Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
iSTOXX Core Euro & Global Water
Index Description
The iSTOXX Core Euro & Global Water Index combines 40 large and liquid companies from the EURO STOXX Index (the core) with 10 companies selected from the STOXX Developed Markets Total Market Index which are very liquid and have revenue exposure to water related products (the satellite). Companies that Sustainalytics considers to be non-compliant based on the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded. Additionally, companies that generate above 10% of their revenues from conventional Oil&Gas or are involved in thermal coal extraction or in unconventional Oil&Gas are excluded.
Key facts
- Index allows exposure to the Water Theme as defined by Sustainanlytics' Sustainable Products Research.
- Leveraging sustainability data from leading provider (Sustainalytics) to avoid exposure to companies engaged in controversial activities.
- Liquidity filter ensures replicability.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Core Euro & Global Water | N/A | 102.3 | 2.0 | 2.1 | 2.3 | 1.5 | 2.3 | 1.5 | 40.0 |
EURO STOXX | 7,542.3 | 5,512.5 | 18.6 | 6.8 | 324.5 | 1.6 | 5.9 | 0.0 | 3.7 |
Supersector weighting (top 10)
Industrial Goods and Services | 16.1 |
---|---|
Banks | 14.3 |
Utilities | 14.1 |
Technology | 9.4 |
Consumer Products and Services | 7.5 |
Insurance | 6.4 |
Construction and Materials | 5.9 |
Automobiles and Parts | 5.7 |
Health Care | 4.3 |
Chemicals | 4.0 |
Country weighting
France | 28.1 |
---|---|
Germany | 22.3 |
USA | 13.9 |
Italy | 10.1 |
Netherlands | 9.8 |
Spain | 8.2 |
UK | 3.9 |
Belgium | 1.9 |
Finland | 1.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Core Euro & Global Water | 1.8 | 13.2 | 18.8 | 26.6 | 66.6 | N/A | N/A | 19.1 | 8.3 | 10.9 |
EURO STOXX | 1.5 | 10.2 | 15.1 | 17.2 | 53.9 | N/A | N/A | 15.4 | 5.5 | 9.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Core Euro & Global Water | N/A | N/A | 11.2 | 16.2 | 19.2 | N/A | N/A | 1.2 | 0.4 | 0.5 |
EURO STOXX | N/A | N/A | 11.7 | 16.9 | 19.6 | N/A | N/A | 0.9 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Core Euro & Global Water | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.9 | 3.5 | 3.3 | 3.7 | 4.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Core Euro & Global Water | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 0.6 | 1.1 | 1.0 | 0.7 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
THEME INDICES
iSTOXX Core Euro & Global Water
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Core Euro & Global Water | 15.8 | 13.9 | 15.5 | 15.5 | 2.0 | 3.2 | 1.6 | 21.8 |
EURO STOXX | 17.0 | 13.5 | 14.9 | 14.9 | 1.7 | 2.8 | 1.2 | 16.4 |
Performance and annual returns
iSTOXX Core Euro & Global Water | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.9 |
1332288000000 | 98.5 |
1332374400000 | 97.23 |
1332460800000 | 97.12 |
1332720000000 | 97.81 |
1332806400000 | 97.73 |
1332892800000 | 97.13 |
1332979200000 | 95.54 |
1333065600000 | 96.39 |
1333324800000 | 97.1 |
1333411200000 | 95.51 |
1333497600000 | 93.28 |
1333584000000 | 93.13 |
1334016000000 | 90.38 |
1334102400000 | 91.12 |
1334188800000 | 91.61 |
1334275200000 | 89.61 |
1334534400000 | 89.9 |
1334620800000 | 92.35 |
1334707200000 | 91.06 |
1334793600000 | 89.7 |
1334880000000 | 90.74 |
1335139200000 | 88.43 |
1335225600000 | 89.77 |
1335312000000 | 91.47 |
1335398400000 | 91.36 |
1335484800000 | 92.23 |
1335744000000 | 91.07 |
1335830400000 | 91.14 |
1335916800000 | 90.63 |
1336003200000 | 90.43 |
1336089600000 | 89.37 |
1336348800000 | 90.77 |
1336435200000 | 89.24 |
1336521600000 | 88.89 |
1336608000000 | 89.87 |
1336694400000 | 90.28 |
1336953600000 | 88.38 |
1337040000000 | 87.56 |
1337126400000 | 87.22 |
1337212800000 | 86.07 |
1337299200000 | 86.05 |
1337558400000 | 86.62 |
1337644800000 | 88.2 |
1337731200000 | 86.31 |
1337817600000 | 87.28 |
1337904000000 | 87.59 |
1338163200000 | 87.03 |
1338249600000 | 87.61 |
1338336000000 | 86.15 |
1338422400000 | 86.23 |
1338508800000 | 84.53 |
1338768000000 | 84.63 |
1338854400000 | 85.03 |
1338940800000 | 87.24 |
1339027200000 | 87.33 |
1339113600000 | 87.67 |
1339372800000 | 87.06 |
1339459200000 | 87.35 |
1339545600000 | 87.25 |
1339632000000 | 87.48 |
1339718400000 | 88.64 |
1339977600000 | 88.05 |
1340064000000 | 89.39 |
1340150400000 | 89.83 |
1340236800000 | 89.42 |
1340323200000 | 89.04 |
1340582400000 | 87.04 |
1340668800000 | 87.1 |
1340755200000 | 88.58 |
1340841600000 | 88.38 |
1340928000000 | 91.74 |
1341187200000 | 92.76 |
1341273600000 | 93.62 |
1341360000000 | 93.59 |
1341446400000 | 92.77 |
1341532800000 | 91.02 |
1341792000000 | 90.74 |
1341878400000 | 91.27 |
1341964800000 | 91.27 |
1342051200000 | 90.62 |
1342137600000 | 91.92 |
1342396800000 | 91.8 |
1342483200000 | 91.85 |
1342569600000 | 93.02 |
1342656000000 | 93.8 |
1342742400000 | 91.43 |
1343001600000 | 89.24 |
1343088000000 | 88.35 |
1343174400000 | 88.52 |
1343260800000 | 91.77 |
1343347200000 | 93.25 |
1343606400000 | 94.84 |
1343692800000 | 93.74 |
1343779200000 | 93.83 |
1343865600000 | 91.36 |
1343952000000 | 94.98 |
1344211200000 | 95.86 |
1344297600000 | 97.09 |
1344384000000 | 96.82 |
1344470400000 | 97.16 |
1344556800000 | 96.7 |
1344816000000 | 96.47 |
1344902400000 | 97.21 |
1344988800000 | 97.23 |
1345075200000 | 98.3 |
1345161600000 | 98.95 |
1345420800000 | 98.58 |
1345507200000 | 99.31 |
1345593600000 | 98.21 |
1345680000000 | 97.2 |
1345766400000 | 97.42 |
1346025600000 | 98.3 |
1346112000000 | 97.56 |
1346198400000 | 97.3 |
1346284800000 | 96.26 |
1346371200000 | 97.37 |
1346630400000 | 98.16 |
1346716800000 | 97.37 |
1346803200000 | 97.62 |
1346889600000 | 100.63 |
1346976000000 | 101.07 |
1347235200000 | 100.71 |
1347321600000 | 101.47 |
1347408000000 | 101.76 |
1347494400000 | 100.95 |
1347580800000 | 102.36 |
1347840000000 | 101.97 |
1347926400000 | 101.09 |
1348012800000 | 101.63 |
1348099200000 | 101.24 |
1348185600000 | 101.97 |
1348444800000 | 101.58 |
1348531200000 | 102.03 |
1348617600000 | 99.58 |
1348704000000 | 99.92 |
1348790400000 | 98.29 |
1349049600000 | 99.72 |
1349136000000 | 99.52 |
1349222400000 | 99.6 |
1349308800000 | 99.55 |
1349395200000 | 101.02 |
1349654400000 | 99.84 |
1349740800000 | 98.96 |
1349827200000 | 98.37 |
1349913600000 | 99.49 |
1350000000000 | 99.11 |
1350259200000 | 99.68 |
1350345600000 | 101.85 |
1350432000000 | 102.59 |
1350518400000 | 102.61 |
1350604800000 | 101.43 |
1350864000000 | 101.06 |
1350950400000 | 99.25 |
1351036800000 | 99.61 |
1351123200000 | 99.54 |
1351209600000 | 99.84 |
1351468800000 | 99.23 |
1351555200000 | 100.2 |
1351641600000 | 99.89 |
1351728000000 | 101.26 |
1351814400000 | 101.67 |
1352073600000 | 100.73 |
1352160000000 | 101.43 |
1352246400000 | 99.5 |
1352332800000 | 99.38 |
1352419200000 | 99.16 |
1352678400000 | 98.9 |
1352764800000 | 99.61 |
1352851200000 | 99.01 |
1352937600000 | 98.33 |
1353024000000 | 97.18 |
1353283200000 | 99.46 |
1353369600000 | 100.11 |
1353456000000 | 100.52 |
1353542400000 | 101.05 |
1353628800000 | 101.74 |
1353888000000 | 101.3 |
1353974400000 | 101.51 |
1354060800000 | 101.81 |
1354147200000 | 103.42 |
1354233600000 | 103.04 |
1354492800000 | 103.17 |
1354579200000 | 103.5 |
1354665600000 | 103.46 |
1354752000000 | 103.87 |
1354838400000 | 103.98 |
1355097600000 | 103.68 |
1355184000000 | 104.85 |
1355270400000 | 104.86 |
1355356800000 | 104.74 |
1355443200000 | 104.7 |
1355702400000 | 104.83 |
1355788800000 | 105.41 |
1355875200000 | 105.72 |
1355961600000 | 105.84 |
1356048000000 | 105.49 |
1356307200000 | 105.41 |
1356566400000 | 105.74 |
1356652800000 | 104.57 |
1356912000000 | 105.14 |
1357084800000 | 107.96 |
1357171200000 | 107.68 |
1357257600000 | 107.92 |
1357516800000 | 107.3 |
1357603200000 | 107.22 |
1357689600000 | 107.97 |
1357776000000 | 107.87 |
1357862400000 | 108 |
1358121600000 | 107.79 |
1358208000000 | 107.55 |
1358294400000 | 107.53 |
1358380800000 | 108.43 |
1358467200000 | 108.46 |
1358726400000 | 109.19 |
1358812800000 | 108.98 |
1358899200000 | 108.56 |
1358985600000 | 109.48 |
1359072000000 | 109.97 |
1359331200000 | 110.09 |
1359417600000 | 110.28 |
1359504000000 | 109.61 |
1359590400000 | 108.88 |
1359676800000 | 109.06 |
1359936000000 | 106.3 |
1360022400000 | 107.2 |
1360108800000 | 106.11 |
1360195200000 | 105.69 |
1360281600000 | 106.83 |
1360540800000 | 106.41 |
1360627200000 | 107.4 |
1360713600000 | 107.51 |
1360800000000 | 106.78 |
1360886400000 | 106.11 |
1361145600000 | 106.14 |
1361232000000 | 107.68 |
1361318400000 | 106.68 |
1361404800000 | 104.64 |
1361491200000 | 106.5 |
1361750400000 | 106.88 |
1361836800000 | 104.4 |
1361923200000 | 105.98 |
1362009600000 | 106.86 |
1362096000000 | 106.2 |
1362355200000 | 106.65 |
1362441600000 | 108.75 |
1362528000000 | 108.64 |
1362614400000 | 108.59 |
1362700800000 | 110.04 |
1362960000000 | 109.73 |
1363046400000 | 109.46 |
1363132800000 | 109.38 |
1363219200000 | 110.64 |
1363305600000 | 109.88 |
1363564800000 | 109.25 |
1363651200000 | 108.29 |
1363737600000 | 109.58 |
1363824000000 | 108.72 |
1363910400000 | 108.65 |
1364169600000 | 107.35 |
1364256000000 | 107.1 |
1364342400000 | 106.19 |
1364428800000 | 106.85 |
1364860800000 | 108.51 |
1364947200000 | 107.19 |
1365033600000 | 106.79 |
1365120000000 | 105.61 |
1365379200000 | 105.84 |
1365465600000 | 106.09 |
1365552000000 | 108.78 |
1365638400000 | 109.41 |
1365724800000 | 108.13 |
1365984000000 | 107.6 |
1366070400000 | 107.16 |
1366156800000 | 105.4 |
1366243200000 | 105.24 |
1366329600000 | 106.18 |
1366588800000 | 106.59 |
1366675200000 | 109.54 |
1366761600000 | 110.83 |
1366848000000 | 111.16 |
1366934400000 | 110.51 |
1367193600000 | 111.97 |
1367280000000 | 111.79 |
1367366400000 | 111.66 |
1367452800000 | 112.15 |
1367539200000 | 113.65 |
1367798400000 | 113.46 |
1367884800000 | 114.12 |
1367971200000 | 114.76 |
1368057600000 | 114.56 |
1368144000000 | 115.07 |
1368403200000 | 114.77 |
1368489600000 | 116.05 |
1368576000000 | 117.12 |
1368662400000 | 116.94 |
1368748800000 | 117.41 |
1369008000000 | 118.02 |
1369094400000 | 117.9 |
1369180800000 | 118.12 |
1369267200000 | 115.9 |
1369353600000 | 115.54 |
1369612800000 | 116.5 |
1369699200000 | 118.06 |
1369785600000 | 116.04 |
1369872000000 | 116.71 |
1369958400000 | 115.71 |
1370217600000 | 114.81 |
1370304000000 | 114.89 |
1370390400000 | 113.28 |
1370476800000 | 112.09 |
1370563200000 | 113.9 |
1370822400000 | 113.52 |
1370908800000 | 112.03 |
1370995200000 | 111.13 |
1371081600000 | 111.33 |
1371168000000 | 111.26 |
1371427200000 | 112.5 |
1371513600000 | 112.64 |
1371600000000 | 111.78 |
1371686400000 | 108.2 |
