |
1537920000000 | 204.76 |
1538006400000 | 204.4 |
1538092800000 | 203.45 |
1538352000000 | 204.17 |
1538438400000 | 202.7 |
1538524800000 | 203.52 |
1538611200000 | 201.01 |
1538697600000 | 198.78 |
1538956800000 | 195.7 |
1539043200000 | 195.72 |
1539129600000 | 191.81 |
1539216000000 | 188.51 |
1539302400000 | 189.24 |
1539561600000 | 187.87 |
1539648000000 | 192.43 |
1539734400000 | 191.44 |
1539820800000 | 190.99 |
1539907200000 | 189.1 |
1540166400000 | 188.26 |
1540252800000 | 184.05 |
1540339200000 | 184.16 |
1540425600000 | 184.53 |
1540512000000 | 182.5 |
1540771200000 | 185.01 |
1540857600000 | 185.65 |
1540944000000 | 188.94 |
1541030400000 | 190.44 |
1541116800000 | 192.04 |
1541376000000 | 190.37 |
1541462400000 | 190.64 |
1541548800000 | 192.87 |
1541635200000 | 193.08 |
1541721600000 | 191.61 |
1541980800000 | 188.59 |
1542067200000 | 189.88 |
1542153600000 | 189.27 |
1542240000000 | 186.13 |
1542326400000 | 185.97 |
1542585600000 | 184.34 |
1542672000000 | 181.24 |
1542758400000 | 183.39 |
1542844800000 | 182.79 |
1542931200000 | 183.31 |
1543190400000 | 185.91 |
1543276800000 | 185.55 |
1543363200000 | 185.51 |
1543449600000 | 185.93 |
1543536000000 | 184.79 |
1543795200000 | 186.73 |
1543881600000 | 184.69 |
1543968000000 | 183.68 |
1544054400000 | 178.7 |
1544140800000 | 179.64 |
1544400000000 | 175.63 |
1544486400000 | 177.88 |
1544572800000 | 181.06 |
1544659200000 | 180.16 |
1544745600000 | 178.86 |
1545004800000 | 176.71 |
1545091200000 | 175.79 |
1545177600000 | 176.6 |
1545264000000 | 173.8 |
1545350400000 | 173.68 |
1545609600000 | 173.23 |
1545868800000 | 170.7 |
1545955200000 | 174.31 |
1546214400000 | 175.36 |
1546387200000 | 175.49 |
1546473600000 | 173.32 |
1546560000000 | 178.51 |
1546819200000 | 180.45 |
1546905600000 | 182.06 |
1546992000000 | 183.79 |
1547078400000 | 183.66 |
1547164800000 | 183.95 |
1547424000000 | 182.74 |
1547510400000 | 182.87 |
1547596800000 | 184.84 |
1547683200000 | 184.96 |
1547769600000 | 187.82 |
1548028800000 | 188.32 |
1548115200000 | 187.89 |
1548201600000 | 187.86 |
1548288000000 | 188.65 |
1548374400000 | 189.63 |
1548633600000 | 187.81 |
1548720000000 | 189.22 |
1548806400000 | 189.52 |
1548892800000 | 189.11 |
1548979200000 | 189.29 |
1549238400000 | 189.91 |
1549324800000 | 191.88 |
1549411200000 | 192.51 |
1549497600000 | 189.67 |
1549584000000 | 187.48 |
1549843200000 | 189.1 |
1549929600000 | 190.02 |
1550016000000 | 191.37 |
1550102400000 | 190.84 |
1550188800000 | 192.73 |
1550448000000 | 193.94 |
1550534400000 | 193.09 |
1550620800000 | 194.79 |
1550707200000 | 194.5 |
1550793600000 | 194.68 |
1551052800000 | 195.21 |
1551139200000 | 196.51 |
1551225600000 | 195.58 |
1551312000000 | 196.08 |
1551398400000 | 197.95 |
1551657600000 | 198.79 |
1551744000000 | 198.37 |
1551830400000 | 197.99 |
1551916800000 | 195.89 |
1552003200000 | 193.92 |
1552262400000 | 195.57 |
1552348800000 | 196.21 |
1552435200000 | 197.3 |
1552521600000 | 199.02 |
1552608000000 | 200.19 |
1552867200000 | 200.2 |
1552953600000 | 201.92 |
1553040000000 | 199.95 |
1553126400000 | 199.6 |
1553212800000 | 197.17 |
1553472000000 | 195.71 |
1553558400000 | 197.42 |
1553644800000 | 197.16 |
1553731200000 | 196.82 |
1553817600000 | 198.54 |
1554076800000 | 201.59 |
1554163200000 | 202.44 |
1554249600000 | 205.47 |
1554336000000 | 204.62 |
1554422400000 | 205.24 |
1554681600000 | 204.28 |
1554768000000 | 203.2 |
1554854400000 | 204.15 |
1554940800000 | 204.9 |
1555027200000 | 205.96 |
1555286400000 | 207.08 |
1555372800000 | 207.62 |
1555459200000 | 207.15 |
1555545600000 | 207.43 |
1555977600000 | 208.04 |
1556064000000 | 207.7 |
1556150400000 | 206.77 |
1556236800000 | 207.35 |
1556496000000 | 208.08 |
1556582400000 | 207.86 |
1556668800000 | 207.74 |
1556755200000 | 206.36 |
1556841600000 | 207.54 |
1557100800000 | 205.41 |
1557187200000 | 203.56 |
1557273600000 | 203.93 |
1557360000000 | 200.12 |
1557446400000 | 201.1 |
1557705600000 | 197.22 |
1557792000000 | 199.94 |
1557878400000 | 200.22 |
1557964800000 | 202.82 |
1558051200000 | 201.74 |
1558310400000 | 199.4 |
1558396800000 | 201.2 |
1558483200000 | 201.24 |
1558569600000 | 197.92 |
1558656000000 | 199.01 |
1558915200000 | 199.28 |
1559001600000 | 199.54 |
1559088000000 | 196.31 |
1559174400000 | 197.49 |
1559260800000 | 196.11 |
1559520000000 | 195.69 |
1559606400000 | 197.44 |
1559692800000 | 198.49 |
1559779200000 | 198.03 |
1559865600000 | 199.91 |
1560124800000 | 200.36 |
1560211200000 | 201.8899 |
1560297600000 | 201.3 |
1560384000000 | 201.68 |
1560470400000 | 200.49 |
1560729600000 | 200.3 |
1560816000000 | 203.11 |
1560902400000 | 203.4 |
1560988800000 | 204.46 |
1561075200000 | 203.77 |
1561334400000 | 203 |
1561420800000 | 203.13 |
1561507200000 | 202.75 |
1561593600000 | 203.48 |
1561680000000 | 205.4 |
1561939200000 | 207.6699 |
1562025600000 | 207.59 |
1562112000000 | 209.53 |
1562198400000 | 210.15 |
1562284800000 | 208.33 |
1562544000000 | 208.22 |
1562630400000 | 206.62 |
1562716800000 | 206.61 |
1562803200000 | 206.96 |
1562889600000 | 207.9199 |
1563148800000 | 208.86 |
1563235200000 | 208.94 |
1563321600000 | 207.98 |
1563408000000 | 206.91 |
