Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 ESG Focus
Index Description
The EURO iSTOXX 50 ESG Focus Index tracks the composition of the EURO STOXX 50® Index and reweights its constituents according to a pre-defined scheme that allocates the highest weights to companies that rank highest in Environmental, Social and Governance areas, based on ESG indicators provided by Sustainalytics.
Key facts
- Based on a parent index that is one of the most liquid indices covering the Eurozone, being used as underlying for a variety of financial products, such as options, futures and ETFs, as well as for benchmarking purposes
- Stronger representation of companies that are leading in Environmental, Social and Governance areas
- Components weighted according to independent company ratings provided by Sustainalytics
- Lowest weight assigned to companies involved in controversial weapons and companies which are non-compliant with UN Global Compact Principles
- Quarterly review frequency allows for closer tracking of fast entry/exit changes in the EURO STOXX 50 and swifter reactions to changes in ESG scores
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 ESG Focus | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.0 | 0.5 | 20.7 |
EURO STOXX 50 | 4,336.8 | 3,391.1 | 67.8 | 55.2 | 248.2 | 16.3 | 7.3 | 0.5 | 4.1 |
Supersector weighting (top 10)
Banks | 20.9 |
---|---|
Insurance | 9.3 |
Technology | 9.1 |
Industrial Goods and Services | 8.6 |
Consumer Products and Services | 8.0 |
Telecommunications | 6.5 |
Utilities | 6.0 |
Automobiles and Parts | 5.9 |
Health Care | 5.7 |
Energy | 5.4 |
Country weighting
France | 31.3 |
---|---|
Germany | 26.8 |
Italy | 14.3 |
Spain | 10.7 |
Netherlands | 8.9 |
Finland | 7.5 |
Belgium | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 ESG Focus | -2.3 | 14.7 | 26.8 | 30.7 | 61.1 | N/A | N/A | 27.1 | 9.4 | 10.1 |
EURO STOXX 50 | -3.3 | 10.1 | 22.8 | 25.2 | 55.5 | N/A | N/A | 23.1 | 7.8 | 9.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 ESG Focus | N/A | N/A | 12.0 | 17.5 | 20.8 | N/A | N/A | 1.9 | 0.4 | 0.4 |
EURO STOXX 50 | N/A | N/A | 13.0 | 18.0 | 21.0 | N/A | N/A | 1.7 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 ESG Focus | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 5.0 | 4.2 | 3.9 | 3.6 | 3.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 ESG Focus | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | 2.3 | 1.1 | 0.8 | 0.4 | 0.2 |
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
ISTOXX INDICES
EURO iSTOXX 50 ESG Focus
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO iSTOXX 50 ESG Focus | 12.5 | 10.9 | 11.9 | 11.9 | 1.4 | 5.2 | 0.8 | 17.9 |
EURO STOXX 50 | 15.5 | 14.0 | 15.1 | 15.1 | 1.9 | 3.9 | 1.3 | 21.9 |
Performance and annual returns
EURO iSTOXX 50 ESG Focus | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.95 |