1371772800000 | 106.62 |
1372032000000 | 105.59 |
1372118400000 | 106.92 |
1372204800000 | 109.15 |
1372291200000 | 109.78 |
1372377600000 | 109.14 |
1372636800000 | 109.92 |
1372723200000 | 109.26 |
1372809600000 | 108.36 |
1372896000000 | 111.13 |
1372982400000 | 109.55 |
1373241600000 | 111.65 |
1373328000000 | 112.43 |
1373414400000 | 112.43 |
1373500800000 | 113.24 |
1373587200000 | 112.73 |
1373846400000 | 113.37 |
1373932800000 | 112.41 |
1374019200000 | 113.03 |
1374105600000 | 114.36 |
1374192000000 | 114.52 |
1374451200000 | 114.85 |
1374537600000 | 114.75 |
1374624000000 | 115.74 |
1374710400000 | 115.62 |
1374796800000 | 115.64 |
1375056000000 | 115.74 |
1375142400000 | 116.24 |
1375228800000 | 116.16 |
1375315200000 | 118.04 |
1375401600000 | 118.19 |
1375660800000 | 118.27 |
1375747200000 | 117.48 |
1375833600000 | 117.79 |
1375920000000 | 118.61 |
1376006400000 | 119.16 |
1376265600000 | 119.37 |
1376352000000 | 119.77 |
1376438400000 | 120.04 |
1376524800000 | 119.26 |
1376611200000 | 119.8 |
1376870400000 | 118.57 |
1376956800000 | 117.12 |
1377043200000 | 116.96 |
1377129600000 | 118.6 |
1377216000000 | 118.83 |
1377475200000 | 118.5 |
1377561600000 | 115.54 |
1377648000000 | 115.37 |
1377734400000 | 116.2 |
1377820800000 | 114.71 |
1378080000000 | 116.62 |
1378166400000 | 116.24 |
1378252800000 | 116.3 |
1378339200000 | 117.07 |
1378425600000 | 117.93 |
1378684800000 | 118.23 |
1378771200000 | 120.38 |
1378857600000 | 120.85 |
1378944000000 | 121.02 |
1379030400000 | 121.29 |
1379289600000 | 122.5 |
1379376000000 | 122.34 |
1379462400000 | 123.2 |
1379548800000 | 123.8 |
1379635200000 | 123.2 |
1379894400000 | 122.49 |
1379980800000 | 123.02 |
1380067200000 | 123.12 |
1380153600000 | 122.98 |
1380240000000 | 122.55 |
1380499200000 | 121.78 |
1380585600000 | 123.29 |
1380672000000 | 122.74 |
1380758400000 | 122.03 |
1380844800000 | 122.9 |
1381104000000 | 122.59 |
1381190400000 | 121.62 |
1381276800000 | 121.88 |
1381363200000 | 124.5 |
1381449600000 | 124.9 |
1381708800000 | 124.91 |
1381795200000 | 125.8 |
1381881600000 | 126.34 |
1381968000000 | 126.02 |
1382054400000 | 127 |
1382313600000 | 127.04 |
1382400000000 | 127.57 |
1382486400000 | 126.73 |
1382572800000 | 127.27 |
1382659200000 | 127.04 |
1382918400000 | 126.47 |
1383004800000 | 127.89 |
1383091200000 | 127.45 |
1383177600000 | 128.5 |
1383264000000 | 127.96 |
1383523200000 | 128.43 |
1383609600000 | 127.39 |
1383696000000 | 127.95 |
1383782400000 | 127.53 |
1383868800000 | 127.61 |
1384128000000 | 128.24 |
1384214400000 | 127.58 |
1384300800000 | 127.21 |
1384387200000 | 128.31 |
1384473600000 | 128.48 |
1384732800000 | 129.26 |
1384819200000 | 128.12 |
1384905600000 | 127.91 |
1384992000000 | 127.98 |
1385078400000 | 128.26 |
1385337600000 | 128.78 |
1385424000000 | 128.3 |
1385510400000 | 129.02 |
1385596800000 | 129.46 |
1385683200000 | 129.24 |
1385942400000 | 128.7 |
1386028800000 | 126.31 |
1386115200000 | 125.61 |
1386201600000 | 124.11 |
1386288000000 | 125.18 |
1386547200000 | 125.36 |
1386633600000 | 124.42 |
1386720000000 | 123.64 |
1386806400000 | 123.03 |
1386892800000 | 122.92 |
1387152000000 | 125 |
1387238400000 | 123.91 |
1387324800000 | 125.23 |
1387411200000 | 127.21 |
1387497600000 | 127.86 |
1387756800000 | 128.63 |
1387843200000 | 128.92 |
1388102400000 | 130.28 |
1388361600000 | 129.95 |
1388448000000 | 130.23 |
1388620800000 | 128.58 |
1388707200000 | 129.25 |
1388966400000 | 128.9 |
1389052800000 | 130.3 |
1389139200000 | 130.46 |
1389225600000 | 129.93 |
1389312000000 | 130.45 |
1389571200000 | 130.74 |
1389657600000 | 130.93 |
1389744000000 | 132.93 |
1389830400000 | 132.5 |
1389916800000 | 132.71 |
1390176000000 | 132.61 |
1390262400000 | 132.79 |
1390348800000 | 132.95 |
1390435200000 | 131.23 |
1390521600000 | 127.89 |
1390780800000 | 127.41 |
1390867200000 | 128.45 |
1390953600000 | 127.52 |
1391040000000 | 128.18 |
1391126400000 | 127.85 |
1391385600000 | 125.69 |
1391472000000 | 125.9 |
1391558400000 | 125.9 |
1391644800000 | 127.93 |
1391731200000 | 128.99 |
1391990400000 | 128.99 |
1392076800000 | 130.56 |
1392163200000 | 131.54 |
1392249600000 | 131.21 |
1392336000000 | 132.12 |
1392595200000 | 132.22 |
1392681600000 | 132.1 |
1392768000000 | 132.01 |
1392854400000 | 132.24 |
1392940800000 | 132.6 |
1393200000000 | 133.45 |
1393286400000 | 133.46 |
1393372800000 | 133.11 |
1393459200000 | 132.96 |
1393545600000 | 133.23 |
1393804800000 | 129.76 |
1393891200000 | 132.92 |
1393977600000 | 133.13 |
1394064000000 | 133.08 |
1394150400000 | 131.7 |
1394409600000 | 131.41 |
1394496000000 | 131.41 |
1394582400000 | 130.47 |
1394668800000 | 128.75 |
1394755200000 | 127.98 |
1395014400000 | 129.62 |
1395100800000 | 130.46 |
1395187200000 | 130.55 |
1395273600000 | 131.1 |
1395360000000 | 131.16 |
1395619200000 | 129.77 |
1395705600000 | 131.34 |
1395792000000 | 132.33 |
1395878400000 | 132.4 |
1395964800000 | 133.9 |
1396224000000 | 133.77 |
1396310400000 | 134.84 |
1396396800000 | 135 |
1396483200000 | 135.59 |
1396569600000 | 136.29 |
1396828800000 | 134.46 |
1396915200000 | 133.92 |
1397001600000 | 134.34 |
1397088000000 | 133.05 |
1397174400000 | 131.32 |
1397433600000 | 131.75 |
1397520000000 | 130.15 |
1397606400000 | 132.41 |
1397692800000 | 132.86 |
1398124800000 | 134.44 |
1398211200000 | 133.54 |
1398297600000 | 134.07 |
1398384000000 | 132.37 |
1398643200000 | 132.91 |
1398729600000 | 134.51 |
1398816000000 | 134.25 |
1398902400000 | 134.27 |
1398988800000 | 133.67 |
1399248000000 | 133.57 |
1399334400000 | 132.67 |
1399420800000 | 133.1 |
1399507200000 | 134.87 |
1399593600000 | 134.27 |
1399852800000 | 135.65 |
1399939200000 | 135.88 |
1400025600000 | 135.76 |
1400112000000 | 133.9 |
1400198400000 | 134.24 |
1400457600000 | 134.33 |
1400544000000 | 134.38 |
1400630400000 | 135.32 |
1400716800000 | 135.63 |
1400803200000 | 136.36 |
1401062400000 | 137.7 |
1401148800000 | 138 |
1401235200000 | 138.22 |
1401321600000 | 138.12 |
1401408000000 | 138.53 |
1401667200000 | 138.92 |
1401753600000 | 138.48 |
1401840000000 | 138.47 |
1401926400000 | 139.57 |
1402012800000 | 140.65 |
1402272000000 | 141.37 |
1402358400000 | 141.72 |
1402444800000 | 140.88 |
1402531200000 | 140.53 |
1402617600000 | 140.48 |
1402876800000 | 139.76 |
1402963200000 | 140.33 |
1403049600000 | 140.58 |
1403136000000 | 141.76 |
1403222400000 | 141.33 |
1403481600000 | 140.55 |
1403568000000 | 140.36 |
1403654400000 | 139.16 |
1403740800000 | 138.65 |
1403827200000 | 138.45 |
1404086400000 | 138.29 |
1404172800000 | 139.52 |
1404259200000 | 139.07 |
1404345600000 | 140.59 |
1404432000000 | 139.88 |
1404691200000 | 138.33 |
1404777600000 | 136.23 |
1404864000000 | 136.73 |
1404950400000 | 135 |
1405036800000 | 135.35 |
1405296000000 | 136.44 |
1405382400000 | 135.64 |
1405468800000 | 137.66 |
1405555200000 | 135.75 |
1405641600000 | 136.44 |
1405900800000 | 135.55 |
1405987200000 | 137.46 |
1406073600000 | 137.63 |
1406160000000 | 138.87 |
1406246400000 | 137.26 |
1406505600000 | 137.12 |
1406592000000 | 137.72 |
1406678400000 | 137.26 |
1406764800000 | 134.95 |
1406851200000 | 132.65 |
1407110400000 | 132.46 |
1407196800000 | 132.45 |
1407283200000 | 131.43 |
1407369600000 | 130.07 |
1407456000000 | 129.73 |
1407715200000 | 131.37 |
1407801600000 | 130.81 |
1407888000000 | 132.09 |
1407974400000 | 132.19 |
1408060800000 | 131.36 |
1408320000000 | 132.89 |
1408406400000 | 133.55 |
1408492800000 | 133.68 |
1408579200000 | 135.31 |
1408665600000 | 134.58 |
1408924800000 | 136.97 |
1409011200000 | 138.17 |
1409097600000 | 138.12 |
1409184000000 | 136.89 |
1409270400000 | 137.14 |
1409529600000 | 137.14 |
1409616000000 | 137.53 |
1409702400000 | 139.03 |
1409788800000 | 141.13 |
1409875200000 | 141.26 |
1410134400000 | 140.96 |
1410220800000 | 139.91 |
1410307200000 | 139.97 |
1410393600000 | 139.99 |
1410480000000 | 139.72 |
1410739200000 | 139.76 |
1410825600000 | 139.07 |
1410912000000 | 139.62 |
1410998400000 | 140.82 |
1411084800000 | 141.3 |
1411344000000 | 140.54 |
1411430400000 | 138.45 |
1411516800000 | 139.96 |
1411603200000 | 138.25 |
1411689600000 | 138.85 |
1411948800000 | 137.8 |
1412035200000 | 139.04 |
1412121600000 | 137.73 |
1412208000000 | 134.53 |
1412294400000 | 136.1 |
1412553600000 | 136.31 |
1412640000000 | 134.08 |
1412726400000 | 133.17 |
1412812800000 | 132.58 |
1412899200000 | 130.72 |
1413158400000 | 130.81 |
1413244800000 | 131.23 |
1413331200000 | 126.93 |
1413417600000 | 126.22 |
1413504000000 | 129.75 |
1413763200000 | 129.27 |
1413849600000 | 131.94 |
1413936000000 | 132.6 |
1414022400000 | 134.13 |
1414108800000 | 133.87 |
1414368000000 | 132.74 |
1414454400000 | 134.62 |
1414540800000 | 133.89 |
1414627200000 | 134.55 |
1414713600000 | 137.61 |
1414972800000 | 136.6 |
1415059200000 | 134.75 |
1415145600000 | 137.1 |
1415232000000 | 137.7 |
1415318400000 | 136.3 |
1415577600000 | 137.48 |
1415664000000 | 138.08 |
1415750400000 | 135.77 |
1415836800000 | 136.04 |
1415923200000 | 136.23 |
1416182400000 | 137.43 |
1416268800000 | 138.78 |
1416355200000 | 138.92 |
1416441600000 | 138.01 |
1416528000000 | 141.66 |
1416787200000 | 142.15 |
1416873600000 | 142.76 |
1416960000000 | 142.88 |
1417046400000 | 144.15 |
1417132800000 | 144.46 |
1417392000000 | 143.47 |
1417478400000 | 143.76 |
1417564800000 | 144.6 |
1417651200000 | 142.75 |
1417737600000 | 146.48 |
1417996800000 | 145.71 |
1418083200000 | 141.97 |
1418169600000 | 141.46 |
1418256000000 | 141.82 |
1418342400000 | 138.2 |
1418601600000 | 135.06 |
1418688000000 | 137.76 |
1418774400000 | 137.89 |
1418860800000 | 142.62 |
1418947200000 | 142.26 |
1419206400000 | 143.14 |
1419292800000 | 144.73 |
1419379200000 | 144.53 |
1419811200000 | 144.71 |
1419897600000 | 142.59 |
1419984000000 | 142.86 |
1420156800000 | 142.73 |
1420416000000 | 138.02 |
1420502400000 | 137.06 |
1420588800000 | 138.06 |
1420675200000 | 142.3 |
1420761600000 | 139.21 |
1421020800000 | 140.68 |
1421107200000 | 142.99 |
1421193600000 | 141.6 |
1421280000000 | 144.36 |
1421366400000 | 146.15 |
1421625600000 | 146.81 |
1421712000000 | 147.9 |
1421798400000 | 149.07 |
1421884800000 | 151.81 |
1421971200000 | 153.85 |
1422230400000 | 155.3 |
1422316800000 | 153.49 |
1422403200000 | 153.21 |
1422489600000 | 154.09 |
1422576000000 | 152.73 |
1422835200000 | 152.97 |
1422921600000 | 154.73 |
1423008000000 | 154.78 |
1423094400000 | 154.52 |
1423180800000 | 154.17 |
1423440000000 | 151.76 |
1423526400000 | 153.58 |
1423612800000 | 153.38 |
1423699200000 | 155.09 |
1423785600000 | 156.1 |
1424044800000 | 155.55 |
1424131200000 | 155.65 |
1424217600000 | 156.84 |
1424304000000 | 158 |
1424390400000 | 158.33 |
1424649600000 | 159.32 |