1563494400000 | 207.62 |
1563753600000 | 207.84 |
1563840000000 | 209.69 |
1563926400000 | 210.73 |
1564012800000 | 210.41 |
1564099200000 | 210.33 |
1564358400000 | 209.52 |
1564444800000 | 206.07 |
1564531200000 | 206.28 |
1564617600000 | 207.29 |
1564704000000 | 203.03 |
1564963200000 | 198.19 |
1565049600000 | 198.01 |
1565136000000 | 198.3 |
1565222400000 | 201.12 |
1565308800000 | 199.23 |
1565568000000 | 197.88 |
1565654400000 | 198.65 |
1565740800000 | 194.82 |
1565827200000 | 194 |
1565913600000 | 196.53 |
1566172800000 | 199.82 |
1566259200000 | 198.02 |
1566345600000 | 200.99 |
1566432000000 | 200.56 |
1566518400000 | 199.37 |
1566777600000 | 198.6399 |
1566864000000 | 200.25 |
1566950400000 | 199.01 |
1567036800000 | 200.71 |
1567123200000 | 202.6399 |
1567382400000 | 202.75 |
1567468800000 | 202.03 |
1567555200000 | 204.05 |
1567641600000 | 205.88 |
1567728000000 | 206.1 |
1567987200000 | 205.9 |
1568073600000 | 206.07 |
1568160000000 | 208.38 |
1568246400000 | 208.6399 |
1568332800000 | 210.56 |
1568592000000 | 210.02 |
1568678400000 | 209.37 |
1568764800000 | 209.5 |
1568851200000 | 210.39 |
1568937600000 | 210.39 |
1569196800000 | 208.08 |
1569283200000 | 208.61 |
1569369600000 | 206.82 |
1569456000000 | 207.81 |
1569542400000 | 208.72 |
1569801600000 | 209.1 |
1569888000000 | 207.1399 |
1569974400000 | 202.55 |
1570060800000 | 202.02 |
1570147200000 | 203.44 |
1570406400000 | 204.16 |
1570492800000 | 201.6399 |
1570579200000 | 202.03 |
1570665600000 | 203.02 |
1570752000000 | 209.32 |
1571011200000 | 208.48 |
1571097600000 | 211.67 |
1571184000000 | 210.77 |
1571270400000 | 211.03 |
1571356800000 | 210.54 |
1571616000000 | 212.4 |
1571702400000 | 211.72 |
1571788800000 | 211.36 |
1571875200000 | 212.3 |
1571961600000 | 212.78 |
1572220800000 | 214.42 |
1572307200000 | 214.02 |
1572393600000 | 213.73 |
1572480000000 | 212.85 |
1572566400000 | 214.9 |
1572825600000 | 217.1 |
1572912000000 | 217.51 |
1572998400000 | 217.47 |
1573084800000 | 219.79 |
1573171200000 | 218.82 |
1573430400000 | 218.97 |
1573516800000 | 219.26 |
1573603200000 | 218.41 |
1573689600000 | 217.98 |
1573776000000 | 219.45 |
1574035200000 | 219.6 |
1574121600000 | 219.68 |
1574208000000 | 219.05 |
1574294400000 | 217.65 |
1574380800000 | 218.65 |
1574640000000 | 221.24 |
1574726400000 | 222.33 |
1574812800000 | 222.94 |
1574899200000 | 223.01 |
1574985600000 | 221.6 |
1575244800000 | 219.18 |
1575331200000 | 218.1 |
1575417600000 | 221.21 |
1575504000000 | 221.71 |
1575590400000 | 224.28 |
1575849600000 | 223.63 |
1575936000000 | 222.92 |
1576022400000 | 222.94 |
1576108800000 | 223.71 |
1576195200000 | 226.78 |
1576454400000 | 229.76 |
1576540800000 | 227.66 |
1576627200000 | 226.77 |
1576713600000 | 226.55 |
1576800000000 | 227.51 |
1577059200000 | 228.16 |
1577145600000 | 228.98 |
1577404800000 | 229.98 |
1577664000000 | 228.04 |
1577750400000 | 227.97 |
1577923200000 | 230.51 |
1578009600000 | 228.89 |
1578268800000 | 227.54 |
1578355200000 | 228.62 |
1578441600000 | 228.38 |
1578528000000 | 229.46 |
1578614400000 | 229.17 |
1578873600000 | 228.82 |
1578960000000 | 229.9 |
1579046400000 | 229.88 |
1579132800000 | 230.6 |
1579219200000 | 232.3 |
1579478400000 | 232.34 |
1579564800000 | 231.63 |
1579651200000 | 231.9 |
1579737600000 | 229.29 |
1579824000000 | 230.86 |
1580083200000 | 225.88 |
1580169600000 | 227.15 |
1580256000000 | 228.22 |
1580342400000 | 225.3 |
1580428800000 | 223.8 |
1580688000000 | 224.31 |
1580774400000 | 228.65 |
1580860800000 | 231.36 |
1580947200000 | 231.21 |
1581033600000 | 230.08 |
1581292800000 | 230.42 |
1581379200000 | 233.37 |
1581465600000 | 235.26 |
1581552000000 | 235.56 |
1581638400000 | 235.98 |
1581897600000 | 236.62 |
1581984000000 | 235.62 |
1582070400000 | 237.76 |
1582156800000 | 236.54 |
1582243200000 | 235.46 |
1582502400000 | 225.76 |
1582588800000 | 221.99 |
1582675200000 | 221.52 |
1582761600000 | 212.12 |
1582848000000 | 205.94 |
1583107200000 | 204.71 |
1583193600000 | 209.74 |
1583280000000 | 210.47 |
1583366400000 | 206.48 |
1583452800000 | 199.99 |
1583712000000 | 185.7 |
1583798400000 | 183.72 |
1583884800000 | 180.72 |
1583971200000 | 160.35 |
1584057600000 | 162.1 |
1584316800000 | 151.57 |
1584403200000 | 151.26 |
1584489600000 | 146.83 |
1584576000000 | 148.77 |
1584662400000 | 153.73 |
1584921600000 | 147.37 |
1585008000000 | 158.99 |
1585094400000 | 163.37 |
1585180800000 | 167.9 |
1585267200000 | 163.1 |
1585526400000 | 164.35 |
1585612800000 | 168.98 |
1585699200000 | 164.74 |
1585785600000 | 164.99 |
1585872000000 | 163.2 |
1586131200000 | 169.96 |
1586217600000 | 174.52 |
1586304000000 | 176.28 |
1586390400000 | 180.26 |
1586822400000 | 181.69 |
1586908800000 | 174.85 |
1586995200000 | 175.12 |
1587081600000 | 180.4199 |
1587340800000 | 181.19 |
1587427200000 | 176.77 |
1587513600000 | 179.49 |
1587600000000 | 182.53 |
1587686400000 | 180.49 |
1587945600000 | 183.3 |
1588032000000 | 186.26 |
1588118400000 | 191 |
1588204800000 | 188.29 |
1588291200000 | 186.3899 |
1588550400000 | 181.9199 |
1588636800000 | 185.57 |
1588723200000 | 185.16 |
1588809600000 | 187.94 |
1588896000000 | 189.9199 |
1589155200000 | 189.55 |