1332288000000 | 98.53 |
1332374400000 | 97.17 |
1332460800000 | 97 |
1332720000000 | 97.52 |
1332806400000 | 97.33 |
1332892800000 | 96.39 |
1332979200000 | 94.53 |
1333065600000 | 95.37 |
1333324800000 | 96.02 |
1333411200000 | 94.31 |
1333497600000 | 91.93 |
1333584000000 | 91.79 |
1334016000000 | 88.99 |
1334102400000 | 89.51 |
1334188800000 | 89.87 |
1334275200000 | 87.61 |
1334534400000 | 87.84 |
1334620800000 | 90.34 |
1334707200000 | 88.63 |
1334793600000 | 86.91 |
1334880000000 | 88.04 |
1335139200000 | 85.5 |
1335225600000 | 87.09 |
1335312000000 | 88.73 |
1335398400000 | 88.73 |
1335484800000 | 89.77 |
1335744000000 | 88.58 |
1335830400000 | 88.6 |
1335916800000 | 87.69 |
1336003200000 | 87.65 |
1336089600000 | 86.43 |
1336348800000 | 87.91 |
1336435200000 | 86.24 |
1336521600000 | 85.73 |
1336608000000 | 87.02 |
1336694400000 | 87.36 |
1336953600000 | 85.2 |
1337040000000 | 84.25 |
1337126400000 | 84.09 |
1337212800000 | 82.9 |
1337299200000 | 83.03 |
1337558400000 | 83.55 |
1337644800000 | 85.27 |
1337731200000 | 82.72 |
1337817600000 | 83.58 |
1337904000000 | 83.83 |
1338163200000 | 83.35 |
1338249600000 | 83.59 |
1338336000000 | 81.82 |
1338422400000 | 81.71 |
1338508800000 | 80.09 |
1338768000000 | 80.54 |
1338854400000 | 80.73 |
1338940800000 | 83.03 |
1339027200000 | 83.07 |
1339113600000 | 83.42 |
1339372800000 | 82.91 |
1339459200000 | 83.04 |
1339545600000 | 83.02 |
1339632000000 | 82.99 |
1339718400000 | 84.49 |
1339977600000 | 83.6 |
1340064000000 | 85.43 |
1340150400000 | 86 |
1340236800000 | 85.65 |
1340323200000 | 85.27 |
1340582400000 | 82.64 |
1340668800000 | 82.43 |
1340755200000 | 83.97 |
1340841600000 | 83.76 |
1340928000000 | 87.92 |
1341187200000 | 88.86 |
1341273600000 | 89.94 |
1341360000000 | 89.67 |
1341446400000 | 88.61 |
1341532800000 | 86.42 |
1341792000000 | 86.16 |
1341878400000 | 87.01 |
1341964800000 | 87.38 |
1342051200000 | 86.73 |
1342137600000 | 88.02 |
1342396800000 | 87.78 |
1342483200000 | 87.6 |
1342569600000 | 88.83 |
1342656000000 | 89.6 |
1342742400000 | 86.86 |
1343001600000 | 84.58 |
1343088000000 | 83.37 |
1343174400000 | 83.85 |
1343260800000 | 87.47 |
1343347200000 | 89.51 |
1343606400000 | 91.18 |
1343692800000 | 90.58 |
1343779200000 | 90.81 |
1343865600000 | 87.74 |
1343952000000 | 91.99 |
1344211200000 | 93.43 |
1344297600000 | 95.34 |
1344384000000 | 94.86 |
1344470400000 | 95.24 |
1344556800000 | 94.7 |
1344816000000 | 94.33 |
1344902400000 | 94.83 |
1344988800000 | 94.82 |
1345075200000 | 96.14 |
1345161600000 | 96.85 |
1345420800000 | 96.42 |
1345507200000 | 97.54 |
1345593600000 | 96.16 |
1345680000000 | 95.15 |
1345766400000 | 95.26 |
1346025600000 | 96.58 |
1346112000000 | 95.63 |
1346198400000 | 95.11 |
1346284800000 | 94.02 |
1346371200000 | 95.44 |
1346630400000 | 96.34 |
1346716800000 | 95.33 |