1424736000000 | 160.75 |
1424822400000 | 160.24 |
1424908800000 | 161.55 |
1424995200000 | 162.36 |
1425254400000 | 162.21 |
1425340800000 | 160.4 |
1425427200000 | 161.79 |
1425513600000 | 163.38 |
1425600000000 | 163.48 |
1425859200000 | 163.3 |
1425945600000 | 161.95 |
1426032000000 | 165.33 |
1426118400000 | 165.05 |
1426204800000 | 165.72 |
1426464000000 | 167.89 |
1426550400000 | 166.46 |
1426636800000 | 166.38 |
1426723200000 | 166.6 |
1426809600000 | 168.44 |
1427068800000 | 167.17 |
1427155200000 | 168.51 |
1427241600000 | 166.55 |
1427328000000 | 165.56 |
1427414400000 | 166.24 |
1427673600000 | 168.16 |
1427760000000 | 167.05 |
1427846400000 | 167.67 |
1427932800000 | 167.72 |
1428364800000 | 169.92 |
1428451200000 | 168.97 |
1428537600000 | 170.72 |
1428624000000 | 172.28 |
1428883200000 | 172.87 |
1428969600000 | 171.09 |
1429056000000 | 172.01 |
1429142400000 | 169.83 |
1429228800000 | 166.61 |
1429488000000 | 168.44 |
1429574400000 | 168.74 |
1429660800000 | 169.07 |
1429747200000 | 168.12 |
1429833600000 | 169.36 |
1430092800000 | 171.23 |
1430179200000 | 168.65 |
1430265600000 | 164.38 |
1430352000000 | 163.92 |
1430438400000 | 163.65 |
1430697600000 | 164.93 |
1430784000000 | 161.14 |
1430870400000 | 161.15 |
1430956800000 | 161.87 |
1431043200000 | 166.17 |
1431302400000 | 165.73 |
1431388800000 | 163.56 |
1431475200000 | 162.93 |
1431561600000 | 164.92 |
1431648000000 | 163.83 |
1431907200000 | 164.78 |
1431993600000 | 168.42 |
1432080000000 | 169.25 |
1432166400000 | 169.4 |
1432252800000 | 169.06 |
1432512000000 | 168.16 |
1432598400000 | 166.84 |
1432684800000 | 169.72 |
1432771200000 | 168.65 |
1432857600000 | 165.5 |
1433116800000 | 165.9 |
1433203200000 | 164.71 |
1433289600000 | 165.22 |
1433376000000 | 163.79 |
1433462400000 | 162 |
1433721600000 | 160.41 |
1433808000000 | 159.78 |
1433894400000 | 162.57 |
1433980800000 | 163.73 |
1434067200000 | 161.72 |
1434326400000 | 158.87 |
1434412800000 | 159.66 |
1434499200000 | 158.75 |
1434585600000 | 159.72 |
1434672000000 | 159.89 |
1434931200000 | 165.7 |
1435017600000 | 167.22 |
1435104000000 | 166.52 |
1435190400000 | 166.31 |
1435276800000 | 166.84 |
1435536000000 | 160.66 |
1435622400000 | 159.06 |
1435708800000 | 162.02 |
1435795200000 | 160.87 |
1435881600000 | 160.07 |
1436140800000 | 156.96 |
1436227200000 | 154.55 |
1436313600000 | 155.28 |
1436400000000 | 158.78 |
1436486400000 | 162.96 |
1436745600000 | 165.87 |
1436832000000 | 166.53 |
1436918400000 | 167.31 |
1437004800000 | 169.43 |
1437091200000 | 169.11 |
1437350400000 | 169.82 |
1437436800000 | 167.87 |
1437523200000 | 167.68 |
1437609600000 | 167.54 |
1437696000000 | 166.09 |
1437955200000 | 162.45 |
1438041600000 | 164.42 |
1438128000000 | 164.96 |
1438214400000 | 165.66 |
1438300800000 | 166.11 |
1438560000000 | 167.65 |
1438646400000 | 167.16 |
1438732800000 | 169.75 |
1438819200000 | 169.24 |
1438905600000 | 167.69 |
1439164800000 | 169.41 |
1439251200000 | 166.49 |
1439337600000 | 161.57 |
1439424000000 | 163.03 |
1439510400000 | 162.33 |
1439769600000 | 162.87 |
1439856000000 | 163.08 |
1439942400000 | 160.36 |
1440028800000 | 156.47 |
1440115200000 | 151.72 |
1440374400000 | 143.64 |
1440460800000 | 149.83 |
1440547200000 | 148.2 |
1440633600000 | 153.02 |
1440720000000 | 153.3 |
1440979200000 | 152.47 |
1441065600000 | 148.46 |
1441152000000 | 149.14 |
1441238400000 | 152.47 |
1441324800000 | 148.65 |
1441584000000 | 149.42 |
1441670400000 | 151.4 |
1441756800000 | 152.78 |
1441843200000 | 150.84 |
1441929600000 | 149.4 |
1442188800000 | 148.85 |
1442275200000 | 150.33 |
1442361600000 | 152.17 |
1442448000000 | 152.37 |
1442534400000 | 148.41 |
1442793600000 | 149.56 |
1442880000000 | 145.04 |
1442966400000 | 145.04 |
1443052800000 | 142.76 |
1443139200000 | 146.97 |
1443398400000 | 143.92 |
1443484800000 | 143.16 |
1443571200000 | 146.6 |
1443657600000 | 145.12 |
1443744000000 | 145.8 |
1444003200000 | 150.17 |
1444089600000 | 150.97 |
1444176000000 | 151.51 |
1444262400000 | 151.8 |
1444348800000 | 152.63 |
1444608000000 | 152.47 |
1444694400000 | 151.4 |
1444780800000 | 150.01 |
1444867200000 | 152.48 |
1444953600000 | 153.32 |
1445212800000 | 153.88 |
1445299200000 | 153.5 |
1445385600000 | 154.25 |
1445472000000 | 158.18 |
1445558400000 | 161.38 |
1445817600000 | 161.2 |
1445904000000 | 159.94 |
1445990400000 | 161.45 |
1446076800000 | 161.22 |
1446163200000 | 160.91 |
1446422400000 | 161.5 |
1446508800000 | 161.66 |
1446595200000 | 161.66 |
1446681600000 | 162.38 |
1446768000000 | 162.91 |
1447027200000 | 160.72 |
1447113600000 | 161.42 |
1447200000000 | 162.19 |
1447286400000 | 159.65 |
1447372800000 | 158.75 |
1447632000000 | 159.14 |
1447718400000 | 162.66 |
1447804800000 | 161.88 |
1447891200000 | 162.83 |
1447977600000 | 163.15 |
1448236800000 | 162.88 |
1448323200000 | 160.91 |
1448409600000 | 163.19 |
1448496000000 | 164.74 |
1448582400000 | 164.91 |
1448841600000 | 165.39 |
1448928000000 | 164.09 |
1449014400000 | 163.32 |
1449100800000 | 158.08 |
1449187200000 | 157.81 |
1449446400000 | 159.2 |
1449532800000 | 156.31 |
1449619200000 | 155.4 |
1449705600000 | 154.86 |
1449792000000 | 152 |
1450051200000 | 149.76 |
1450137600000 | 153.65 |
1450224000000 | 154.04 |
1450310400000 | 156.58 |
1450396800000 | 154.45 |
1450656000000 | 152.42 |
1450742400000 | 152.42 |
1450828800000 | 155.62 |
1450915200000 | 155.42 |
1451260800000 | 154.41 |
1451347200000 | 157.16 |
1451433600000 | 156.11 |
1451520000000 | 155.09 |
1451865600000 | 150.92 |
1451952000000 | 151.75 |
1452038400000 | 149.83 |
1452124800000 | 147.29 |
1452211200000 | 145.48 |
1452470400000 | 145.41 |
1452556800000 | 147.13 |
1452643200000 | 147.09 |
1452729600000 | 144.86 |
1452816000000 | 141.43 |
1453075200000 | 140.7 |
1453161600000 | 142.49 |
1453248000000 | 138.55 |
1453334400000 | 140.9 |
1453420800000 | 144.52 |
1453680000000 | 143.49 |
1453766400000 | 144.92 |
1453852800000 | 145.7 |
1453939200000 | 142.87 |
1454025600000 | 146.32 |
1454284800000 | 145.81 |
1454371200000 | 143.1 |
1454457600000 | 140.71 |
1454544000000 | 140.77 |
1454630400000 | 139.57 |
1454889600000 | 135.54 |
1454976000000 | 133.52 |
1455062400000 | 136 |
1455148800000 | 131.21 |
1455235200000 | 134.21 |
1455494400000 | 137.86 |
1455580800000 | 137.4 |
1455667200000 | 140.68 |
1455753600000 | 140.93 |
1455840000000 | 139.99 |
1456099200000 | 142.82 |
1456185600000 | 140.73 |
1456272000000 | 137.97 |
1456358400000 | 140.3 |
1456444800000 | 141.92 |
1456704000000 | 142.45 |
1456790400000 | 144.71 |
1456876800000 | 146.02 |
1456963200000 | 145.53 |
1457049600000 | 146.12 |
1457308800000 | 145.6 |
1457395200000 | 144.75 |
1457481600000 | 145.34 |
1457568000000 | 143.51 |
1457654400000 | 147.81 |
1457913600000 | 148.54 |
1458000000000 | 147.48 |
1458086400000 | 147.38 |
1458172800000 | 146.5 |
1458259200000 | 146.93 |
1458518400000 | 146.71 |
1458604800000 | 146.75 |
1458691200000 | 146.53 |
1458777600000 | 144.3 |
1459209600000 | 145.69 |
1459296000000 | 147.04 |
1459382400000 | 145.32 |
1459468800000 | 143.36 |
1459728000000 | 143.43 |
1459814400000 | 140.32 |
1459900800000 | 141.2 |
1459987200000 | 139.89 |
1460073600000 | 141.5 |
1460332800000 | 141.91 |
1460419200000 | 142.87 |
1460505600000 | 147.03 |
1460592000000 | 148.01 |
1460678400000 | 147.82 |
1460937600000 | 148.32 |
1461024000000 | 150.23 |
1461110400000 | 151.06 |
1461196800000 | 150.8 |
1461283200000 | 150.67 |
1461542400000 | 149.64 |
1461628800000 | 150.08 |
1461715200000 | 150.48 |
1461801600000 | 150.59 |
1461888000000 | 146.82 |
1462147200000 | 147.29 |
1462233600000 | 144.95 |
1462320000000 | 143.41 |
1462406400000 | 143.69 |
1462492800000 | 143.82 |
1462752000000 | 144.73 |
1462838400000 | 145.8 |
1462924800000 | 144.77 |
1463011200000 | 144.27 |
1463097600000 | 145.32 |
1463356800000 | 145.28 |
1463443200000 | 144.65 |
1463529600000 | 145.44 |
1463616000000 | 144.44 |
1463702400000 | 146.13 |
1463961600000 | 145.51 |
1464048000000 | 148.99 |
1464134400000 | 151.13 |
1464220800000 | 151.77 |
1464307200000 | 152.34 |
1464566400000 | 152.73 |
1464652800000 | 151.71 |
1464739200000 | 150.7 |
1464825600000 | 150.64 |
1464912000000 | 148.99 |
1465171200000 | 149.05 |
1465257600000 | 150.41 |
1465344000000 | 149.54 |
1465430400000 | 148.47 |
1465516800000 | 145 |
1465776000000 | 142.51 |
1465862400000 | 140.29 |
1465948800000 | 141.56 |
1466035200000 | 141.3 |
1466121600000 | 142.2 |
1466380800000 | 146.48 |
1466467200000 | 147.5 |
1466553600000 | 147.74 |
1466640000000 | 150.15 |
1466726400000 | 139.12 |
1466985600000 | 135.72 |
1467072000000 | 138.49 |
1467158400000 | 142.03 |
1467244800000 | 143.8 |
1467331200000 | 144.38 |
1467590400000 | 143.56 |
1467676800000 | 141.35 |
1467763200000 | 139.47 |
1467849600000 | 139.97 |
1467936000000 | 142.75 |
1468195200000 | 144.86 |
1468281600000 | 146.55 |
1468368000000 | 146.62 |
1468454400000 | 147.95 |
1468540800000 | 147.95 |
1468800000000 | 147.69 |
1468886400000 | 147.03 |
1468972800000 | 148.61 |
1469059200000 | 148.56 |
1469145600000 | 149.06 |
1469404800000 | 149.33 |
1469491200000 | 149.5 |
1469577600000 | 150.46 |
1469664000000 | 149.27 |
1469750400000 | 150.15 |
1470009600000 | 149.28 |
1470096000000 | 146.8 |
1470182400000 | 146.94 |
1470268800000 | 147.87 |
1470355200000 | 149.85 |
1470614400000 | 150.19 |
1470700800000 | 152.12 |
1470787200000 | 151.83 |
1470873600000 | 153.17 |
1470960000000 | 153.08 |
1471219200000 | 153.15 |
1471305600000 | 151.95 |
1471392000000 | 150.51 |
1471478400000 | 151.07 |
1471564800000 | 149.95 |
1471824000000 | 149.77 |
1471910400000 | 151.13 |
1471996800000 | 151.76 |
1472083200000 | 150.98 |
1472169600000 | 151.69 |
1472428800000 | 151.64 |
1472515200000 | 152.63 |
1472601600000 | 152.34 |
1472688000000 | 152.07 |
1472774400000 | 154.91 |
1473033600000 | 154.98 |
1473120000000 | 154.64 |
1473206400000 | 155.44 |
1473292800000 | 154.68 |
1473379200000 | 152.64 |
1473638400000 | 151.07 |
1473724800000 | 149.76 |
1473811200000 | 149.42 |
1473897600000 | 150.1 |
1473984000000 | 148.91 |
1474243200000 | 150.55 |
1474329600000 | 150.58 |
1474416000000 | 151.64 |
1474502400000 | 154.72 |
1474588800000 | 153.67 |
1474848000000 | 151.19 |
1474934400000 | 151.46 |
1475020800000 | 152.55 |
1475107200000 | 151.94 |
1475193600000 | 152.53 |
1475452800000 | 152.12 |
1475539200000 | 153.02 |
1475625600000 | 152.08 |
1475712000000 | 151.52 |
1475798400000 | 149.91 |
1476057600000 | 151.19 |
1476144000000 | 150.68 |
1476230400000 | 150.16 |
1476316800000 | 148.91 |
1476403200000 | 151.13 |
1476662400000 | 150.44 |
1476748800000 | 152.6 |
1476835200000 | 152.93 |
1476921600000 | 153.79 |
1477008000000 | 153.7 |