1589241600000 | 189.31 |
1589328000000 | 186.08 |
1589414400000 | 180.99 |
1589500800000 | 183.06 |
1589760000000 | 189.6399 |
1589846400000 | 189.28 |
1589932800000 | 191.08 |
1590019200000 | 190.3 |
1590105600000 | 191.65 |
1590364800000 | 194.5 |
1590451200000 | 198.1699 |
1590537600000 | 197.02 |
1590624000000 | 201.1 |
1590710400000 | 199.2 |
1590969600000 | 200.8 |
1591056000000 | 203.47 |
1591142400000 | 207.4199 |
1591228800000 | 206.57 |
1591315200000 | 209.86 |
1591574400000 | 208.31 |
1591660800000 | 205.45 |
1591747200000 | 203.98 |
1591833600000 | 195.79 |
1591920000000 | 196.85 |
1592179200000 | 196.91 |
1592265600000 | 202.26 |
1592352000000 | 203.47 |
1592438400000 | 202.32 |
1592524800000 | 203.06 |
1592784000000 | 201.46 |
1592870400000 | 203.59 |
1592956800000 | 198.16 |
1593043200000 | 198.75 |
1593129600000 | 198.24 |
1593388800000 | 198.51 |
1593475200000 | 199.1399 |
1593561600000 | 200.34 |
1593648000000 | 203.8 |
1593734400000 | 202.94 |
1593993600000 | 206.06 |
1594080000000 | 205.03 |
1594166400000 | 203.24 |
1594252800000 | 201.13 |
1594339200000 | 202.94 |
1594598400000 | 204.85 |
1594684800000 | 202.74 |
1594771200000 | 206.44 |
1594857600000 | 205.43 |
1594944000000 | 205.26 |
1595203200000 | 207.58 |
1595289600000 | 209.31 |
1595376000000 | 208.78 |
1595462400000 | 208.38 |
1595548800000 | 205.1399 |
1595808000000 | 204.4199 |
1595894400000 | 205.59 |
1595980800000 | 205.82 |
1596067200000 | 202.16 |
1596153600000 | 201.93 |
1596412800000 | 205.48 |
1596499200000 | 205.79 |
1596585600000 | 208.93 |
1596672000000 | 207.96 |
1596758400000 | 208.97 |
1597017600000 | 210.21 |
1597104000000 | 213.94 |
1597190400000 | 214.94 |
1597276800000 | 214.41 |
1597363200000 | 211.83 |
1597622400000 | 212.3 |
1597708800000 | 210.7 |
1597795200000 | 211.46 |
1597881600000 | 210.13 |
1597968000000 | 210.37 |
1598227200000 | 212.96 |
1598313600000 | 212.69 |
1598400000000 | 215.32 |
1598486400000 | 214.14 |
1598572800000 | 214 |
1598832000000 | 213.25 |
1598918400000 | 212.08 |
1599004800000 | 214.57 |
1599091200000 | 211.76 |
1599177600000 | 209.1699 |
1599436800000 | 212.85 |
1599523200000 | 210.58 |
1599609600000 | 213.07 |
1599696000000 | 211.77 |
1599782400000 | 211.44 |
1600041600000 | 212.06 |
1600128000000 | 213.3 |
1600214400000 | 215.56 |
1600300800000 | 215.29 |
1600387200000 | 213.53 |
1600646400000 | 205.51 |
1600732800000 | 205.86 |
1600819200000 | 206.33 |
1600905600000 | 203.95 |
1600992000000 | 204.5 |
1601251200000 | 209.36 |
1601337600000 | 208.32 |
1601424000000 | 209.73 |
1601510400000 | 210.4 |
1601596800000 | 210.66 |
1601856000000 | 213.34 |
1601942400000 | 214.7 |
1602028800000 | 213.99 |
1602115200000 | 215.94 |
1602201600000 | 216.85 |
1602460800000 | 218.88 |
1602547200000 | 216.68 |
1602633600000 | 217.31 |
1602720000000 | 213.36 |
1602806400000 | 214.16 |
1603065600000 | 214.2 |
1603152000000 | 214.05 |
1603238400000 | 211.26 |
1603324800000 | 211.24 |
1603411200000 | 211.64 |
1603670400000 | 207.12 |
1603756800000 | 205.13 |
1603843200000 | 198.69 |
1603929600000 | 198.31 |
1604016000000 | 200.03 |
1604275200000 | 201.77 |
1604361600000 | 206.55 |
1604448000000 | 210.69 |
1604534400000 | 213.09 |
1604620800000 | 212.4 |
1604880000000 | 220.78 |
1604966400000 | 222.71 |
1605052800000 | 224.62 |
1605139200000 | 223.78 |
1605225600000 | 223.71 |
1605484800000 | 228.99 |
1605571200000 | 227.97 |
1605657600000 | 229.23 |
1605744000000 | 226.99 |
1605830400000 | 228.69 |
1606089600000 | 228.84 |
1606176000000 | 230.07 |
1606262400000 | 229.67 |
1606348800000 | 229.15 |
1606435200000 | 230.19 |
1606694400000 | 228.24 |
1606780800000 | 230.06 |
1606867200000 | 228.98 |
1606953600000 | 230.33 |
1607040000000 | 231.63 |
1607299200000 | 230.03 |
1607385600000 | 230.44 |
1607472000000 | 231.12 |
1607558400000 | 229.18 |
1607644800000 | 228.07 |
1607904000000 | 230.26 |
1607990400000 | 231.57 |
1608076800000 | 234.03 |
1608163200000 | 236.08 |
1608249600000 | 234.88 |
1608508800000 | 230.01 |
1608595200000 | 232.93 |
1608681600000 | 236.57 |
1608768000000 | 237.45 |
1609113600000 | 238.31 |
1609200000000 | 241.12 |
1609286400000 | 240.25 |
1609372800000 | 240.04 |
1609718400000 | 240.46 |
1609804800000 | 240.69 |
1609891200000 | 242.51 |
1609977600000 | 244.09 |
1610064000000 | 245.85 |
1610323200000 | 243.05 |
1610409600000 | 244.07 |
1610496000000 | 244.62 |
1610582400000 | 247.07 |
1610668800000 | 244.58 |
1610928000000 | 245.79 |
1611014400000 | 245.29 |
1611100800000 | 247.49 |
1611187200000 | 247.89 |
1611273600000 | 245.97 |
1611532800000 | 243.07 |
1611619200000 | 244.63 |
1611705600000 | 242.02 |
1611792000000 | 243.94 |
1611878400000 | 240.68 |
1612137600000 | 243.45 |
1612224000000 | 247 |
1612310400000 | 248.08 |
1612396800000 | 248.91 |
1612483200000 | 250.04 |
1612742400000 | 250.59 |
1612828800000 | 249.68 |
1612915200000 | 249.35 |
1613001600000 | 250.72 |
1613088000000 | 251.65 |
1613347200000 | 254.95 |
1613433600000 | 255.12 |
1613520000000 | 251.91 |
1613606400000 | 248.69 |
1613692800000 | 250.77 |
1613952000000 | 249.52 |
1614038400000 | 248.33 |
1614124800000 | 250.29 |
1614211200000 | 250.14 |
1614297600000 | 246.5 |