1346803200000 | 95.38 |
1346889600000 | 98.72 |
1346976000000 | 99.55 |
1347235200000 | 99.22 |
1347321600000 | 100.13 |
1347408000000 | 100.76 |
1347494400000 | 99.93 |
1347580800000 | 102.17 |
1347840000000 | 101.72 |
1347926400000 | 100.26 |
1348012800000 | 100.66 |
1348099200000 | 99.96 |
1348185600000 | 100.82 |
1348444800000 | 100.07 |
1348531200000 | 100.66 |
1348617600000 | 97.76 |
1348704000000 | 98.12 |
1348790400000 | 96.04 |
1349049600000 | 97.73 |
1349136000000 | 97.65 |
1349222400000 | 97.57 |
1349308800000 | 97.56 |
1349395200000 | 99.29 |
1349654400000 | 97.99 |
1349740800000 | 97.06 |
1349827200000 | 96.43 |
1349913600000 | 97.76 |
1350000000000 | 97.18 |
1350259200000 | 97.7 |
1350345600000 | 100.24 |
1350432000000 | 101.3 |
1350518400000 | 101.65 |
1350604800000 | 100.45 |
1350864000000 | 100.37 |
1350950400000 | 98.16 |
1351036800000 | 98.59 |
1351123200000 | 98.46 |
1351209600000 | 98.84 |
1351468800000 | 98.27 |
1351555200000 | 99.83 |
1351641600000 | 99.47 |
1351728000000 | 100.9 |
1351814400000 | 101.64 |
1352073600000 | 100.47 |
1352160000000 | 100.98 |
1352246400000 | 98.83 |
1352332800000 | 98.84 |
1352419200000 | 98.98 |
1352678400000 | 98.79 |
1352764800000 | 99.51 |
1352851200000 | 98.97 |
1352937600000 | 98.44 |
1353024000000 | 97.03 |
1353283200000 | 99.87 |
1353369600000 | 100.56 |
1353456000000 | 101.24 |
1353542400000 | 101.83 |
1353628800000 | 102.85 |
1353888000000 | 102.22 |
1353974400000 | 102.35 |
1354060800000 | 102.42 |
1354147200000 | 103.98 |
1354233600000 | 103.54 |
1354492800000 | 103.65 |
1354579200000 | 103.97 |
1354665600000 | 104.18 |
1354752000000 | 104.7 |
1354838400000 | 104.95 |
1355097600000 | 104.52 |
1355184000000 | 105.83 |
1355270400000 | 106.04 |
1355356800000 | 105.89 |
1355443200000 | 106.05 |
1355702400000 | 106.17 |
1355788800000 | 107.01 |
1355875200000 | 107.51 |
1355961600000 | 107.71 |
1356048000000 | 107.22 |
1356307200000 | 107.2 |
1356566400000 | 107.74 |
1356652800000 | 106.3 |
1356912000000 | 106.58 |
1357084800000 | 110.03 |
1357171200000 | 109.64 |
1357257600000 | 109.88 |
1357516800000 | 109.33 |
1357603200000 | 108.82 |
1357689600000 | 109.44 |
1357776000000 | 109.87 |
1357862400000 | 110.14 |
1358121600000 | 110.07 |
1358208000000 | 109.54 |
1358294400000 | 109.46 |
1358380800000 | 110.57 |
1358467200000 | 110.08 |
1358726400000 | 111.05 |
1358812800000 | 110.81 |
1358899200000 | 110.39 |
1358985600000 | 111.13 |
1359072000000 | 111.73 |
1359331200000 | 111.85 |
1359417600000 | 112.02 |
1359504000000 | 111.39 |
1359590400000 | 110.31 |
1359676800000 | 110.46 |
1359936000000 | 107.2 |
1360022400000 | 108.2 |
1360108800000 | 107.01 |
1360195200000 | 106.39 |
1360281600000 | 107.65 |
1360540800000 | 107.2 |
1360627200000 | 108.23 |
1360713600000 | 108.29 |
1360800000000 | 107.29 |
1360886400000 | 106.22 |