1477267200000 | 154.35 |
1477353600000 | 153.92 |
1477440000000 | 153.62 |
1477526400000 | 153.53 |
1477612800000 | 153.4 |
1477872000000 | 152.7 |
1477958400000 | 150.69 |
1478044800000 | 148.66 |
1478131200000 | 148.33 |
1478217600000 | 147.23 |
1478476800000 | 149.87 |
1478563200000 | 150.68 |
1478649600000 | 152.22 |
1478736000000 | 151.33 |
1478822400000 | 151.22 |
1479081600000 | 151.41 |
1479168000000 | 152 |
1479254400000 | 151.33 |
1479340800000 | 152.25 |
1479427200000 | 151.5 |
1479686400000 | 151.86 |
1479772800000 | 152.52 |
1479859200000 | 151.88 |
1479945600000 | 152.22 |
1480032000000 | 152.56 |
1480291200000 | 151.25 |
1480377600000 | 152.19 |
1480464000000 | 152.33 |
1480550400000 | 151.26 |
1480636800000 | 150.56 |
1480896000000 | 151.73 |
1480982400000 | 154.14 |
1481068800000 | 155.88 |
1481155200000 | 158.13 |
1481241600000 | 158.87 |
1481500800000 | 158.66 |
1481587200000 | 160.2 |
1481673600000 | 158.7 |
1481760000000 | 160.69 |
1481846400000 | 161.13 |
1482105600000 | 161.47 |
1482192000000 | 162.35 |
1482278400000 | 161.9 |
1482364800000 | 161.52 |
1482451200000 | 161.9 |
1482796800000 | 162.22 |
1482883200000 | 162.02 |
1482969600000 | 161.73 |
1483056000000 | 162.33 |
1483315200000 | 163.11 |
1483401600000 | 163.54 |
1483488000000 | 163.31 |
1483574400000 | 163.01 |
1483660800000 | 163.06 |
1483920000000 | 162.32 |
1484006400000 | 161.86 |
1484092800000 | 162.09 |
1484179200000 | 160.83 |
1484265600000 | 162.38 |
1484524800000 | 161.44 |
1484611200000 | 161.22 |
1484697600000 | 161.67 |
1484784000000 | 161.86 |
1484870400000 | 161.75 |
1485129600000 | 160.72 |
1485216000000 | 161.09 |
1485302400000 | 163.1 |
1485388800000 | 163.04 |
1485475200000 | 162.58 |
1485734400000 | 160.93 |
1485820800000 | 159.37 |
1485907200000 | 160.16 |
1485993600000 | 160.31 |
1486080000000 | 161.13 |
1486339200000 | 159.46 |
1486425600000 | 159.67 |
1486512000000 | 160.41 |
1486598400000 | 162.23 |
1486684800000 | 162.04 |
1486944000000 | 163.46 |
1487030400000 | 163.52 |
1487116800000 | 164.2 |
1487203200000 | 163.54 |
1487289600000 | 163.6 |
1487548800000 | 163.71 |
1487635200000 | 165 |
1487721600000 | 165.11 |
1487808000000 | 164.47 |
1487894400000 | 163.65 |
1488153600000 | 164 |
1488240000000 | 164.33 |
1488326400000 | 167.37 |
1488412800000 | 167.23 |
1488499200000 | 167.71 |
1488758400000 | 167.06 |
1488844800000 | 166.78 |
1488931200000 | 167.16 |
1489017600000 | 168.16 |
1489104000000 | 168.31 |
1489363200000 | 168.5 |
1489449600000 | 167.92 |
1489536000000 | 168.65 |
1489622400000 | 169.79 |
1489708800000 | 170.42 |
1489968000000 | 170.1 |
1490054400000 | 169.88 |
1490140800000 | 169.54 |
1490227200000 | 170.83 |
1490313600000 | 170.43 |
1490572800000 | 170.25 |
1490659200000 | 171.43 |
1490745600000 | 171.89 |
1490832000000 | 172.38 |
1490918400000 | 173.47 |
1491177600000 | 172.23 |
1491264000000 | 172.37 |
1491350400000 | 172.03 |
1491436800000 | 172.77 |
1491523200000 | 173.06 |
1491782400000 | 172.6 |
1491868800000 | 172.05 |
1491955200000 | 172.06 |
1492041600000 | 171.29 |
1492473600000 | 169.91 |
1492560000000 | 170.38 |
1492646400000 | 170.92 |
1492732800000 | 171.47 |
1492992000000 | 177.22 |
1493078400000 | 177.39 |
1493164800000 | 177.39 |
1493251200000 | 176.99 |
1493337600000 | 176.72 |
1493596800000 | 176.58 |
1493683200000 | 177.81 |
1493769600000 | 178.17 |
1493856000000 | 180.55 |
1493942400000 | 182.25 |
1494201600000 | 181.58 |
1494288000000 | 181.87 |
1494374400000 | 182.03 |
1494460800000 | 180.9 |
1494547200000 | 181.6 |
1494806400000 | 181.95 |
1494892800000 | 181.6 |
1494979200000 | 178.97 |
1495065600000 | 178.14 |
1495152000000 | 179.59 |
1495411200000 | 179.52 |
1495497600000 | 180.65 |
1495584000000 | 180.79 |
1495670400000 | 180.76 |
1495756800000 | 180.24 |
1496016000000 | 180.27 |
1496102400000 | 179.65 |
1496188800000 | 179.13 |
1496275200000 | 179.99 |
1496361600000 | 180.72 |
1496620800000 | 180.39 |
1496707200000 | 179.13 |
1496793600000 | 179.24 |
1496880000000 | 179.94 |
1496966400000 | 180.94 |
1497225600000 | 179.09 |
1497312000000 | 179.82 |
1497398400000 | 179.52 |
1497484800000 | 178.67 |
1497571200000 | 179.2 |
1497830400000 | 180.61 |
1497916800000 | 179.53 |
1498003200000 | 179.18 |
1498089600000 | 178.82 |
1498176000000 | 178.35 |
1498435200000 | 179.46 |
1498521600000 | 177.94 |
1498608000000 | 178.1 |
1498694400000 | 175.18 |
1498780800000 | 173.96 |
1499040000000 | 176.36 |
1499126400000 | 175.77 |
1499212800000 | 175.95 |
1499299200000 | 175.14 |
1499385600000 | 175.63 |
1499644800000 | 176.15 |
1499731200000 | 175.28 |
1499817600000 | 177.76 |
1499904000000 | 178.53 |
1499990400000 | 178.4 |
1500249600000 | 178.19 |
1500336000000 | 176.17 |
1500422400000 | 177.33 |
1500508800000 | 177.08 |
1500595200000 | 175.04 |
1500854400000 | 174.91 |
1500940800000 | 175.55 |
1501027200000 | 176.27 |
1501113600000 | 176.32 |
1501200000000 | 174.84 |
1501459200000 | 174.47 |
1501545600000 | 175.74 |
1501632000000 | 174.92 |
1501718400000 | 175.58 |
1501804800000 | 177.77 |
1502064000000 | 177.76 |
1502150400000 | 178.27 |
1502236800000 | 176.21 |
1502323200000 | 174.38 |
1502409600000 | 172.97 |
1502668800000 | 175.3 |
1502755200000 | 175.8 |
1502841600000 | 176.83 |
1502928000000 | 175.53 |
1503014400000 | 174.75 |
1503273600000 | 173.68 |
1503360000000 | 175.22 |
1503446400000 | 174.18 |
1503532800000 | 174.68 |
1503619200000 | 174.49 |
1503878400000 | 173.6 |
1503964800000 | 171.86 |
1504051200000 | 172.64 |
1504137600000 | 173.65 |
1504224000000 | 174.51 |
1504483200000 | 173.75 |
1504569600000 | 173.29 |
1504656000000 | 173.76 |
1504742400000 | 174.2 |
1504828800000 | 174.35 |
1505088000000 | 176.76 |
1505174400000 | 177.57 |
1505260800000 | 177.88 |
1505347200000 | 178.06 |
1505433600000 | 177.67 |
1505692800000 | 178.08 |
1505779200000 | 178.23 |
1505865600000 | 177.66 |
1505952000000 | 178.04 |
1506038400000 | 178.1 |
1506297600000 | 177.97 |
1506384000000 | 177.97 |
1506470400000 | 178.68 |
1506556800000 | 179.13 |
1506643200000 | 180.46 |
1506902400000 | 181.16 |
1506988800000 | 181.12 |
1507075200000 | 180.67 |
1507161600000 | 181.57 |
1507248000000 | 181.02 |
1507507200000 | 181.41 |
1507593600000 | 180.91 |
1507680000000 | 181.26 |
1507766400000 | 181.09 |
1507852800000 | 181.04 |
1508112000000 | 181.07 |
1508198400000 | 181.1 |
1508284800000 | 181.59 |
1508371200000 | 180.81 |
1508457600000 | 181.71 |
1508716800000 | 181.87 |
1508803200000 | 181.57 |
1508889600000 | 180.6 |
1508976000000 | 182.51 |
1509062400000 | 183.18 |
1509321600000 | 183.25 |
1509408000000 | 183.76 |
1509494400000 | 184.35 |
1509580800000 | 184.23 |
1509667200000 | 184.33 |
1509926400000 | 184.28 |
1510012800000 | 183.33 |
1510099200000 | 183.33 |
1510185600000 | 181.59 |
1510272000000 | 180.87 |
1510531200000 | 180.08 |
1510617600000 | 179.25 |
1510704000000 | 178.61 |
1510790400000 | 179.78 |
1510876800000 | 178.63 |
1511136000000 | 179.21 |
1511222400000 | 179.75 |
1511308800000 | 179.15 |
1511395200000 | 179.46 |
1511481600000 | 179.61 |
1511740800000 | 178.85 |
1511827200000 | 179.77 |
1511913600000 | 180.42 |
1512000000000 | 179.72 |
1512086400000 | 177.75 |
1512345600000 | 179.86 |
1512432000000 | 179.74 |
1512518400000 | 179.49 |
1512604800000 | 180.23 |
1512691200000 | 181.49 |
1512950400000 | 180.7 |
1513036800000 | 181.4 |
1513123200000 | 180.39 |
1513209600000 | 178.97 |
1513296000000 | 179.34 |
1513555200000 | 181.41 |
1513641600000 | 180.34 |
1513728000000 | 178.94 |
1513814400000 | 179.67 |
1513900800000 | 179.1 |
1514332800000 | 178.86 |
1514419200000 | 177.93 |
1514505600000 | 177.09 |
1514851200000 | 176.2 |
1514937600000 | 176.9 |
1515024000000 | 179.28 |
1515110400000 | 180.99 |
1515369600000 | 181.46 |
1515456000000 | 181.41 |
1515542400000 | 180.24 |
1515628800000 | 179.48 |
1515715200000 | 179.74 |
1515974400000 | 179.58 |
1516060800000 | 180.33 |
1516147200000 | 180.17 |
1516233600000 | 180.76 |
1516320000000 | 182.07 |
1516579200000 | 182.85 |
1516665600000 | 183.06 |
1516752000000 | 180.99 |
1516838400000 | 180.55 |
1516924800000 | 181.48 |
1517184000000 | 180.94 |
1517270400000 | 179.21 |
1517356800000 | 179.21 |
1517443200000 | 177.95 |
1517529600000 | 175.49 |
1517788800000 | 172.79 |
1517875200000 | 168.95 |
1517961600000 | 171.64 |
1518048000000 | 168.29 |
1518134400000 | 166.24 |
1518393600000 | 168.07 |
1518480000000 | 166.38 |
1518566400000 | 167.98 |
1518652800000 | 168.41 |
1518739200000 | 170.23 |
1518998400000 | 169.33 |
1519084800000 | 170.37 |
1519171200000 | 170.06 |
1519257600000 | 170.15 |
1519344000000 | 171.22 |
1519603200000 | 172.11 |
1519689600000 | 171.8 |
1519776000000 | 170.71 |
1519862400000 | 168.73 |
1519948800000 | 165.14 |
1520208000000 | 166.45 |
1520294400000 | 166.99 |
1520380800000 | 168.13 |
1520467200000 | 170.15 |
1520553600000 | 170.88 |
1520812800000 | 171.29 |
1520899200000 | 169.36 |
1520985600000 | 169.38 |
1521072000000 | 170.43 |
1521158400000 | 171.66 |
1521417600000 | 169.86 |
1521504000000 | 170.55 |
1521590400000 | 170.24 |
1521676800000 | 167.42 |
1521763200000 | 165.08 |
1522022400000 | 164.25 |
1522108800000 | 165.94 |
1522195200000 | 167.76 |
1522281600000 | 169.16 |
1522713600000 | 168.33 |
1522800000000 | 168.1 |
1522886400000 | 172.08 |
1522972800000 | 171.42 |
1523232000000 | 171.78 |
1523318400000 | 172.47 |
1523404800000 | 171.57 |
1523491200000 | 172.8 |
1523577600000 | 173.19 |
1523836800000 | 173.27 |
1523923200000 | 175.26 |
1524009600000 | 175.61 |
1524096000000 | 175.2 |
1524182400000 | 175.72 |
1524441600000 | 176.38 |
1524528000000 | 175.97 |
1524614400000 | 175.72 |
1524700800000 | 177.15 |
1524787200000 | 178.02 |
1525046400000 | 178.53 |
1525132800000 | 178.79 |
1525219200000 | 179.61 |
1525305600000 | 178.65 |
1525392000000 | 179.66 |
1525651200000 | 180.46 |
1525737600000 | 180.42 |
1525824000000 | 180.46 |
1525910400000 | 180.82 |
1525996800000 | 180.52 |
1526256000000 | 180.2 |
1526342400000 | 180.02 |
1526428800000 | 180.25 |
1526515200000 | 181.71 |
1526601600000 | 181.33 |
1526860800000 | 181.64 |
1526947200000 | 182.25 |
1527033600000 | 180.71 |
1527120000000 | 180.24 |
1527206400000 | 180.66 |
1527465600000 | 179.75 |
1527552000000 | 176.72 |
1527638400000 | 177.34 |
1527724800000 | 175.2 |
1527811200000 | 177.26 |
1528070400000 | 178.43 |
1528156800000 | 177.56 |
1528243200000 | 177.22 |
1528329600000 | 176.89 |
1528416000000 | 176.56 |
1528675200000 | 177.99 |
1528761600000 | 178.09 |
1528848000000 | 178.43 |
1528934400000 | 180.64 |
1529020800000 | 179.64 |
1529280000000 | 178.19 |
1529366400000 | 177.01 |
1529452800000 | 177.31 |
1529539200000 | 175.07 |
1529625600000 | 176.56 |