1614556800000 | 251.47 |
1614643200000 | 251.63 |
1614729600000 | 251.84 |
1614816000000 | 250.62 |
1614902400000 | 248.04 |
1615161600000 | 252.25 |
1615248000000 | 255.01 |
1615334400000 | 255.64 |
1615420800000 | 258.1 |
1615507200000 | 257.07 |
1615766400000 | 256.85 |
1615852800000 | 259.62 |
1615939200000 | 257.07 |
1616025600000 | 257.56 |
1616112000000 | 255.8 |
1616371200000 | 255.93 |
1616457600000 | 255.4 |
1616544000000 | 255.62 |
1616630400000 | 253.9 |
1616716800000 | 256.93 |
1616976000000 | 256.71 |
1617062400000 | 258.72 |
1617148800000 | 258.75 |
1617235200000 | 261.75 |
1617667200000 | 263.88 |
1617753600000 | 263.79 |
1617840000000 | 264.63 |
1617926400000 | 265.08 |
1618185600000 | 263.41 |
1618272000000 | 265.49 |
1618358400000 | 266.01 |
1618444800000 | 266.77 |
1618531200000 | 269.17 |
1618790400000 | 269.63 |
1618876800000 | 265.43 |
1618963200000 | 265.37 |
1619049600000 | 267.94 |
1619136000000 | 267.95 |
1619395200000 | 270.31 |
1619481600000 | 269.82 |
1619568000000 | 269.99 |
1619654400000 | 269.44 |
1619740800000 | 268.65 |
1620000000000 | 270.35 |
1620086400000 | 266.64 |
1620172800000 | 269.61 |
1620259200000 | 268.79 |
1620345600000 | 272.48 |
1620604800000 | 272.83 |
1620691200000 | 267.33 |
1620777600000 | 267.27 |
1620864000000 | 266.6 |
1620950400000 | 269.74 |
1621209600000 | 269.51 |
1621296000000 | 271.17 |
1621382400000 | 267.46 |
1621468800000 | 270.46 |
1621555200000 | 271.71 |
1621814400000 | 272.48 |
1621900800000 | 273.24 |
1621987200000 | 273.39 |
1622073600000 | 275.19 |
1622160000000 | 276.89 |
1622419200000 | 276.39 |
1622505600000 | 278.56 |
1622592000000 | 279.12 |
1622678400000 | 278.43 |
1622764800000 | 280.17 |
1623024000000 | 280.99 |
1623110400000 | 281.47 |
1623196800000 | 281.61 |
1623283200000 | 280.9 |
1623369600000 | 282.24 |
1623628800000 | 283.37 |
1623715200000 | 282.13 |
1623801600000 | 282.44 |
1623888000000 | 280.87 |
1623974400000 | 277.45 |
1624233600000 | 278.5 |
1624320000000 | 279.89 |
1624406400000 | 278.06 |
1624492800000 | 279.58 |
1624579200000 | 280.74 |
1624838400000 | 278.98 |
1624924800000 | 279.81 |
1625011200000 | 277.65 |
1625097600000 | 280.57 |
1625184000000 | 282.66 |
1625443200000 | 284.2 |
1625529600000 | 283.9 |
1625616000000 | 285.79 |
1625702400000 | 281.04 |
1625788800000 | 284.33 |
1626048000000 | 286.69 |
1626134400000 | 286.5899 |
1626220800000 | 285.68 |
1626307200000 | 282.62 |
1626393600000 | 282.42 |
1626652800000 | 276.11 |
1626739200000 | 277.55 |
1626825600000 | 282.96 |
1626912000000 | 286.02 |
1626998400000 | 288.39 |
1627257600000 | 288.37 |
1627344000000 | 287.24 |
1627430400000 | 289.72 |
1627516800000 | 290.23 |
1627603200000 | 288.97 |
1627862400000 | 292.12 |
1627948800000 | 292.08 |
1628035200000 | 294.07 |
1628121600000 | 295.9 |
1628208000000 | 294.79 |
1628467200000 | 294.38 |
1628553600000 | 295.65 |
1628640000000 | 297.36 |
1628726400000 | 297.5899 |
1628812800000 | 298.08 |
1629072000000 | 297.0899 |
1629158400000 | 296.23 |
1629244800000 | 298.12 |
1629331200000 | 293.38 |
1629417600000 | 294.55 |
1629676800000 | 296.17 |
1629763200000 | 296.3399 |
1629849600000 | 297.06 |
1629936000000 | 296.62 |
1630022400000 | 298.63 |
1630281600000 | 299.37 |
1630368000000 | 298.18 |
1630454400000 | 299.61 |
1630540800000 | 301.85 |
1630627200000 | 300.2 |
1630886400000 | 301.13 |
1630972800000 | 299.11 |
1631059200000 | 295.42 |
1631145600000 | 296.65 |
1631232000000 | 295.14 |
1631491200000 | 295.18 |
1631577600000 | 295.47 |
1631664000000 | 292 |
1631750400000 | 293.77 |
1631836800000 | 292.72 |
1632096000000 | 287.61 |
1632182400000 | 289.96 |
1632268800000 | 292.72 |
1632355200000 | 296.08 |
1632441600000 | 292.35 |
1632700800000 | 291.15 |
1632787200000 | 283.08 |
1632873600000 | 283.32 |
1632960000000 | 283.97 |
1633046400000 | 283.9 |
1633305600000 | 281.42 |
1633392000000 | 284.05 |
1633478400000 | 280.3 |
1633564800000 | 283.52 |
1633651200000 | 282.47 |
1633910400000 | 281.46 |
1633996800000 | 282.72 |
1634083200000 | 286.15 |
1634169600000 | 289.7799 |
1634256000000 | 291.79 |
1634515200000 | 290.7 |
1634601600000 | 292.3 |
1634688000000 | 293.13 |
1634774400000 | 293.02 |
1634860800000 | 293.99 |
1635120000000 | 293.87 |
1635206400000 | 295.68 |
1635292800000 | 295.19 |
1635379200000 | 296.01 |
1635465600000 | 294.71 |
1635724800000 | 296.57 |
1635811200000 | 295.7799 |
1635897600000 | 296.86 |
1635984000000 | 300.56 |
1636070400000 | 301.04 |
1636329600000 | 301.31 |
1636416000000 | 300.68 |
1636502400000 | 300.15 |
1636588800000 | 300.72 |
1636675200000 | 301.68 |
1636934400000 | 303.44 |
1637020800000 | 303.13 |
1637107200000 | 302.13 |
1637193600000 | 300.56 |
1637280000000 | 299.91 |
1637539200000 | 299.14 |
1637625600000 | 293.71 |
1637712000000 | 293.13 |
1637798400000 | 295.37 |
1637884800000 | 285.95 |
1638144000000 | 288.49 |
1638230400000 | 286.14 |
1638316800000 | 289.62 |
1638403200000 | 285.85 |
1638489600000 | 282.21 |
1638748800000 | 284.68 |
1638835200000 | 291.64 |
1638921600000 | 289.77 |
1639008000000 | 289.39 |
1639094400000 | 287.69 |
1639353600000 | 285.71 |
1639440000000 | 282.72 |
1639526400000 | 283.21 |