1361145600000 | 106.32 |
1361232000000 | 108.08 |
1361318400000 | 106.93 |
1361404800000 | 104.39 |
1361491200000 | 106.2 |
1361750400000 | 107.11 |
1361836800000 | 103.87 |
1361923200000 | 105.54 |
1362009600000 | 106.4 |
1362096000000 | 105.64 |
1362355200000 | 105.82 |
1362441600000 | 108.51 |
1362528000000 | 108.47 |
1362614400000 | 109.05 |
1362700800000 | 110.75 |
1362960000000 | 110.12 |
1363046400000 | 109.91 |
1363132800000 | 109.46 |
1363219200000 | 111.22 |
1363305600000 | 110.32 |
1363564800000 | 109.48 |
1363651200000 | 108.12 |
1363737600000 | 109.59 |
1363824000000 | 108.49 |
1363910400000 | 108.38 |
1364169600000 | 106.97 |
1364256000000 | 106.4 |
1364342400000 | 105.12 |
1364428800000 | 105.56 |
1364860800000 | 107.72 |
1364947200000 | 106.04 |
1365033600000 | 105.39 |
1365120000000 | 104.26 |
1365379200000 | 104.34 |
1365465600000 | 104.68 |
1365552000000 | 107.53 |
1365638400000 | 108.39 |
1365724800000 | 106.94 |
1365984000000 | 106.32 |
1366070400000 | 105.73 |
1366156800000 | 103.57 |
1366243200000 | 103.62 |
1366329600000 | 104.83 |
1366588800000 | 105.22 |
1366675200000 | 108.55 |
1366761600000 | 110.22 |
1366848000000 | 110.67 |
1366934400000 | 109.94 |
1367193600000 | 111.76 |
1367280000000 | 111.33 |
1367366400000 | 111.3 |
1367452800000 | 111.78 |
1367539200000 | 113.65 |
1367798400000 | 113.2 |
1367884800000 | 114.07 |
1367971200000 | 114.99 |
1368057600000 | 114.9 |
1368144000000 | 115.54 |
1368403200000 | 115.26 |
1368489600000 | 116.2 |
1368576000000 | 116.96 |
1368662400000 | 116.94 |
1368748800000 | 117.59 |
1369008000000 | 118.24 |
1369094400000 | 118.16 |
1369180800000 | 118.6 |
1369267200000 | 115.93 |
1369353600000 | 115.36 |
1369612800000 | 116.67 |
1369699200000 | 118.38 |
1369785600000 | 116.4 |
1369872000000 | 117.16 |
1369958400000 | 115.85 |
1370217600000 | 114.86 |
1370304000000 | 115.11 |
1370390400000 | 113.24 |
1370476800000 | 111.81 |
1370563200000 | 113.71 |
1370822400000 | 113.49 |
1370908800000 | 111.95 |
1370995200000 | 111.24 |
1371081600000 | 111.15 |
1371168000000 | 111.37 |
1371427200000 | 112.88 |
1371513600000 | 112.91 |
1371600000000 | 112.34 |
1371686400000 | 108.42 |
1371772800000 | 106.6 |
1372032000000 | 105.13 |
1372118400000 | 106.57 |
1372204800000 | 108.98 |
1372291200000 | 109.78 |
1372377600000 | 109.02 |
1372636800000 | 109.89 |
1372723200000 | 109.04 |
1372809600000 | 107.74 |
1372896000000 | 111.1 |
1372982400000 | 109.14 |
1373241600000 | 111.33 |
1373328000000 | 111.81 |
1373414400000 | 111.74 |
1373500800000 | 112.64 |
1373587200000 | 112.21 |
1373846400000 | 112.84 |
1373932800000 | 112.01 |
1374019200000 | 112.66 |
1374105600000 | 114.27 |
1374192000000 | 114.32 |
1374451200000 | 114.75 |
1374537600000 | 114.85 |
1374624000000 | 116.27 |
1374710400000 | 115.96 |
1374796800000 | 115.92 |
1375056000000 | 116.03 |