1529884800000 | 173.6 |
1529971200000 | 173.7 |
1530057600000 | 174.51 |
1530144000000 | 173.44 |
1530230400000 | 174.61 |
1530489600000 | 173.87 |
1530576000000 | 175.58 |
1530662400000 | 175.74 |
1530748800000 | 177.05 |
1530835200000 | 177.86 |
1531094400000 | 177.89 |
1531180800000 | 177.8 |
1531267200000 | 175.65 |
1531353600000 | 176.99 |
1531440000000 | 177.53 |
1531699200000 | 176.98 |
1531785600000 | 177.28 |
1531872000000 | 178.38 |
1531958400000 | 177.87 |
1532044800000 | 177.32 |
1532304000000 | 176.86 |
1532390400000 | 178.04 |
1532476800000 | 177.64 |
1532563200000 | 179.27 |
1532649600000 | 179.93 |
1532908800000 | 179.2 |
1532995200000 | 180.3 |
1533081600000 | 179.05 |
1533168000000 | 177.51 |
1533254400000 | 178.83 |
1533513600000 | 178.58 |
1533600000000 | 179.76 |
1533686400000 | 179.52 |
1533772800000 | 179.79 |
1533859200000 | 176.94 |
1534118400000 | 176.2 |
1534204800000 | 176.42 |
1534291200000 | 174.6 |
1534377600000 | 175.34 |
1534464000000 | 175.29 |
1534723200000 | 176.09 |
1534809600000 | 176.9 |
1534896000000 | 176.64 |
1534982400000 | 176.28 |
1535068800000 | 176.39 |
1535328000000 | 177.55 |
1535414400000 | 177.24 |
1535500800000 | 177.67 |
1535587200000 | 176.73 |
1535673600000 | 175.39 |
1535932800000 | 175.16 |
1536019200000 | 174.02 |
1536105600000 | 172.34 |
1536192000000 | 171.61 |
1536278400000 | 171.52 |
1536537600000 | 172.7 |
1536624000000 | 172.42 |
1536710400000 | 172.96 |
1536796800000 | 173.37 |
1536883200000 | 173.88 |
1537142400000 | 174.03 |
1537228800000 | 174.53 |
1537315200000 | 174.73 |
1537401600000 | 176.38 |
1537488000000 | 177.45 |
1537747200000 | 175.85 |
1537833600000 | 176.16 |
1537920000000 | 176.63 |
1538006400000 | 177.72 |
1538092800000 | 175.66 |
1538352000000 | 176.62 |
1538438400000 | 175.88 |
1538524800000 | 176.49 |
1538611200000 | 175 |
1538697600000 | 174.01 |
1538956800000 | 172.84 |
1539043200000 | 173.14 |
1539129600000 | 170.65 |
1539216000000 | 167.57 |
1539302400000 | 166.55 |
1539561600000 | 167.15 |
1539648000000 | 169.65 |
1539734400000 | 168.92 |
1539820800000 | 168.08 |
1539907200000 | 168.36 |
1540166400000 | 167.45 |
1540252800000 | 165.34 |
1540339200000 | 165.05 |
1540425600000 | 166.49 |
1540512000000 | 165.1 |
1540771200000 | 166.1 |
1540857600000 | 166.16 |
1540944000000 | 167.69 |
1541030400000 | 169.01 |
1541116800000 | 169.5 |
1541376000000 | 169.86 |
1541462400000 | 169.82 |
1541548800000 | 171.96 |
1541635200000 | 171.83 |
1541721600000 | 171.94 |
1541980800000 | 170.42 |
1542067200000 | 171.65 |
1542153600000 | 170.59 |
1542240000000 | 169.31 |
1542326400000 | 169.15 |
1542585600000 | 168.29 |
1542672000000 | 166.5 |
1542758400000 | 168.06 |
1542844800000 | 166.87 |
1542931200000 | 167.95 |
1543190400000 | 169.69 |
1543276800000 | 169.87 |
1543363200000 | 170.11 |
1543449600000 | 169.61 |
1543536000000 | 169.79 |
1543795200000 | 171.24 |
1543881600000 | 169.76 |
1543968000000 | 168.4 |
1544054400000 | 163.84 |
1544140800000 | 163.96 |
1544400000000 | 161.82 |
1544486400000 | 163.43 |
1544572800000 | 166.25 |
1544659200000 | 166.63 |
1544745600000 | 165.46 |
1545004800000 | 163.58 |
1545091200000 | 162.29 |
1545177600000 | 162.93 |
1545264000000 | 161.01 |
1545350400000 | 160.84 |
1545609600000 | 158.72 |
1545868800000 | 157.5 |
1545955200000 | 159.89 |
1546214400000 | 160.75 |
1546387200000 | 160.29 |
1546473600000 | 158.41 |
1546560000000 | 162.73 |
1546819200000 | 162.18 |
1546905600000 | 163.35 |
1546992000000 | 163.68 |
1547078400000 | 164.27 |
1547164800000 | 164.19 |
1547424000000 | 163.29 |
1547510400000 | 163.98 |
1547596800000 | 164.87 |
1547683200000 | 165.1 |
1547769600000 | 168.47 |
1548028800000 | 167.93 |
1548115200000 | 167.33 |
1548201600000 | 167.8 |
1548288000000 | 168.45 |
1548374400000 | 169.75 |
1548633600000 | 168.34 |
1548720000000 | 169.53 |
1548806400000 | 169.91 |
1548892800000 | 170.12 |
1548979200000 | 170.36 |
1549238400000 | 170.01 |
1549324800000 | 172.45 |
1549411200000 | 172.63 |
1549497600000 | 170.34 |
1549584000000 | 169.68 |
1549843200000 | 171.19 |
1549929600000 | 172.32 |
1550016000000 | 172.88 |
1550102400000 | 171.92 |
1550188800000 | 174.73 |
1550448000000 | 175.06 |
1550534400000 | 175.25 |
1550620800000 | 176.14 |
1550707200000 | 176.48 |
1550793600000 | 176.8 |
1551052800000 | 177.25 |
1551139200000 | 177.82 |
1551225600000 | 177.4 |
1551312000000 | 178 |
1551398400000 | 178.75 |
1551657600000 | 179.12 |
1551744000000 | 179.37 |
1551830400000 | 179.15 |
1551916800000 | 178.96 |
1552003200000 | 177.85 |
1552262400000 | 179.15 |
1552348800000 | 179.1 |
1552435200000 | 179.66 |
1552521600000 | 180.7 |
1552608000000 | 182.86 |
1552867200000 | 183.13 |
1552953600000 | 184.17 |
1553040000000 | 182.59 |
1553126400000 | 182.54 |
1553212800000 | 179.96 |
1553472000000 | 179.32 |
1553558400000 | 180.58 |
1553644800000 | 181.1 |
1553731200000 | 180.47 |
1553817600000 | 181.89 |
1554076800000 | 183.53 |
1554163200000 | 184.06 |
1554249600000 | 186.02 |
1554336000000 | 186.53 |
1554422400000 | 186.62 |
1554681600000 | 185.93 |
1554768000000 | 184.58 |
1554854400000 | 185.13 |
1554940800000 | 185.62 |
1555027200000 | 186.26 |
1555286400000 | 186.6 |
1555372800000 | 187.5 |
1555459200000 | 187.8 |
1555545600000 | 188.89 |
1555977600000 | 189.05 |
1556064000000 | 188.92 |
1556150400000 | 188.67 |
1556236800000 | 189.39 |
1556496000000 | 189.73 |
1556582400000 | 190.26 |
1556668800000 | 189.97 |
1556755200000 | 188.88 |
1556841600000 | 189.84 |
1557100800000 | 188.07 |
1557187200000 | 185.62 |
1557273600000 | 185.68 |
1557360000000 | 182.9 |
1557446400000 | 183.59 |
1557705600000 | 181.68 |
1557792000000 | 183.03 |
1557878400000 | 183.93 |
1557964800000 | 186.18 |
1558051200000 | 185.74 |
1558310400000 | 183.32 |
1558396800000 | 184.49 |
1558483200000 | 184.67 |
1558569600000 | 182.23 |
1558656000000 | 183.47 |
1558915200000 | 184.19 |
1559001600000 | 183.65 |
1559088000000 | 181.59 |
1559174400000 | 182.54 |
1559260800000 | 181.08 |
1559520000000 | 181.96 |
1559606400000 | 183.31 |
1559692800000 | 184.16 |
1559779200000 | 184.25 |
1559865600000 | 186.02 |
1560124800000 | 186.43 |
1560211200000 | 186.8 |
1560297600000 | 186.54 |
1560384000000 | 186.98 |
1560470400000 | 186.6 |
1560729600000 | 186.39 |
1560816000000 | 189.86 |
1560902400000 | 190.05 |
1560988800000 | 190.72 |
1561075200000 | 190.49 |
1561334400000 | 189.75 |
1561420800000 | 188.94 |
1561507200000 | 188.45 |
1561593600000 | 188.96 |
1561680000000 | 190.64 |
1561939200000 | 191.71 |
1562025600000 | 192.7 |
1562112000000 | 194.94 |
1562198400000 | 195.2 |
1562284800000 | 194.32 |
1562544000000 | 193.87 |
1562630400000 | 193.22 |
1562716800000 | 192.62 |
1562803200000 | 192.4 |
1562889600000 | 192.51 |
1563148800000 | 192.51 |
1563235200000 | 193.61 |
1563321600000 | 192.71 |
1563408000000 | 192.41 |
1563494400000 | 192.04 |
1563753600000 | 192.82 |
1563840000000 | 194.86 |
1563926400000 | 194.87 |
1564012800000 | 194.32 |
1564099200000 | 195.14 |
1564358400000 | 195.36 |
1564444800000 | 192.38 |
1564531200000 | 192.76 |
1564617600000 | 194.19 |
1564704000000 | 188.97 |
1564963200000 | 184.89 |
1565049600000 | 184.42 |
1565136000000 | 185.43 |
1565222400000 | 188.95 |
1565308800000 | 187.15 |
1565568000000 | 186.59 |
1565654400000 | 188.04 |
1565740800000 | 184.68 |
1565827200000 | 185.06 |
1565913600000 | 187.91 |
1566172800000 | 189.73 |
1566259200000 | 188.35 |
1566345600000 | 190.44 |
1566432000000 | 189.68 |
1566518400000 | 187.53 |
1566777600000 | 188.34 |
1566864000000 | 189.55 |
1566950400000 | 189.75 |
1567036800000 | 192.12 |
1567123200000 | 193.21 |
1567382400000 | 193.63 |
1567468800000 | 193.24 |
1567555200000 | 194.6 |
1567641600000 | 195.72 |
1567728000000 | 195.9 |
1567987200000 | 195.04 |
1568073600000 | 195.41 |
1568160000000 | 196.51 |
1568246400000 | 197.59 |
1568332800000 | 198.02 |
1568592000000 | 196.46 |
1568678400000 | 196.7 |
1568764800000 | 197.09 |
1568851200000 | 198.22 |
1568937600000 | 198.94 |
1569196800000 | 197.36 |
1569283200000 | 197.5 |
1569369600000 | 196.79 |
1569456000000 | 198.22 |
1569542400000 | 198.89 |
1569801600000 | 200.35 |
1569888000000 | 197.4 |
1569974400000 | 191.78 |
1570060800000 | 192.09 |
1570147200000 | 193.94 |
1570406400000 | 195.08 |
1570492800000 | 193.04 |
1570579200000 | 194.58 |
1570665600000 | 196.09 |
1570752000000 | 200.4 |
1571011200000 | 199.45 |
1571097600000 | 201.96 |
1571184000000 | 202.38 |
1571270400000 | 201.5 |
1571356800000 | 201.14 |
1571616000000 | 202.3 |
1571702400000 | 202.39 |
1571788800000 | 202.9 |
1571875200000 | 202.94 |
1571961600000 | 203.15 |
1572220800000 | 202.81 |
1572307200000 | 202.29 |
1572393600000 | 202.26 |
1572480000000 | 201.78 |
1572566400000 | 202.38 |
1572825600000 | 203.55 |
1572912000000 | 204.04 |
1572998400000 | 204.33 |
1573084800000 | 204.6 |
1573171200000 | 204.21 |
1573430400000 | 203.95 |
1573516800000 | 204.89 |
1573603200000 | 204.51 |
1573689600000 | 204.03 |
1573776000000 | 205.09 |
1574035200000 | 205.27 |
1574121600000 | 204.81 |
1574208000000 | 204.17 |
1574294400000 | 203.45 |
1574380800000 | 203.99 |
1574640000000 | 205.29 |
1574726400000 | 205.78 |
1574812800000 | 206.43 |
1574899200000 | 206.13 |
1574985600000 | 205.89 |
1575244800000 | 201.83 |
1575331200000 | 201.32 |
1575417600000 | 203.47 |
1575504000000 | 203.09 |
1575590400000 | 205.4 |
1575849600000 | 204.65 |
1575936000000 | 204.51 |
1576022400000 | 205.72 |
1576108800000 | 206.08 |
1576195200000 | 207.9 |
1576454400000 | 210.53 |
1576540800000 | 209.46 |
1576627200000 | 209.4 |
1576713600000 | 209.33 |
1576800000000 | 211.27 |
1577059200000 | 210.88 |
1577145600000 | 210.82 |
1577404800000 | 211.25 |
1577664000000 | 209.72 |
1577750400000 | 209.23 |
1577923200000 | 211.36 |
1578009600000 | 210.29 |
1578268800000 | 209.05 |
1578355200000 | 209.22 |
1578441600000 | 209.89 |
1578528000000 | 211.29 |
1578614400000 | 210.9 |
1578873600000 | 211.13 |
1578960000000 | 211.42 |
1579046400000 | 211.65 |
1579132800000 | 212.39 |
1579219200000 | 214.61 |
1579478400000 | 214.28 |
1579564800000 | 213.94 |
1579651200000 | 213.36 |
1579737600000 | 212.18 |
1579824000000 | 213.94 |
1580083200000 | 209.14 |
1580169600000 | 211.32 |
1580256000000 | 212.19 |
1580342400000 | 210.68 |
1580428800000 | 207.92 |
1580688000000 | 209.35 |
1580774400000 | 212.36 |
1580860800000 | 214.77 |
1580947200000 | 216.47 |
1581033600000 | 216.14 |
1581292800000 | 216.46 |
1581379200000 | 218.2 |
1581465600000 | 219.73 |
1581552000000 | 219.94 |
1581638400000 | 220.17 |
1581897600000 | 220.88 |
1581984000000 | 220.63 |
1582070400000 | 222.37 |
1582156800000 | 219.98 |
1582243200000 | 218.86 |
1582502400000 | 211.06 |