1639612800000 | 285.43 |
1639699200000 | 285.14 |
1639958400000 | 281.33 |
1640044800000 | 285.27 |
1640131200000 | 288.98 |
1640217600000 | 291.91 |
1640304000000 | 291.8 |
1640563200000 | 293.85 |
1640649600000 | 295.72 |
1640736000000 | 296.97 |
1640822400000 | 297.23 |
1640908800000 | 296.51 |
1641168000000 | 297.82 |
1641254400000 | 300.14 |
1641340800000 | 300.16 |
1641427200000 | 296.19 |
1641513600000 | 293.45 |
1641772800000 | 287.43 |
1641859200000 | 289.79 |
1641945600000 | 292.18 |
1642032000000 | 290.8 |
1642118400000 | 286.29 |
1642377600000 | 287.73 |
1642464000000 | 283.4 |
1642550400000 | 284.79 |
1642636800000 | 285.57 |
1642723200000 | 278.7 |
1642982400000 | 266.5 |
1643068800000 | 267.65 |
1643155200000 | 273.26 |
1643241600000 | 274.14 |
1643328000000 | 271.32 |
1643587200000 | 274.95 |
1643673600000 | 278.81 |
1643760000000 | 281.48 |
1643846400000 | 275.67 |
1643932800000 | 270.16 |
1644192000000 | 270.88 |
1644278400000 | 270.81 |
1644364800000 | 277.49 |
1644451200000 | 276.55 |
1644537600000 | 274.65 |
1644796800000 | 268.2 |
1644883200000 | 273.0899 |
1644969600000 | 273.14 |
1645056000000 | 270.29 |
1645142400000 | 266.77 |
1645401600000 | 262.46 |
1645488000000 | 262.69 |
1645574400000 | 261.0899 |
1645660800000 | 251.84 |
1645747200000 | 260.67 |
1646006400000 | 262.0899 |
1646092800000 | 255.37 |
1646179200000 | 257.79 |
1646265600000 | 250.47 |
1646352000000 | 241.17 |
1646611200000 | 237.8 |
1646697600000 | 237.32 |
1646784000000 | 248.85 |
1646870400000 | 246.63 |
1646956800000 | 250.55 |
1647216000000 | 254.41 |
1647302400000 | 251.65 |
1647388800000 | 261.81 |
1647475200000 | 262.7 |
1647561600000 | 265.31 |
1647820800000 | 264.8 |
1647907200000 | 266.43 |
1647993600000 | 263.15 |
1648080000000 | 261.37 |
1648166400000 | 262 |
1648425600000 | 262.9 |
1648512000000 | 270.18 |
1648598400000 | 268.22 |
1648684800000 | 264.76 |
1648771200000 | 266.25 |
1649030400000 | 268.15 |
1649116800000 | 268.12 |
1649203200000 | 262.42 |
1649289600000 | 262.25 |
1649376000000 | 264.91 |
1649635200000 | 262.71 |
1649721600000 | 262.57 |
1649808000000 | 262.37 |
1649894400000 | 265.07 |
1650326400000 | 263.48 |
1650412800000 | 265.46 |
1650499200000 | 268.31 |
1650585600000 | 262.81 |
1650844800000 | 257.25 |
1650931200000 | 253.53 |
1651017600000 | 253.76 |
1651104000000 | 255.54 |
1651190400000 | 257.41 |
1651449600000 | 253.23 |
1651536000000 | 254.04 |
1651622400000 | 250.73 |
1651708800000 | 247.31 |
1651795200000 | 241.61 |
1652054400000 | 233.44 |
1652140800000 | 235.41 |
1652227200000 | 240.12 |
1652313600000 | 239.03 |
1652400000000 | 244.68 |
1652659200000 | 245.16 |
1652745600000 | 248.43 |
1652832000000 | 245.62 |
1652918400000 | 243.48 |
1653004800000 | 245.77 |
1653264000000 | 248.69 |
1653350400000 | 244.22 |
1653436800000 | 245.33 |
1653523200000 | 247.67 |
1653609600000 | 251.56 |
1653868800000 | 254.38 |
1653955200000 | 252.78 |
1654041600000 | 249.97 |
1654128000000 | 251.83 |
1654214400000 | 250.84 |
1654473600000 | 252.74 |
1654560000000 | 251.74 |
1654646400000 | 250.1 |
1654732800000 | 246.15 |
1654819200000 | 238.78 |
1655078400000 | 230.58 |
1655164800000 | 226.94 |
1655251200000 | 230.43 |
1655337600000 | 223.09 |
1655424000000 | 226.02 |
1655683200000 | 227.84 |
1655769600000 | 227.8 |
1655856000000 | 226.05 |
1655942400000 | 223.69 |
1656028800000 | 228.29 |
1656288000000 | 230.88 |
1656374400000 | 231.11 |
1656460800000 | 226.91 |
1656547200000 | 223.71 |
1656633600000 | 224.19 |
1656892800000 | 223.47 |
1656979200000 | 220.15 |
1657065600000 | 224.56 |
1657152000000 | 230.54 |
1657238400000 | 232.19 |
1657497600000 | 229.77 |
1657584000000 | 230.36 |
1657670400000 | 227.85 |
1657756800000 | 223.8 |
1657843200000 | 227.82 |
1658102400000 | 230.51 |
1658188800000 | 233.89 |
1658275200000 | 234.63 |
1658361600000 | 236.89 |
1658448000000 | 239.44 |
1658707200000 | 238.3 |
1658793600000 | 235.3 |
1658880000000 | 236.86 |
1658966400000 | 241.49 |
1659052800000 | 246.72 |
1659312000000 | 245.57 |
1659398400000 | 242.6 |
1659484800000 | 244.98 |
1659571200000 | 246.26 |
1659657600000 | 242.87 |
1659916800000 | 245.29 |
1660003200000 | 241.56 |
1660089600000 | 247.32 |
1660176000000 | 248.1 |
1660262400000 | 248.28 |
1660521600000 | 248.07 |
1660608000000 | 247.77 |
1660694400000 | 243.15 |
1660780800000 | 244.5 |
1660867200000 | 239.88 |
1661126400000 | 235.49 |
1661212800000 | 234.8 |
1661299200000 | 235.38 |
1661385600000 | 236.1 |
1661472000000 | 231.26 |
1661731200000 | 229.21 |
1661817600000 | 228.63 |
1661904000000 | 227.65 |
1661990400000 | 221.62 |
1662076800000 | 226.31 |
1662336000000 | 223.36 |
1662422400000 | 224.6 |
1662508800000 | 223.58 |
1662595200000 | 224.63 |
1662681600000 | 229.1 |
1662940800000 | 233.09 |
1663027200000 | 227.51 |
1663113600000 | 224.28 |
1663200000000 | 222.86 |
1663286400000 | 219.05 |
1663545600000 | 218.52 |
1663632000000 | 214.27 |
1663718400000 | 216.4 |
1663804800000 | 211.6 |
1663891200000 | 206.07 |
1664150400000 | 204.5 |
1664236800000 | 203.28 |
1664323200000 | 202.78 |
1664409600000 | 197.99 |
1664496000000 | 202.97 |
1664755200000 | 205.45 |
1664841600000 | 211.68 |