1375142400000 | 116.72 |
1375228800000 | 116.75 |
1375315200000 | 118.64 |
1375401600000 | 118.77 |
1375660800000 | 118.91 |
1375747200000 | 117.95 |
1375833600000 | 118.17 |
1375920000000 | 119.28 |
1376006400000 | 119.84 |
1376265600000 | 120.03 |
1376352000000 | 120.65 |
1376438400000 | 121.1 |
1376524800000 | 120.32 |
1376611200000 | 120.9 |
1376870400000 | 119.53 |
1376956800000 | 117.81 |
1377043200000 | 117.26 |
1377129600000 | 119.02 |
1377216000000 | 119.56 |
1377475200000 | 119.16 |
1377561600000 | 115.77 |
1377648000000 | 115.62 |
1377734400000 | 116.56 |
1377820800000 | 115.06 |
1378080000000 | 117.37 |
1378166400000 | 116.62 |
1378252800000 | 116.84 |
1378339200000 | 117.78 |
1378425600000 | 118.9 |
1378684800000 | 119.04 |
1378771200000 | 121.39 |
1378857600000 | 121.77 |
1378944000000 | 122.15 |
1379030400000 | 122.3 |
1379289600000 | 123.46 |
1379376000000 | 123.17 |
1379462400000 | 123.75 |
1379548800000 | 124.69 |
1379635200000 | 124.29 |
1379894400000 | 123.47 |
1379980800000 | 124.29 |
1380067200000 | 124.5 |
1380153600000 | 124.35 |
1380240000000 | 124.08 |
1380499200000 | 123.03 |
1380585600000 | 124.79 |
1380672000000 | 124.03 |
1380758400000 | 123.34 |
1380844800000 | 124.46 |
1381104000000 | 124.3 |
1381190400000 | 123.58 |
1381276800000 | 123.68 |
1381363200000 | 126.55 |
1381449600000 | 126.7 |
1381708800000 | 126.86 |
1381795200000 | 128.02 |
1381881600000 | 128.7 |
1381968000000 | 128.47 |
1382054400000 | 129.29 |
1382313600000 | 129.38 |
1382400000000 | 130.18 |
1382486400000 | 128.94 |
1382572800000 | 129.85 |
1382659200000 | 129.41 |
1382918400000 | 129 |
1383004800000 | 130.23 |
1383091200000 | 129.77 |
1383177600000 | 130.87 |
1383264000000 | 130.3 |
1383523200000 | 130.88 |
1383609600000 | 129.68 |
1383696000000 | 130.6 |
1383782400000 | 129.5 |
1383868800000 | 129.42 |
1384128000000 | 130.08 |
1384214400000 | 129.29 |
1384300800000 | 128.76 |
1384387200000 | 130.1 |
1384473600000 | 130.13 |
1384732800000 | 131.33 |
1384819200000 | 130.08 |
1384905600000 | 129.96 |
1384992000000 | 129.95 |
1385078400000 | 130.46 |
1385337600000 | 131.02 |
1385424000000 | 130.82 |
1385510400000 | 131.7 |
1385596800000 | 132.13 |
1385683200000 | 131.97 |
1385942400000 | 131.51 |
1386028800000 | 128.81 |
1386115200000 | 127.97 |
1386201600000 | 126.3 |
1386288000000 | 127.53 |
1386547200000 | 127.93 |
1386633600000 | 126.79 |
1386720000000 | 126.1 |
1386806400000 | 125.14 |
1386892800000 | 124.88 |
1387152000000 | 127.28 |
1387238400000 | 125.79 |
1387324800000 | 127.19 |
1387411200000 | 129.6 |
1387497600000 | 130.26 |
1387756800000 | 131.13 |
1387843200000 | 131.19 |
1388102400000 | 132.9 |
1388361600000 | 132.46 |
1388448000000 | 132.86 |
1388620800000 | 130.77 |
1388707200000 | 131.37 |
1388966400000 | 131.25 |
1389052800000 | 132.93 |
1389139200000 | 133.03 |
1389225600000 | 132.42 |