1582588800000 | 206.31 |
1582675200000 | 206.65 |
1582761600000 | 198.99 |
1582848000000 | 191.92 |
1583107200000 | 193.13 |
1583193600000 | 194.37 |
1583280000000 | 198.67 |
1583366400000 | 195.59 |
1583452800000 | 188.76 |
1583712000000 | 174.4 |
1583798400000 | 171.3 |
1583884800000 | 169.67 |
1583971200000 | 149.63 |
1584057600000 | 153.48 |
1584316800000 | 144.38 |
1584403200000 | 151.21 |
1584489600000 | 145.34 |
1584576000000 | 148.44 |
1584662400000 | 149.26 |
1584921600000 | 143.99 |
1585008000000 | 157.35 |
1585094400000 | 161.89 |
1585180800000 | 165.18 |
1585267200000 | 158.86 |
1585526400000 | 160.67 |
1585612800000 | 160.28 |
1585699200000 | 153.85 |
1585785600000 | 154.62 |
1585872000000 | 152.94 |
1586131200000 | 161.17 |
1586217600000 | 163.95 |
1586304000000 | 164.6 |
1586390400000 | 167.85 |
1586822400000 | 168.75 |
1586908800000 | 163.08 |
1586995200000 | 163.37 |
1587081600000 | 167.08 |
1587340800000 | 167.52 |
1587427200000 | 161.35 |
1587513600000 | 163.9 |
1587600000000 | 164.8 |
1587686400000 | 163.15 |
1587945600000 | 167.62 |
1588032000000 | 170.75 |
1588118400000 | 174.11 |
1588204800000 | 170.09 |
1588291200000 | 169.36 |
1588550400000 | 164.15 |
1588636800000 | 167.03 |
1588723200000 | 165.15 |
1588809600000 | 167.17 |
1588896000000 | 168.79 |
1589155200000 | 167.88 |
1589241600000 | 167.64 |
1589328000000 | 164.09 |
1589414400000 | 161.4 |
1589500800000 | 162.03 |
1589760000000 | 169.84 |
1589846400000 | 168.33 |
1589932800000 | 170.46 |
1590019200000 | 169.07 |
1590105600000 | 168.8 |
1590364800000 | 171.76 |
1590451200000 | 174.29 |
1590537600000 | 177.86 |
1590624000000 | 180.09 |
1590710400000 | 177.79 |
1590969600000 | 179.13 |
1591056000000 | 183.4199 |
1591142400000 | 190.04 |
1591228800000 | 188.88 |
1591315200000 | 195.21 |
1591574400000 | 194.9 |
1591660800000 | 191.84 |
1591747200000 | 190.38 |
1591833600000 | 181.16 |
1591920000000 | 182.1399 |
1592179200000 | 181.11 |
1592265600000 | 187.24 |
1592352000000 | 188.13 |
1592438400000 | 187.1399 |
1592524800000 | 187.8 |
1592784000000 | 186.75 |
1592870400000 | 188.86 |
1592956800000 | 183.9199 |
1593043200000 | 184.9199 |
1593129600000 | 184.25 |
1593388800000 | 185.81 |
1593475200000 | 186.61 |
1593561600000 | 186.13 |
1593648000000 | 190.58 |
1593734400000 | 189.43 |
1593993600000 | 191.9199 |
1594080000000 | 190.47 |
1594166400000 | 189.44 |
1594252800000 | 188.4199 |
1594339200000 | 190.28 |
1594598400000 | 192.71 |
1594684800000 | 191.35 |
1594771200000 | 194.31 |
1594857600000 | 193.54 |
1594944000000 | 193.77 |
1595203200000 | 195.3 |
1595289600000 | 196.24 |
1595376000000 | 194.85 |
1595462400000 | 195.16 |
1595548800000 | 192.32 |
1595808000000 | 192.12 |
1595894400000 | 192.18 |
1595980800000 | 193.22 |
1596067200000 | 188.22 |
1596153600000 | 186.78 |
1596412800000 | 190.22 |
1596499200000 | 190.29 |
1596585600000 | 191.13 |
1596672000000 | 189.95 |
1596758400000 | 191.12 |
1597017600000 | 191.33 |
1597104000000 | 193.8899 |
1597190400000 | 196.58 |
1597276800000 | 195.3899 |
1597363200000 | 193.24 |
1597622400000 | 193.47 |
1597708800000 | 192.35 |
1597795200000 | 193.47 |
1597881600000 | 191.47 |
1597968000000 | 191.11 |
1598227200000 | 194.65 |
1598313600000 | 194.57 |
1598400000000 | 196.32 |
1598486400000 | 195 |
1598572800000 | 194.15 |
1598832000000 | 193 |
1598918400000 | 193.23 |
1599004800000 | 197.38 |
1599091200000 | 195.03 |
1599177600000 | 192.62 |
1599436800000 | 195.19 |
1599523200000 | 192.86 |
1599609600000 | 196.24 |
1599696000000 | 195.15 |
1599782400000 | 195.58 |
1600041600000 | 195.66 |
1600128000000 | 196.6399 |
1600214400000 | 197.3 |
1600300800000 | 196.23 |
1600387200000 | 195.07 |
1600646400000 | 189.01 |
1600732800000 | 189.25 |
1600819200000 | 190.06 |
1600905600000 | 189.1 |
1600992000000 | 188.93 |
1601251200000 | 193.16 |
1601337600000 | 192.47 |
1601424000000 | 191.82 |
1601510400000 | 192.4199 |
1601596800000 | 192.95 |
1601856000000 | 194.1699 |
1601942400000 | 194.72 |
1602028800000 | 195.1 |
1602115200000 | 196.6 |
1602201600000 | 197.16 |
1602460800000 | 199.02 |
1602547200000 | 197.57 |
1602633600000 | 197.19 |
1602720000000 | 193.36 |
1602806400000 | 195.86 |
1603065600000 | 195.23 |
1603152000000 | 194.81 |
1603238400000 | 192.43 |
1603324800000 | 192.47 |
1603411200000 | 193.85 |
1603670400000 | 190.33 |
1603756800000 | 188.47 |
1603843200000 | 182.36 |
1603929600000 | 182.25 |
1604016000000 | 181.93 |
1604275200000 | 185.58 |
1604361600000 | 189.91 |
1604448000000 | 192.74 |
1604534400000 | 195.4199 |
1604620800000 | 194.96 |
1604880000000 | 205.23 |
1604966400000 | 207.21 |
1605052800000 | 208.58 |
1605139200000 | 205.96 |
1605225600000 | 206.37 |
1605484800000 | 208.13 |
1605571200000 | 207.86 |
1605657600000 | 208.04 |
1605744000000 | 206.55 |
1605830400000 | 207.3899 |
1606089600000 | 206.99 |
1606176000000 | 209.21 |
1606262400000 | 209.55 |
1606348800000 | 209.8 |
1606435200000 | 210.77 |
1606694400000 | 209.16 |
1606780800000 | 210.91 |
1606867200000 | 210.57 |
1606953600000 | 210.21 |
1607040000000 | 210.77 |
1607299200000 | 210.02 |
1607385600000 | 210.13 |
1607472000000 | 210.98 |
1607558400000 | 209.75 |
1607644800000 | 207.99 |
1607904000000 | 209.28 |
1607990400000 | 210.91 |
1608076800000 | 211.72 |
1608163200000 | 212.54 |
1608249600000 | 211.28 |
1608508800000 | 206.31 |
1608595200000 | 208.65 |
1608681600000 | 210.56 |
1608768000000 | 210.85 |
1609113600000 | 212.48 |
1609200000000 | 212.97 |
1609286400000 | 212.33 |
1609372800000 | 211.79 |
1609718400000 | 212.26 |
1609804800000 | 211.01 |
1609891200000 | 214.82 |
1609977600000 | 215.67 |
1610064000000 | 217.61 |
1610323200000 | 216.25 |
1610409600000 | 216.04 |
1610496000000 | 216.82 |
1610582400000 | 217.03 |
1610668800000 | 215.42 |
1610928000000 | 215.98 |
1611014400000 | 215.51 |
1611100800000 | 216.79 |
1611187200000 | 215.99 |
1611273600000 | 214.74 |
1611532800000 | 212.92 |
1611619200000 | 214.02 |
1611705600000 | 211.12 |
1611792000000 | 212.49 |
1611878400000 | 208.3899 |
1612137600000 | 211.68 |
1612224000000 | 214.67 |
1612310400000 | 215.49 |
1612396800000 | 217.25 |
1612483200000 | 218.24 |
1612742400000 | 218.71 |
1612828800000 | 218.64 |
1612915200000 | 218.21 |
1613001600000 | 219.44 |
1613088000000 | 220.7 |
1613347200000 | 222.33 |
1613433600000 | 221.92 |
1613520000000 | 220.59 |
1613606400000 | 219.42 |
1613692800000 | 221.1 |
1613952000000 | 219.42 |
1614038400000 | 218.95 |
1614124800000 | 219.54 |
1614211200000 | 218.24 |
1614297600000 | 215.66 |
1614556800000 | 219.53 |
1614643200000 | 219.61 |
1614729600000 | 218.91 |
1614816000000 | 218.44 |
1614902400000 | 217.97 |
1615161600000 | 222.42 |
1615248000000 | 223.98 |
1615334400000 | 225.78 |
1615420800000 | 226.84 |
1615507200000 | 226.75 |
1615766400000 | 226.82 |
1615852800000 | 227.79 |
1615939200000 | 226.74 |
1616025600000 | 227.59 |
1616112000000 | 226.2 |
1616371200000 | 225.29 |
1616457600000 | 225.52 |
1616544000000 | 225.23 |
1616630400000 | 225.92 |
1616716800000 | 227.36 |
1616976000000 | 228.42 |
1617062400000 | 230.67 |
1617148800000 | 230.77 |
1617235200000 | 232.46 |
1617667200000 | 234.19 |
1617753600000 | 233.13 |
1617840000000 | 234.31 |
1617926400000 | 234.74 |
1618185600000 | 235.32 |
1618272000000 | 235.2 |
1618358400000 | 235.27 |
1618444800000 | 236.42 |
1618531200000 | 238.58 |
1618790400000 | 238.42 |
1618876800000 | 234.75 |
1618963200000 | 236.11 |
1619049600000 | 237.99 |
1619136000000 | 237.76 |
1619395200000 | 237.74 |
1619481600000 | 237.57 |
1619568000000 | 238.04 |
1619654400000 | 237.68 |
1619740800000 | 237.21 |
1620000000000 | 238.65 |
1620086400000 | 235.62 |
1620172800000 | 239.29 |
1620259200000 | 239.64 |
1620345600000 | 241.34 |
1620604800000 | 241.59 |
1620691200000 | 237.49 |
1620777600000 | 237.14 |
1620864000000 | 238.11 |
1620950400000 | 241.38 |
1621209600000 | 241.03 |
1621296000000 | 240.65 |
1621382400000 | 237.19 |
1621468800000 | 240.54 |
1621555200000 | 242.4 |
1621814400000 | 242.92 |
1621900800000 | 242.9 |
1621987200000 | 242.98 |
1622073600000 | 243.36 |
1622160000000 | 244.82 |
1622419200000 | 243.49 |
1622505600000 | 245.21 |
1622592000000 | 245.73 |
1622678400000 | 245.49 |
1622764800000 | 245.76 |
1623024000000 | 246.53 |
1623110400000 | 246.22 |
1623196800000 | 245.65 |
1623283200000 | 245.4 |
1623369600000 | 247.06 |
1623628800000 | 247.1 |
1623715200000 | 247.72 |
1623801600000 | 247.39 |
1623888000000 | 247.87 |
1623974400000 | 243.8 |
1624233600000 | 245.9 |
1624320000000 | 246.15 |
1624406400000 | 243.53 |
1624492800000 | 245.94 |
1624579200000 | 246.48 |
1624838400000 | 245.3 |
1624924800000 | 246.35 |
1625011200000 | 244.14 |
1625097600000 | 245.37 |
1625184000000 | 245.47 |
1625443200000 | 245.79 |
1625529600000 | 244.26 |
1625616000000 | 246.32 |
1625702400000 | 241.05 |
1625788800000 | 245.23 |
1626048000000 | 246.9 |
1626134400000 | 246.81 |
1626220800000 | 247.07 |
1626307200000 | 245.05 |
1626393600000 | 244.3 |
1626652800000 | 238.46 |
1626739200000 | 240.44 |
1626825600000 | 243.86 |
1626912000000 | 244.97 |
1626998400000 | 248.16 |
1627257600000 | 247.72 |
1627344000000 | 246.26 |
1627430400000 | 247.73 |
1627516800000 | 249.21 |
1627603200000 | 248.23 |
1627862400000 | 249.75 |
1627948800000 | 250.57 |
1628035200000 | 251.82 |
1628121600000 | 252.37 |
1628208000000 | 253.48 |
1628467200000 | 253.88 |
1628553600000 | 254.61 |
1628640000000 | 255.84 |
1628726400000 | 257.05 |
1628812800000 | 257.58 |
1629072000000 | 256.2799 |
1629158400000 | 255.56 |
1629244800000 | 255.15 |
1629331200000 | 251.97 |
1629417600000 | 253.16 |
1629676800000 | 254.07 |
1629763200000 | 254.13 |
1629849600000 | 254.27 |
1629936000000 | 253.02 |
1630022400000 | 253.58 |
1630281600000 | 253.98 |
1630368000000 | 254.14 |
1630454400000 | 255.98 |
1630540800000 | 256.45 |
1630627200000 | 254.62 |
1630886400000 | 256.27 |
1630972800000 | 255.29 |
1631059200000 | 253.51 |
1631145600000 | 253.08 |
1631232000000 | 252.22 |
1631491200000 | 252.97 |
1631577600000 | 253.07 |
1631664000000 | 250.91 |
1631750400000 | 252.23 |
1631836800000 | 249.47 |
1632096000000 | 244.74 |
1632182400000 | 246.77 |
1632268800000 | 249.5 |
1632355200000 | 252.29 |
1632441600000 | 250.57 |
1632700800000 | 250.95 |
1632787200000 | 245.62 |
1632873600000 | 247.58 |
1632960000000 | 245.59 |
1633046400000 | 244.87 |
1633305600000 | 243.3 |
1633392000000 | 246.97 |
1633478400000 | 244.46 |
1633564800000 | 248.78 |
1633651200000 | 247.21 |
1633910400000 | 246.98 |
1633996800000 | 246.5 |
1634083200000 | 247.53 |
1634169600000 | 250.98 |
1634256000000 | 252.38 |
1634515200000 | 250.85 |
1634601600000 | 251.81 |
1634688000000 | 253.3 |