1664928000000 | 207.49 |
1665014400000 | 207.28 |
1665100800000 | 203.13 |
1665360000000 | 202.1399 |
1665446400000 | 201.15 |
1665532800000 | 198.86 |
1665619200000 | 201.72 |
1665705600000 | 203.71 |
1665964800000 | 209.1699 |
1666051200000 | 210.69 |
1666137600000 | 207.34 |
1666224000000 | 208.57 |
1666310400000 | 205.87 |
1666569600000 | 209.36 |
1666656000000 | 214.54 |
1666742400000 | 216.95 |
1666828800000 | 217.07 |
1666915200000 | 216.15 |
1667174400000 | 216.88 |
1667260800000 | 218.89 |
1667347200000 | 217.82 |
1667433600000 | 214.66 |
1667520000000 | 218.44 |
1667779200000 | 221.13 |
1667865600000 | 224.14 |
1667952000000 | 223.32 |
1668038400000 | 232.64 |
1668124800000 | 234.56 |
1668384000000 | 233.82 |
1668470400000 | 233.67 |
1668556800000 | 228.48 |
1668643200000 | 227.07 |
1668729600000 | 230.45 |
1668988800000 | 230.56 |
1669075200000 | 231.52 |
1669161600000 | 233.8 |
1669248000000 | 236.38 |
1669334400000 | 235.93 |
1669593600000 | 232.83 |
1669680000000 | 231.46 |
1669766400000 | 231.5 |
1669852800000 | 235.42 |
1669939200000 | 235.77 |
1670198400000 | 234.72 |
1670284800000 | 232.05 |
1670371200000 | 230.31 |
1670457600000 | 229.9 |
1670544000000 | 232.56 |
1670803200000 | 231.89 |
1670889600000 | 235.85 |
1670976000000 | 235.64 |
1671062400000 | 229.51 |
1671148800000 | 225.43 |
1671408000000 | 226.16 |
1671494400000 | 224.31 |
1671580800000 | 228.74 |
1671667200000 | 226.25 |
1671753600000 | 227.11 |
1672099200000 | 226.99 |
1672185600000 | 226.9 |
1672272000000 | 229.16 |
1672358400000 | 226.24 |
1672617600000 | 228.39 |
1672704000000 | 231.73 |
1672790400000 | 234.44 |
1672876800000 | 234.17 |
1672963200000 | 236.39 |
1673222400000 | 239.71 |
1673308800000 | 237.83 |
1673395200000 | 239.37 |
1673481600000 | 241.21 |
1673568000000 | 242.29 |
1673827200000 | 244.17 |
1673913600000 | 244.78 |
1674000000000 | 245.69 |
1674086400000 | 240.52 |
1674172800000 | 242.05 |
1674432000000 | 244.36 |
1674518400000 | 244.17 |
1674604800000 | 241.87 |
1674691200000 | 244.12 |
1674777600000 | 245.62 |
1675036800000 | 243.76 |
1675123200000 | 242.22 |
1675209600000 | 243.65 |
1675296000000 | 251.12 |
1675382400000 | 250.24 |
1675641600000 | 247.41 |
1675728000000 | 246.9 |
1675814400000 | 248.05 |
1675900800000 | 249.49 |
1675987200000 | 245.59 |
1676246400000 | 247.54 |
1676332800000 | 247.69 |
1676419200000 | 248.63 |
1676505600000 | 249.25 |
1676592000000 | 248.38 |
1676851200000 | 248.73 |
1676937600000 | 247.32 |
1677024000000 | 245.52 |
1677110400000 | 246.94 |
1677196800000 | 244.8 |
1677456000000 | 248.04 |
1677542400000 | 248.27 |
1677628800000 | 245.62 |
1677715200000 | 246.04 |
1677801600000 | 248.81 |
1678060800000 | 249.32 |
1678147200000 | 246.47 |
1678233600000 | 246.38 |
1678320000000 | 244.89 |
1678406400000 | 240.84 |
1678665600000 | 234.35 |
1678752000000 | 238.64 |
1678838400000 | 231.31 |
1678924800000 | 233.68 |
1679011200000 | 229.74 |
1679270400000 | 231.93 |
1679356800000 | 235.12 |
1679443200000 | 233.65 |
1679529600000 | 234.35 |
1679616000000 | 229.36 |
1679875200000 | 231.21 |
1679961600000 | 230.09 |
1680048000000 | 233.69 |
1680134400000 | 237.96 |
1680220800000 | 239.3 |
1680480000000 | 238.33 |
1680566400000 | 238.43 |
1680652800000 | 234.79 |
1680739200000 | 236.45 |
1681171200000 | 239 |
1681257600000 | 239.41 |
1681344000000 | 240.65 |
1681430400000 | 242.27 |
1681689600000 | 242.73 |
1681776000000 | 243.45 |
1681862400000 | 242.58 |
1681948800000 | 241.21 |
1682035200000 | 241.28 |
1682294400000 | 241.24 |
1682380800000 | 239.58 |
1682467200000 | 239.01 |
1682553600000 | 240.95 |
1682640000000 | 243.84 |
1682899200000 | 243.92 |
1682985600000 | 240.41 |
1683072000000 | 240.68 |
1683158400000 | 240.12 |
1683244800000 | 243.59 |
1683504000000 | 243.96 |
1683590400000 | 242.21 |
1683676800000 | 242.19 |
1683763200000 | 242.85 |
1683849600000 | 242.86 |
1684108800000 | 243.96 |
1684195200000 | 242.54 |
1684281600000 | 241.33 |
1684368000000 | 241.62 |
1684454400000 | 243.88 |
1684713600000 | 244.24 |
1684800000000 | 242.99 |
1684886400000 | 237.02 |
1684972800000 | 235.86 |
1685059200000 | 237.72 |
1685318400000 | 237.24 |
1685404800000 | 236.12 |
1685491200000 | 234.42 |
1685577600000 | 236.31 |
1685664000000 | 241.82 |
1685923200000 | 240.86 |
1686009600000 | 241.8 |
1686096000000 | 241.8 |
1686182400000 | 241.74 |
1686268800000 | 242.46 |
1686528000000 | 242.94 |
1686614400000 | 243.75 |
1686700800000 | 245.12 |
1686787200000 | 243.36 |
1686873600000 | 244.12 |
1687132800000 | 240.32 |
1687219200000 | 237.88 |
1687305600000 | 236.02 |
1687392000000 | 235.05 |
1687478400000 | 233.18 |
1687737600000 | 232.88 |
1687824000000 | 232.4 |
1687910400000 | 234.99 |
1687996800000 | 235.65 |
1688083200000 | 238.5 |
1688342400000 | 238.78 |
1688428800000 | 240.18 |
1688515200000 | 237.39 |
1688601600000 | 231.6 |
1688688000000 | 234.29 |
1688947200000 | 234.6 |
1689033600000 | 237.29 |
1689120000000 | 242.55 |
1689206400000 | 243.93 |
1689292800000 | 242.45 |
1689552000000 | 240.4 |
1689638400000 | 243.5 |
1689724800000 | 246.5 |
1689811200000 | 245.97 |
1689897600000 | 245.61 |
1690156800000 | 246.45 |
1690243200000 | 248.35 |