1389312000000 | 133.18 |
1389571200000 | 133.6 |
1389657600000 | 133.87 |
1389744000000 | 135.77 |
1389830400000 | 134.98 |
1389916800000 | 135.09 |
1390176000000 | 135.06 |
1390262400000 | 134.91 |
1390348800000 | 134.97 |
1390435200000 | 133.38 |
1390521600000 | 129.62 |
1390780800000 | 128.96 |
1390867200000 | 129.92 |
1390953600000 | 128.87 |
1391040000000 | 129.42 |
1391126400000 | 128.83 |
1391385600000 | 126.84 |
1391472000000 | 126.89 |
1391558400000 | 126.74 |
1391644800000 | 128.96 |
1391731200000 | 130.19 |
1391990400000 | 130.09 |
1392076800000 | 131.75 |
1392163200000 | 132.42 |
1392249600000 | 132.68 |
1392336000000 | 133.42 |
1392595200000 | 133.44 |
1392681600000 | 133.3 |
1392768000000 | 133.45 |
1392854400000 | 133.48 |
1392940800000 | 133.89 |
1393200000000 | 134.71 |
1393286400000 | 134.79 |
1393372800000 | 134.06 |
1393459200000 | 133.35 |
1393545600000 | 133.69 |
1393804800000 | 129.84 |
1393891200000 | 133.4 |
1393977600000 | 133.49 |
1394064000000 | 134.1 |
1394150400000 | 132.3 |
1394409600000 | 132.1 |
1394496000000 | 132.08 |
1394582400000 | 131.09 |
1394668800000 | 129.21 |
1394755200000 | 128.25 |
1395014400000 | 130.16 |
1395100800000 | 131.07 |
1395187200000 | 131.4 |
1395273600000 | 131.94 |
1395360000000 | 132.01 |
1395619200000 | 130.5 |
1395705600000 | 132.36 |
1395792000000 | 133.79 |
1395878400000 | 134.06 |
1395964800000 | 135.6 |
1396224000000 | 135.14 |
1396310400000 | 136.11 |
1396396800000 | 136.37 |
1396483200000 | 137.05 |
1396569600000 | 137.99 |
1396828800000 | 136.26 |
1396915200000 | 135.65 |
1397001600000 | 136.06 |
1397088000000 | 134.98 |
1397174400000 | 133.3 |
1397433600000 | 133.73 |
1397520000000 | 132.07 |
1397606400000 | 134 |
1397692800000 | 134.66 |
1398124800000 | 136.37 |
1398211200000 | 135.54 |
1398297600000 | 136.01 |
1398384000000 | 134.3 |
1398643200000 | 135.01 |
1398729600000 | 136.82 |
1398816000000 | 136.75 |
1398902400000 | 136.79 |
1398988800000 | 136.21 |
1399248000000 | 136.19 |
1399334400000 | 135.4 |
1399420800000 | 135.89 |
1399507200000 | 137.82 |
1399593600000 | 137.11 |
1399852800000 | 138.28 |
1399939200000 | 138.51 |
1400025600000 | 138.59 |
1400112000000 | 136.65 |
1400198400000 | 137.2 |
1400457600000 | 137.49 |
1400544000000 | 137.28 |
1400630400000 | 138.25 |
1400716800000 | 138.35 |
1400803200000 | 139 |
1401062400000 | 140.66 |
1401148800000 | 140.99 |
1401235200000 | 141.1 |
1401321600000 | 141.23 |
1401408000000 | 141.2 |
1401667200000 | 141.53 |
1401753600000 | 141.28 |
1401840000000 | 141 |
1401926400000 | 142.4 |
1402012800000 | 143.53 |
1402272000000 | 144.05 |
1402358400000 | 144.34 |
1402444800000 | 143.33 |
1402531200000 | 142.99 |
1402617600000 | 142.75 |
1402876800000 | 141.84 |
1402963200000 | 142.42 |
1403049600000 | 142.74 |
1403136000000 | 144.26 |
1403222400000 | 143.65 |