1634774400000 | 252.74 |
1634860800000 | 254.3 |
1635120000000 | 255.01 |
1635206400000 | 256.75 |
1635292800000 | 255.76 |
1635379200000 | 256.94 |
1635465600000 | 258.0899 |
1635724800000 | 260.01 |
1635811200000 | 261.11 |
1635897600000 | 261.76 |
1635984000000 | 263.11 |
1636070400000 | 264.21 |
1636329600000 | 263.99 |
1636416000000 | 263.14 |
1636502400000 | 263.82 |
1636588800000 | 264.23 |
1636675200000 | 265.47 |
1636934400000 | 265.85 |
1637020800000 | 266.5899 |
1637107200000 | 266.49 |
1637193600000 | 265.7799 |
1637280000000 | 264.93 |
1637539200000 | 264.5299 |
1637625600000 | 262.16 |
1637712000000 | 261.71 |
1637798400000 | 262.69 |
1637884800000 | 251.45 |
1638144000000 | 252.62 |
1638230400000 | 249.72 |
1638316800000 | 254.38 |
1638403200000 | 252.04 |
1638489600000 | 250.63 |
1638748800000 | 254.66 |
1638835200000 | 261.5 |
1638921600000 | 259.24 |
1639008000000 | 258.27 |
1639094400000 | 257.83 |
1639353600000 | 257.4 |
1639440000000 | 255.26 |
1639526400000 | 256.61 |
1639612800000 | 258.52 |
1639699200000 | 255.91 |
1639958400000 | 252.83 |
1640044800000 | 255.92 |
1640131200000 | 257.79 |
1640217600000 | 260.38 |
1640304000000 | 259.88 |
1640563200000 | 261.97 |
1640649600000 | 263.75 |
1640736000000 | 262.88 |
1640822400000 | 263.47 |
1640908800000 | 263.23 |
1641168000000 | 264.38 |
1641254400000 | 266.95 |
1641340800000 | 267.19 |
1641427200000 | 263.47 |
1641513600000 | 262.12 |
1641772800000 | 258.74 |
1641859200000 | 260.92 |
1641945600000 | 262.14 |
1642032000000 | 261.86 |
1642118400000 | 259.08 |
1642377600000 | 260.66 |
1642464000000 | 258.24 |
1642550400000 | 258.46 |
1642636800000 | 259.81 |
1642723200000 | 255.52 |
1642982400000 | 247.67 |
1643068800000 | 248.22 |
1643155200000 | 251.97 |
1643241600000 | 253.8 |
1643328000000 | 251.81 |
1643587200000 | 253.79 |
1643673600000 | 256.05 |
1643760000000 | 256.83 |
1643846400000 | 251.75 |
1643932800000 | 248.14 |
1644192000000 | 249.15 |
1644278400000 | 250.27 |
1644364800000 | 254.11 |
1644451200000 | 252.74 |
1644537600000 | 250.52 |
1644796800000 | 245.67 |
1644883200000 | 249.61 |
1644969600000 | 249.38 |
1645056000000 | 247.84 |
1645142400000 | 246.21 |
1645401600000 | 241.97 |
1645488000000 | 240.73 |
1645574400000 | 239.78 |
1645660800000 | 232.47 |
1645747200000 | 240.11 |
1646006400000 | 237.55 |
1646092800000 | 229.77 |
1646179200000 | 231.97 |
1646265600000 | 228.62 |
1646352000000 | 219.27 |
1646611200000 | 215.75 |
1646697600000 | 214.8 |
1646784000000 | 229.2 |
1646870400000 | 222.89 |
1646956800000 | 224.51 |
1647216000000 | 228.35 |
1647302400000 | 229.06 |
1647388800000 | 236.61 |
1647475200000 | 236.73 |
1647561600000 | 237.97 |
1647820800000 | 236.52 |
1647907200000 | 239.03 |
1647993600000 | 234.92 |
1648080000000 | 234.36 |
1648166400000 | 234.52 |
1648425600000 | 235.78 |
1648512000000 | 243.13 |
1648598400000 | 240.35 |
1648684800000 | 236.73 |
1648771200000 | 238.59 |
1649030400000 | 240.41 |
1649116800000 | 238.75 |
1649203200000 | 233.93 |
1649289600000 | 232.7 |
1649376000000 | 235.48 |
1649635200000 | 234.22 |
1649721600000 | 233.74 |
1649808000000 | 233.47 |
1649894400000 | 234.56 |
1650326400000 | 233.96 |
1650412800000 | 237.71 |
1650499200000 | 239.05 |
1650585600000 | 234.38 |
1650844800000 | 231.1 |
1650931200000 | 228.51 |
1651017600000 | 229.63 |
1651104000000 | 231.67 |
1651190400000 | 231.97 |
1651449600000 | 228.76 |
1651536000000 | 230.25 |
1651622400000 | 229.37 |
1651708800000 | 226.18 |
1651795200000 | 221.98 |
1652054400000 | 217.18 |
1652140800000 | 218.07 |
1652227200000 | 222.58 |
1652313600000 | 222.33 |
1652400000000 | 227.57 |
1652659200000 | 226.69 |
1652745600000 | 229.66 |
1652832000000 | 225.94 |
1652918400000 | 223.88 |
1653004800000 | 225.06 |
1653264000000 | 227.7 |
1653350400000 | 224.38 |
1653436800000 | 226.18 |
1653523200000 | 229.05 |
1653609600000 | 232.74 |
1653868800000 | 234.28 |
1653955200000 | 231.71 |
1654041600000 | 230.45 |
1654128000000 | 233.05 |
1654214400000 | 232.05 |
1654473600000 | 234.89 |
1654560000000 | 233.45 |
1654646400000 | 231.25 |
1654732800000 | 228.05 |
1654819200000 | 220.43 |
1655078400000 | 214.46 |
1655164800000 | 212.22 |
1655251200000 | 215.88 |
1655337600000 | 209.4199 |
1655424000000 | 210.84 |
1655683200000 | 211.74 |
1655769600000 | 212.93 |
1655856000000 | 212.29 |
1655942400000 | 211.44 |
1656028800000 | 217.15 |
1656288000000 | 218.19 |
1656374400000 | 218.36 |
1656460800000 | 216.68 |
1656547200000 | 213.67 |
1656633600000 | 214.38 |
1656892800000 | 214.08 |
1656979200000 | 210.43 |
1657065600000 | 214 |
1657152000000 | 218.08 |
1657238400000 | 218.94 |
1657497600000 | 217.16 |
1657584000000 | 217.61 |
1657670400000 | 215.26 |
1657756800000 | 212.18 |
1657843200000 | 215.57 |
1658102400000 | 217.28 |
1658188800000 | 222.47 |
1658275200000 | 222.48 |
1658361600000 | 223.85 |
1658448000000 | 223.78 |
1658707200000 | 224.45 |
1658793600000 | 223.48 |
1658880000000 | 225.34 |
1658966400000 | 228.91 |
1659052800000 | 232.44 |
1659312000000 | 232.53 |
1659398400000 | 231.83 |
1659484800000 | 235.08 |
1659571200000 | 237.1 |
1659657600000 | 235.59 |
1659916800000 | 237.38 |
1660003200000 | 235.27 |
1660089600000 | 237.4 |
1660176000000 | 237.52 |
1660262400000 | 239.53 |
1660521600000 | 240.69 |
1660608000000 | 241.45 |
1660694400000 | 238.63 |
1660780800000 | 239.4 |
1660867200000 | 236.5 |
1661126400000 | 232.24 |
1661212800000 | 231.17 |
1661299200000 | 232.31 |
1661385600000 | 233.06 |
1661472000000 | 227.87 |
1661731200000 | 225.78 |
1661817600000 | 225.49 |
1661904000000 | 223.15 |
1661990400000 | 220.48 |
1662076800000 | 224.29 |
1662336000000 | 221.54 |
1662422400000 | 222.39 |
1662508800000 | 223.14 |
1662595200000 | 224.43 |
1662681600000 | 227.76 |
1662940800000 | 232.22 |
1663027200000 | 228.6 |
1663113600000 | 227.24 |
1663200000000 | 225.55 |
1663286400000 | 222.12 |
1663545600000 | 222.79 |
1663632000000 | 220.24 |
1663718400000 | 221.61 |
1663804800000 | 217.97 |
1663891200000 | 213.33 |
1664150400000 | 211.82 |
1664236800000 | 210.17 |
1664323200000 | 211.25 |
1664409600000 | 207.1699 |
1664496000000 | 209.18 |
1664755200000 | 211.36 |
1664841600000 | 219.19 |
1664928000000 | 216.66 |
1665014400000 | 214.78 |
1665100800000 | 211.04 |
1665360000000 | 210.78 |
1665446400000 | 209.6699 |
1665532800000 | 208.51 |
1665619200000 | 210.33 |
1665705600000 | 211.18 |
1665964800000 | 215.9 |
1666051200000 | 218.1 |
1666137600000 | 217.6 |
1666224000000 | 217.3 |
1666310400000 | 217.23 |
1666569600000 | 220.46 |
1666656000000 | 224.29 |
1666742400000 | 224.99 |
1666828800000 | 225.53 |
1666915200000 | 226.38 |
1667174400000 | 226.79 |
1667260800000 | 228.84 |
1667347200000 | 226.68 |
1667433600000 | 224.76 |
1667520000000 | 229.31 |
1667779200000 | 230.38 |
1667865600000 | 232.34 |
1667952000000 | 231.15 |
1668038400000 | 238.76 |
1668124800000 | 239.26 |
1668384000000 | 240.22 |
1668470400000 | 242.54 |
1668556800000 | 240.99 |
1668643200000 | 240.07 |
1668729600000 | 243.48 |
1668988800000 | 243.81 |
1669075200000 | 244.59 |
1669161600000 | 245.44 |
1669248000000 | 246.81 |
1669334400000 | 246.82 |
1669593600000 | 244.94 |
1669680000000 | 244.4 |
1669766400000 | 246.27 |
1669852800000 | 247.56 |
1669939200000 | 247.42 |
1670198400000 | 245.23 |
1670284800000 | 244.28 |
1670371200000 | 243.3 |
1670457600000 | 242.9 |
1670544000000 | 244.29 |
1670803200000 | 243.25 |
1670889600000 | 246.23 |
1670976000000 | 245.56 |
1671062400000 | 237.2 |
1671148800000 | 235.42 |
1671408000000 | 235.03 |
1671494400000 | 234.4 |
1671580800000 | 238.06 |
1671667200000 | 235.14 |
1671753600000 | 234.99 |
1672099200000 | 235.66 |
1672185600000 | 234.5 |
1672272000000 | 237.1 |
1672358400000 | 234.01 |
1672617600000 | 237.28 |
1672704000000 | 239.69 |
1672790400000 | 245.39 |
1672876800000 | 244.55 |
1672963200000 | 247.96 |
1673222400000 | 249.18 |
1673308800000 | 249.2 |
1673395200000 | 251.54 |
1673481600000 | 252.99 |
1673568000000 | 254.1 |
1673827200000 | 254.52 |
1673913600000 | 255.35 |
1674000000000 | 254.78 |
1674086400000 | 250.4 |
1674172800000 | 251.84 |
1674432000000 | 253.38 |
1674518400000 | 254.12 |
1674604800000 | 254.08 |
1674691200000 | 255.79 |
1674777600000 | 256.82 |
1675036800000 | 255.73 |
1675123200000 | 256.87 |
1675209600000 | 258.25 |
1675296000000 | 262.0299 |
1675382400000 | 262.7 |
1675641600000 | 260.48 |
1675728000000 | 261.49 |
1675814400000 | 260.7 |
1675900800000 | 262.27 |
1675987200000 | 259.74 |
1676246400000 | 261.96 |
1676332800000 | 261.81 |
1676419200000 | 264.01 |
1676505600000 | 264.66 |
1676592000000 | 264.2799 |
1676851200000 | 264.72 |
1676937600000 | 262.7 |
1677024000000 | 261.83 |
1677110400000 | 263.17 |
1677196800000 | 259.13 |
1677456000000 | 262.04 |
1677542400000 | 262.04 |
1677628800000 | 260.31 |
1677715200000 | 261.92 |
1677801600000 | 265.74 |
1678060800000 | 266.4 |
1678147200000 | 264.3 |
1678233600000 | 265.24 |
1678320000000 | 264.61 |
1678406400000 | 260.26 |
1678665600000 | 253.22 |
1678752000000 | 257.46 |
1678838400000 | 250.2 |
1678924800000 | 254.22 |
1679011200000 | 250.36 |
1679270400000 | 253.41 |
1679356800000 | 256.96 |
1679443200000 | 257.2 |
1679529600000 | 257.16 |
1679616000000 | 254.4 |
1679875200000 | 256.21 |
1679961600000 | 256.7 |
1680048000000 | 260.43 |
1680134400000 | 263.19 |
1680220800000 | 265.37 |
1680480000000 | 263.98 |
1680566400000 | 263.46 |
1680652800000 | 262.9 |
1680739200000 | 264.07 |
1681171200000 | 265.63 |
1681257600000 | 265.92 |
1681344000000 | 266.98 |
1681430400000 | 268.22 |
1681689600000 | 267.89 |
1681776000000 | 269.01 |
1681862400000 | 269.89 |
1681948800000 | 269.16 |
1682035200000 | 270.31 |
1682294400000 | 270.46 |
1682380800000 | 269.2799 |
1682467200000 | 266.97 |
1682553600000 | 268.56 |
1682640000000 | 268.36 |
1682899200000 | 268.61 |
1682985600000 | 265.4 |
1683072000000 | 266.43 |
1683158400000 | 266.08 |
1683244800000 | 269.97 |
1683504000000 | 270.4 |
1683590400000 | 269.25 |
1683676800000 | 268.04 |
1683763200000 | 268.24 |
1683849600000 | 268.83 |
1684108800000 | 268.79 |
1684195200000 | 267.93 |
1684281600000 | 268.38 |
1684368000000 | 270.69 |
1684454400000 | 272.01 |
1684713600000 | 272.1 |
1684800000000 | 270.08 |
1684886400000 | 265.27 |
1684972800000 | 265.02 |
1685059200000 | 267.96 |
1685318400000 | 267.04 |
1685404800000 | 266.06 |
1685491200000 | 262.29 |
1685577600000 | 264.74 |
1685664000000 | 269.54 |
1685923200000 | 267.9 |
1686009600000 | 269.2 |
1686096000000 | 269.93 |
1686182400000 | 270.08 |
1686268800000 | 269.0299 |
1686528000000 | 270.56 |
1686614400000 | 271.99 |
1686700800000 | 273.94 |
1686787200000 | 273.8 |
1686873600000 | 275.5899 |