1690329600000 | 248.75 |
1690416000000 | 251.08 |
1690502400000 | 250.39 |
1690761600000 | 250.19 |
1690848000000 | 247.94 |
1690934400000 | 243.66 |
1691020800000 | 243.07 |
1691107200000 | 244.57 |
1691366400000 | 243.92 |
1691452800000 | 242.25 |
1691539200000 | 243.03 |
1691625600000 | 244.76 |
1691712000000 | 241.52 |
1691971200000 | 241.92 |
1692057600000 | 240.25 |
1692144000000 | 239.92 |
1692230400000 | 237.48 |
1692316800000 | 234.9 |
1692576000000 | 233.69 |
1692662400000 | 235.42 |
1692748800000 | 236.15 |
1692835200000 | 235.08 |
1692921600000 | 234.58 |
1693180800000 | 236.86 |
1693267200000 | 239.93 |
1693353600000 | 240.3 |
1693440000000 | 240.93 |
1693526400000 | 240.6 |
1693785600000 | 240.16 |
1693872000000 | 238.69 |
1693958400000 | 237.28 |
1694044800000 | 234.95 |
1694131200000 | 235.75 |
1694390400000 | 237.05 |
1694476800000 | 235.85 |
1694563200000 | 235.28 |
1694649600000 | 238.56 |
1694736000000 | 238.41 |
1694995200000 | 234.28 |
1695081600000 | 234.68 |
1695168000000 | 237.94 |
1695254400000 | 234.15 |
1695340800000 | 233.52 |
1695600000000 | 231.6 |
1695686400000 | 229.85 |
1695772800000 | 229.63 |
1695859200000 | 229.73 |
1695945600000 | 232.69 |
1696204800000 | 229.54 |
1696291200000 | 224.97 |
1696377600000 | 224.26 |
1696464000000 | 225.54 |
1696550400000 | 227.01 |
1696809600000 | 225.33 |
1696896000000 | 230.56 |
1696982400000 | 229.96 |
1697068800000 | 229.54 |
1697155200000 | 225.52 |
1697414400000 | 226.83 |
1697500800000 | 226.46 |
1697587200000 | 223.17 |
1697673600000 | 220.66 |
1697760000000 | 217.28 |
1698019200000 | 216.26 |
1698105600000 | 217.43 |
1698192000000 | 215.22 |
1698278400000 | 214.99 |
1698364800000 | 214.95 |
1698624000000 | 216.08 |
1698710400000 | 218.98 |
1698796800000 | 219.83 |
1698883200000 | 226.04 |
1698969600000 | 228.94 |
1699228800000 | 226.87 |
1699315200000 | 225.8 |
1699401600000 | 226.87 |
1699488000000 | 230.43 |
1699574400000 | 227.23 |
1699833600000 | 228.51 |
1699920000000 | 236.68 |
1700006400000 | 237.66 |
1700092800000 | 234.06 |
1700179200000 | 236.84 |
1700438400000 | 237.58 |
1700524800000 | 235.43 |
1700611200000 | 236.56 |
1700697600000 | 236.76 |
1700784000000 | 237.76 |
1701043200000 | 237.57 |
1701129600000 | 236.65 |
1701216000000 | 238.65 |
1701302400000 | 238.35 |
1701388800000 | 241.12 |
1701648000000 | 239.77 |
1701734400000 | 241.87 |
1701820800000 | 244.12 |
1701907200000 | 243.55 |
1701993600000 | 245 |
1702252800000 | 245.69 |
1702339200000 | 244.62 |
1702425600000 | 244.45 |
1702512000000 | 252.22 |
1702598400000 | 251.83 |
1702857600000 | 251.22 |
1702944000000 | 252.57 |
1703030400000 | 254.08 |
1703116800000 | 253.52 |
1703203200000 | 254.16 |
1703635200000 | 255.5 |
1703721600000 | 254.6 |
1703808000000 | 254.46 |
1704153600000 | 253.02 |
1704240000000 | 248.55 |
1704326400000 | 249.94 |
1704412800000 | 248.44 |
1704672000000 | 250.59 |
1704758400000 | 249.59 |
1704844800000 | 249.51 |
1704931200000 | 247.34 |
1705017600000 | 249.8 |
1705276800000 | 247.81 |
1705363200000 | 246.37 |
1705449600000 | 242.18 |
1705536000000 | 243.5 |
1705622400000 | 242.23 |
1705881600000 | 244.82 |
1705968000000 | 244.62 |
1706054400000 | 247.29 |
1706140800000 | 247.68 |
1706227200000 | 250.08 |
1706486400000 | 249.87 |
1706572800000 | 249.72 |
1706659200000 | 250.55 |
1706745600000 | 248.95 |
1706832000000 | 248.45 |
1707091200000 | 246.89 |
1707177600000 | 248.9 |
1707264000000 | 248.96 |
1707350400000 | 249.53 |
1707436800000 | 249.38 |
1707696000000 | 252.05 |
1707782400000 | 248.25 |
1707868800000 | 249.77 |
1707955200000 | 252.18 |
1708041600000 | 253.25 |
1708300800000 | 253 |
1708387200000 | 251.89 |
1708473600000 | 252.04 |
1708560000000 | 254.4 |
1708646400000 | 254.4 |
1708905600000 | 253.6 |
1708992000000 | 254.24 |
1709078400000 | 253.11 |
1709164800000 | 252.55 |
1709251200000 | 255.3 |
1709510400000 | 254.23 |
1709596800000 | 252.79 |
1709683200000 | 254.25 |
1709769600000 | 256.45 |
1709856000000 | 257.52 |
1710115200000 | 256.63 |
1710201600000 | 258.69 |
1710288000000 | 259.22 |
1710374400000 | 258.1 |
1710460800000 | 257.37 |
1710720000000 | 256.67 |
1710806400000 | 257.77 |
1710892800000 | 258.27 |
1710979200000 | 261.08 |
1711065600000 | 261.24 |
1711324800000 | 261.04 |
1711411200000 | 262.37 |
1711497600000 | 263.24 |
1711584000000 | 263.74 |
1712016000000 | 261.2 |
1712102400000 | 262.33 |
1712188800000 | 263.06 |
1712275200000 | 260.66 |
1712534400000 | 262.92 |
1712620800000 | 261.82 |
1712707200000 | 261.06 |
1712793600000 | 259.88 |
1712880000000 | 258.44 |
1713139200000 | 258.89 |
1713225600000 | 254.6 |
1713312000000 | 255.11 |
1713398400000 | 256.75 |
1713484800000 | 255.79 |
1713744000000 | 257.51 |
1713830400000 | 260.45 |
1713916800000 | 258.21 |
1714003200000 | 255.78 |
1714089600000 | 259 |
1714348800000 | 261.77 |
1714435200000 | 260.5 |
1714521600000 | 260.16 |
1714608000000 | 260.82 |
1714694400000 | 262.61 |
1714953600000 | 264.58 |
1715040000000 | 266.68 |
1715126400000 | 266.5 |
1715212800000 | 266.97 |
1715299200000 | 268.98 |
1715558400000 | 269.38 |
1715644800000 | 271.46 |
1715731200000 | 274.29 |
1715817600000 | 274.38 |
1715904000000 | 273.93 |
1716163200000 | 274.8 |
1716249600000 | 273.91 |
1716336000000 | 273.65 |
1716422400000 | 273.8 |
1716508800000 | 274.3399 |
1716768000000 | 275.68 |
1716854400000 | 274.5 |
1716940800000 | 270.6 |
1717027200000 | 273.39 |
1717113600000 | 273.63 |
1717372800000 | 275.41 |
1717459200000 | 273.35 |
1717545600000 | 273.83 |
1717632000000 | 274.67 |
1717718400000 | 272.63 |
1717977600000 | 272.21 |
1718064000000 | 269.44 |
1718150400000 | 273.93 |
1718236800000 | 268.92 |
1718323200000 | 264.85 |
1718582400000 | 265.17 |
1718668800000 | 267.67 |
1718755200000 | 267.11 |
1718841600000 | 270.11 |
1718928000000 | 267.64 |
1719187200000 | 270.8 |
1719273600000 | 268.08 |
1719360000000 | 265.65 |
1719446400000 | 265.21 |
1719532800000 | 263.86 |
1719792000000 | 264.61 |
1719878400000 | 263.89 |
1719964800000 | 267.47 |
1720051200000 | 268.83 |
1720137600000 | 269.21 |
1720396800000 | 269.12 |
1720483200000 | 266.52 |
1720569600000 | 268.87 |
1720656000000 | 272.06 |
1720742400000 | 273.07 |
1721001600000 | 270.5899 |
1721088000000 | 270.74 |
1721174400000 | 270.33 |
1721260800000 | 271.6 |
1721347200000 | 268.19 |
1721606400000 | 270.64 |
1721692800000 | 270.11 |
1721779200000 | 268.9 |
1721865600000 | 266.27 |
1721952000000 | 268.71 |
1722211200000 | 268.75 |
1722297600000 | 270.98 |
1722384000000 | 272.21 |
1722470400000 | 268.79 |
1722556800000 | 261.31 |
1722816000000 | 254.11 |
1722902400000 | 255.23 |
1722988800000 | 259.91 |
1723075200000 | 259.19 |
1723161600000 | 261.08 |
1723420800000 | 261.19 |
1723507200000 | 262.04 |
1723593600000 | 263.54 |
1723680000000 | 265.5899 |
1723766400000 | 266.37 |
1724025600000 | 268.5299 |
1724112000000 | 267.01 |
1724198400000 | 268.21 |
1724284800000 | 268.98 |
1724371200000 | 271.32 |
1724630400000 | 271.01 |
1724716800000 | 270.95 |
1724803200000 | 271.49 |
1724889600000 | 272.56 |
1724976000000 | 273.87 |
1725235200000 | 273.49 |
1725321600000 | 270.45 |
1725408000000 | 269.41 |
1725494400000 | 269.0299 |
1725580800000 | 266.02 |
1725840000000 | 267.46 |
1725926400000 | 266.86 |
1726012800000 | 265.24 |
1726099200000 | 267.55 |
1726185600000 | 270.76 |
1726444800000 | 270.2 |
1726531200000 | 272.2 |
1726617600000 | 271.5299 |
1726704000000 | 275.97 |
1726790400000 | 271.37 |
1727049600000 | 271.94 |
1727136000000 | 272.16 |
1727222400000 | 272.24 |
1727308800000 | 276.85 |
1727395200000 | 279.15 |
1727654400000 | 276.31 |
1727740800000 | 274.43 |
1727827200000 | 273.5 |
1727913600000 | 270.67 |
1728000000000 | 273.23 |
1728259200000 | 271.95 |
1728345600000 | 270.33 |
1728432000000 | 272.2799 |
1728518400000 | 270.75 |
1728604800000 | 272.08 |
1728864000000 | 272.42 |
1728950400000 | 273.19 |
1729036800000 | 273.04 |
1729123200000 | 274.27 |
1729209600000 | 274.87 |
1729468800000 | 272.27 |
1729555200000 | 271.45 |
1729641600000 | 271 |
1729728000000 | 271.0299 |
1729814400000 | 271.16 |
1730073600000 | 272.69 |
1730160000000 | 270.69 |
1730246400000 | 267.69 |
1730332800000 | 264.27 |
1730419200000 | 266.16 |
1730678400000 | 265.64 |
1730764800000 | 265.56 |
1730851200000 | 264.05 |
1730937600000 | 268.14 |
1731024000000 | 267.39 |
1731283200000 | 270.22 |
1731369600000 | 264.15 |
1731456000000 | 262.39 |
1731542400000 | 266.38 |
1731628800000 | 265.21 |
1731888000000 | 263.93 |
1731974400000 | 262.2799 |
1732060800000 | 261.56 |
1732147200000 | 261.73 |
1732233600000 | 265.5299 |
STOXX Europe Small 200 ESG-X | STOXX Europe Small 200 | |
---|---|---|
2017 | 18.417480293476 | 18.902063161141 |
2018 | -12.539909863891 | -12.679518785714 |
2019 | 30.535184348591 | 30.247586530704 |
2020 | 5.3366756360781 | 5.167494247083 |
2021 | 23.727720404321 | 23.508205030315 |
2022 | -23.939565378522 | -23.873838923615 |
2023 | 12.680246665814 | 13.173776671513 |
2024 | 4.658584332423 | 5.8379333440907 |
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 | CH0476173759 | SCXPESGX | SCXPESGX INDEX | .SCXPESGX |
Gross Return EUR | CH0476174393 | SCXWESGX | SCXWESGX INDEX | .SCXWESGX |
Net Return EUR | CH0476174302 | SCXRESGX | SCXRESGX INDEX | .SCXRESGX |
Gross Return USD | CH0476173882 | SCXZESGX | .SCXZESGX | |
Price USD | CH0476174120 | SCXLESGX | .SCXLESGX | |
Net Return USD | CH0476174401 | SCXVESGX | .SCXVESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
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 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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ST.JAMES'S PLACE CAPITAL | Financial Services | UK | 0.989% |
LOTUS BAKERIES | Food, Beverage and Tobacco | Belgium | 0.918% |
FASTIGHETS BALDER B | Real Estate | Sweden | 0.903% |
STOREBRAND | Insurance | Norway | 0.876% |
GAMES WORKSHOP | Consumer Products and Services | UK | 0.874% |
ACCELLERON INDUSTRIES | Industrial Goods and Services | Switzerland | 0.872% |
NKT | Industrial Goods and Services | Denmark | 0.863% |
RATIONAL | Industrial Goods and Services | Germany | 0.859% |
HARGREAVES LANSDOWN | Financial Services | UK | 0.852% |
KONECRANES | Industrial Goods and Services | Finland | 0.835% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Small 200 ESG-X
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.