1687132800000 | 273.67 |
1687219200000 | 272.62 |
1687305600000 | 271.75 |
1687392000000 | 270.2 |
1687478400000 | 268.3399 |
1687737600000 | 268.51 |
1687824000000 | 270.5899 |
1687910400000 | 272.4 |
1687996800000 | 273.0899 |
1688083200000 | 275.85 |
1688342400000 | 276.12 |
1688428800000 | 275.47 |
1688515200000 | 272.94 |
1688601600000 | 266.12 |
1688688000000 | 266.67 |
1688947200000 | 267.96 |
1689033600000 | 270.2799 |
1689120000000 | 274.22 |
1689206400000 | 275.85 |
1689292800000 | 275.54 |
1689552000000 | 274.08 |
1689638400000 | 274.97 |
1689724800000 | 275.51 |
1689811200000 | 277.23 |
1689897600000 | 278.29 |
1690156800000 | 278.21 |
1690243200000 | 278.82 |
1690329600000 | 277.27 |
1690416000000 | 282.52 |
1690502400000 | 283.57 |
1690761600000 | 283.5 |
1690848000000 | 280.08 |
1690934400000 | 276.26 |
1691020800000 | 273.77 |
1691107200000 | 274.85 |
1691366400000 | 275.65 |
1691452800000 | 272.72 |
1691539200000 | 273.12 |
1691625600000 | 276.54 |
1691712000000 | 273.3 |
1691971200000 | 274.17 |
1692057600000 | 271.43 |
1692144000000 | 270.5899 |
1692230400000 | 266.37 |
1692316800000 | 265.16 |
1692576000000 | 265.32 |
1692662400000 | 267.02 |
1692748800000 | 267.96 |
1692835200000 | 266.0299 |
1692921600000 | 267.05 |
1693180800000 | 270.0899 |
1693267200000 | 272.33 |
1693353600000 | 271.45 |
1693440000000 | 270.89 |
1693526400000 | 269.85 |
1693785600000 | 269.6 |
1693872000000 | 268.06 |
1693958400000 | 266.23 |
1694044800000 | 265.43 |
1694131200000 | 266 |
1694390400000 | 267.72 |
1694476800000 | 267.13 |
1694563200000 | 265.8399 |
1694649600000 | 270.1 |
1694736000000 | 270.6 |
1694995200000 | 267.89 |
1695081600000 | 267.5299 |
1695168000000 | 269.82 |
1695254400000 | 265.94 |
1695340800000 | 264.9 |
1695600000000 | 262.64 |
1695686400000 | 260.0899 |
1695772800000 | 259.57 |
1695859200000 | 260.86 |
1695945600000 | 261.33 |
1696204800000 | 258.93 |
1696291200000 | 255.93 |
1696377600000 | 256.65 |
1696464000000 | 256.85 |
1696550400000 | 259.26 |
1696809600000 | 257.77 |
1696896000000 | 263.0299 |
1696982400000 | 263.95 |
1697068800000 | 262.92 |
1697155200000 | 259.5299 |
1697414400000 | 261.14 |
1697500800000 | 261.13 |
1697587200000 | 257.9 |
1697673600000 | 256.25 |
1697760000000 | 252.82 |
1698019200000 | 253.11 |
1698105600000 | 254.25 |
1698192000000 | 254.12 |
1698278400000 | 253.4 |
1698364800000 | 251.69 |
1698624000000 | 252.58 |
1698710400000 | 255.01 |
1698796800000 | 257.17 |
1698883200000 | 261.39 |
1698969600000 | 263.42 |
1699228800000 | 261.7799 |
1699315200000 | 261.8 |
1699401600000 | 262.89 |
1699488000000 | 265.18 |
1699574400000 | 263.51 |
1699833600000 | 265.23 |
1699920000000 | 269.92 |
1700006400000 | 271.08 |
1700092800000 | 270.4 |
1700179200000 | 272.63 |
1700438400000 | 271.7 |
1700524800000 | 271.14 |
1700611200000 | 272.82 |
1700697600000 | 273.2799 |
1700784000000 | 274.35 |
1701043200000 | 273.5 |
1701129600000 | 272.98 |
1701216000000 | 274.89 |
1701302400000 | 275.52 |
1701388800000 | 278.18 |
1701648000000 | 278.74 |
1701734400000 | 280.41 |
1701820800000 | 282.5299 |
1701907200000 | 282.24 |
1701993600000 | 284.5899 |
1702252800000 | 285.27 |
1702339200000 | 284.85 |
1702425600000 | 285.23 |
1702512000000 | 286.16 |
1702598400000 | 286.18 |
1702857600000 | 284.31 |
1702944000000 | 285.74 |
1703030400000 | 285.49 |
1703116800000 | 285.08 |
1703203200000 | 284.58 |
1703635200000 | 284.81 |
1703721600000 | 284.0899 |
1703808000000 | 284.46 |
1704153600000 | 284.17 |
1704240000000 | 280.88 |
1704326400000 | 281.63 |
1704412800000 | 280.96 |
1704672000000 | 282.72 |
1704758400000 | 281.9 |
1704844800000 | 282.31 |
1704931200000 | 280.67 |
1705017600000 | 282.92 |
1705276800000 | 281.9 |
1705363200000 | 281.49 |
1705449600000 | 278.97 |
1705536000000 | 281.08 |
1705622400000 | 280.96 |
1705881600000 | 283.38 |
1705968000000 | 282.2799 |
1706054400000 | 284.5 |
1706140800000 | 285.67 |
1706227200000 | 287.74 |
1706486400000 | 288.24 |
1706572800000 | 289.74 |
1706659200000 | 289.35 |
1706745600000 | 288.21 |
1706832000000 | 288.56 |
1707091200000 | 288.25 |
1707177600000 | 290.37 |
1707264000000 | 290.1 |
1707350400000 | 291.72 |
1707436800000 | 291.72 |
1707696000000 | 293.7799 |
1707782400000 | 290.54 |
1707868800000 | 292.22 |
1707955200000 | 295.11 |
1708041600000 | 295.87 |
1708300800000 | 296.1 |
1708387200000 | 296.66 |
1708473600000 | 297.62 |
1708560000000 | 301.3399 |
1708646400000 | 302.31 |
1708905600000 | 301.02 |
1708992000000 | 302.4 |
1709078400000 | 302.45 |
1709164800000 | 302.35 |
1709251200000 | 303.3399 |
1709510400000 | 303.86 |
1709596800000 | 302.88 |
1709683200000 | 304.11 |
1709769600000 | 307.2 |
1709856000000 | 306.72 |
1710115200000 | 306.07 |
1710201600000 | 308.69 |
1710288000000 | 310.33 |
1710374400000 | 309.11 |
1710460800000 | 309.13 |
1710720000000 | 308.47 |
1710806400000 | 310.51 |
1710892800000 | 311.27 |
1710979200000 | 313.2799 |
1711065600000 | 313.13 |
1711324800000 | 313.22 |
1711411200000 | 314.61 |
1711497600000 | 317.01 |
1711584000000 | 317.11 |
1712016000000 | 314.0899 |
1712102400000 | 314.93 |
1712188800000 | 315.12 |
1712275200000 | 311.61 |
1712534400000 | 313.02 |
1712620800000 | 311.31 |
1712707200000 | 310.44 |
1712793600000 | 309.02 |
1712880000000 | 308.25 |
1713139200000 | 309.17 |
1713225600000 | 304.5 |
1713312000000 | 305.22 |
1713398400000 | 307.39 |
1713484800000 | 306.96 |
1713744000000 | 309.37 |
1713830400000 | 313.1 |
1713916800000 | 312.51 |
1714003200000 | 309.24 |
1714089600000 | 313.21 |
1714348800000 | 312.81 |
1714435200000 | 309.2799 |
1714521600000 | 309.88 |
1714608000000 | 310.44 |
1714694400000 | 312.07 |
1714953600000 | 314.7799 |
1715040000000 | 318.87 |
1715126400000 | 320.08 |
1715212800000 | 321.52 |
1715299200000 | 323.24 |
1715558400000 | 323.33 |
1715644800000 | 324.27 |
1715731200000 | 325.8 |
1715817600000 | 324.65 |
1715904000000 | 324.66 |
1716163200000 | 325.07 |
1716249600000 | 324.2 |
1716336000000 | 322.57 |
1716422400000 | 321.1 |
1716508800000 | 320.75 |
1716768000000 | 321.95 |
1716854400000 | 318.93 |
1716940800000 | 314.73 |
1717027200000 | 316.63 |
1717113600000 | 317.35 |
1717372800000 | 317.69 |
1717459200000 | 315.33 |
1717545600000 | 318.47 |
1717632000000 | 319.6 |
1717718400000 | 318.5299 |
1717977600000 | 317.01 |
1718064000000 | 314.21 |
1718150400000 | 318.22 |
1718236800000 | 313.81 |
1718323200000 | 308.23 |
1718582400000 | 309.85 |
1718668800000 | 311.97 |
1718755200000 | 310.9 |
1718841600000 | 313.6 |
1718928000000 | 311.5 |
1719187200000 | 314.58 |
1719273600000 | 313.01 |
1719360000000 | 312.01 |
1719446400000 | 310.39 |
1719532800000 | 309.5 |
1719792000000 | 311.1 |
1719878400000 | 309.27 |
1719964800000 | 312.35 |
1720051200000 | 313.76 |
1720137600000 | 313.54 |
1720396800000 | 313.17 |
1720483200000 | 310.19 |
1720569600000 | 313.82 |
1720656000000 | 316.66 |
1720742400000 | 320.21 |
1721001600000 | 317.14 |
1721088000000 | 316.85 |
1721174400000 | 315.9 |
1721260800000 | 315.93 |
1721347200000 | 312.91 |
1721606400000 | 317.3399 |
1721692800000 | 318.32 |
1721779200000 | 315.54 |
1721865600000 | 313.57 |
1721952000000 | 316.66 |
1722211200000 | 314.62 |
1722297600000 | 316.16 |
1722384000000 | 316.31 |
1722470400000 | 310.3399 |
1722556800000 | 304.14 |
1722816000000 | 297.7 |
1722902400000 | 297.02 |
1722988800000 | 301.64 |
1723075200000 | 301.42 |
1723161600000 | 301.86 |
1723420800000 | 301.31 |
1723507200000 | 303.52 |
1723593600000 | 304.91 |
1723680000000 | 309.6 |
1723766400000 | 311.41 |
1724025600000 | 313.42 |
1724112000000 | 312.05 |
1724198400000 | 313.75 |
1724284800000 | 314.31 |
1724371200000 | 316.63 |
1724630400000 | 316.38 |
1724716800000 | 316.74 |
1724803200000 | 318.12 |
1724889600000 | 320.77 |
1724976000000 | 321.85 |
1725235200000 | 322.33 |
1725321600000 | 319.14 |
1725408000000 | 316.44 |
1725494400000 | 315.52 |
1725580800000 | 311.75 |
1725840000000 | 314.96 |
1725926400000 | 314.1 |
1726012800000 | 314.6 |
1726099200000 | 317.07 |
1726185600000 | 319.1 |
1726444800000 | 318.69 |
1726531200000 | 321.18 |
1726617600000 | 319.81 |
1726704000000 | 325.3 |
1726790400000 | 321.32 |
1727049600000 | 322 |
1727136000000 | 323.91 |
iSTOXX Core Euro & Global Water | EURO STOXX | |
---|---|---|
2017 | 9.2410334568577 | 12.758874927488 |
2018 | -9.3641481424277 | -12.909861199284 |
2019 | 30.695794648285 | 26.571455988198 |
2020 | 1.2330769082617 | 0.24959962846287 |
2021 | 24.497877778771 | 22.867955847952 |
2022 | -11.222579214473 | -12.43980412365 |
2023 | 21.921576547247 | 18.861015177552 |
2024 | 20.536409804727 | 15.882472978145 |
Methodology
The iSTOXX Core Euro & Global Water Index is derived from the EURO STOXX Index and STOXX Developed Markets Total Market Index.
The 40 largest companies in terms of free-float market capitalization from the EURO STOXX index and the most liquid companies from the STOXX Developed Markets Total Market index which have at least 25% revenue coming from Water related products are then combined to form the index composition.
Companies that Sustainalytics considers to be non-compliant based on the Sustainalytics Global Standards Screening assessment, or to be involved with controversial weapons, are excluded. Additionally, companies that generate above 10% of their revenues from conventional Oil & Gas or are involved in thermal coal extraction or in unconventional Oil & Gas are excluded
The constituents are equal weighted.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0546627891 | SX5CORWP | SX5CORWP INDEX | .SX5CORWP |
Net Return EUR | CH0546627909 | SX5CORWN | SX5CORWN INDEX | .SX5CORWN |
Gross Return EUR | CH0546627917 | SX5CORWG | SX5CORWG INDEX | .SX5CORWG |
Net Return USD | CH0546627933 | SX5CORWV | .SX5CORWV | |
Gross Return USD | CH0546627941 | SX5CORWU | .SX5CORWU | |
Price USD | CH0546627925 | SX5CORWL | .SX5CORWL |
Quick Facts
Weighting | Equal Weighted |
Cap Factor | - |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 22, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
iSTOXX Core Euro & Global Water
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
FERRARI | Automobiles and Parts | Italy | 2.259% |
SANOFI | Health Care | France | 2.251% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.232% |
DEUTSCHE BOERSE | Financial Services | Germany | 2.202% |
AXA | Insurance | France | 2.173% |
SAP | Technology | Germany | 2.172% |
INTESA SANPAOLO | Banks | Italy | 2.156% |
ADYEN | Industrial Goods and Services | Netherlands | 2.150% |
ALLIANZ | Insurance | Germany | 2.143% |
PENTAIR | Industrial Goods and Services | USA | 2.139% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.