1403481600000 | 142.77 |
1403568000000 | 142.87 |
1403654400000 | 141.64 |
1403740800000 | 141.09 |
1403827200000 | 140.93 |
1404086400000 | 141.09 |
1404172800000 | 142.41 |
1404259200000 | 142.23 |
1404345600000 | 143.93 |
1404432000000 | 143.03 |
1404691200000 | 141.34 |
1404777600000 | 139.37 |
1404864000000 | 140.21 |
1404950400000 | 138.06 |
1405036800000 | 138.45 |
1405296000000 | 139.61 |
1405382400000 | 138.36 |
1405468800000 | 140.57 |
1405555200000 | 138.7 |
1405641600000 | 138.78 |
1405900800000 | 137.63 |
1405987200000 | 139.7 |
1406073600000 | 139.87 |
1406160000000 | 140.99 |
1406246400000 | 139.25 |
1406505600000 | 139.02 |
1406592000000 | 139.82 |
1406678400000 | 139.22 |
1406764800000 | 136.96 |
1406851200000 | 135.23 |
1407110400000 | 135.15 |
1407196800000 | 135.19 |
1407283200000 | 133.97 |
1407369600000 | 132.18 |
1407456000000 | 131.87 |
1407715200000 | 133.74 |
1407801600000 | 132.83 |
1407888000000 | 134.16 |
1407974400000 | 134.24 |
1408060800000 | 133.28 |
1408320000000 | 134.99 |
1408406400000 | 135.64 |
1408492800000 | 135.26 |
1408579200000 | 137.02 |
1408665600000 | 135.99 |
1408924800000 | 138.78 |
1409011200000 | 140.02 |
1409097600000 | 139.87 |
1409184000000 | 138.7 |
1409270400000 | 138.88 |
1409529600000 | 138.88 |
1409616000000 | 139.32 |
1409702400000 | 140.97 |
1409788800000 | 143.45 |
1409875200000 | 143.4 |
1410134400000 | 143.22 |
1410220800000 | 142.19 |
1410307200000 | 142.26 |
1410393600000 | 142 |
1410480000000 | 141.94 |
1410739200000 | 141.68 |
1410825600000 | 141.14 |
1410912000000 | 141.88 |
1410998400000 | 143.16 |
1411084800000 | 143.35 |
1411344000000 | 142.67 |
1411430400000 | 140.68 |
1411516800000 | 142.32 |
1411603200000 | 140.49 |
1411689600000 | 141.15 |
1411948800000 | 139.89 |
1412035200000 | 141.43 |
1412121600000 | 140.04 |
1412208000000 | 136.44 |
1412294400000 | 137.57 |
1412553600000 | 137.81 |
1412640000000 | 135.53 |
1412726400000 | 134.36 |
1412812800000 | 134.03 |
1412899200000 | 131.9 |
1413158400000 | 131.97 |
1413244800000 | 132.08 |
1413331200000 | 127.41 |
1413417600000 | 126.59 |
1413504000000 | 130.38 |
1413763200000 | 128.88 |
1413849600000 | 131.62 |
1413936000000 | 132.27 |
1414022400000 | 133.75 |
1414108800000 | 133.36 |
1414368000000 | 132.23 |
1414454400000 | 134.44 |
1414540800000 | 134.04 |
1414627200000 | 134.55 |
1414713600000 | 138.07 |
1414972800000 | 136.73 |
1415059200000 | 134.86 |
1415145600000 | 137.41 |
1415232000000 | 137.99 |
1415318400000 | 136.31 |
1415577600000 | 137.73 |
1415664000000 | 138.33 |
1415750400000 | 135.92 |
1415836800000 | 136.45 |
1415923200000 | 136.47 |
1416182400000 | 137.42 |
1416268800000 | 139.07 |
1416355200000 | 139.26 |
1416441600000 | 138.44 |
1416528000000 | 142.4 |
1416787200000 | 143.17 |
1416873600000 | 143.76 |
1416960000000 | 143.65 |
1417046400000 | 144.86 |
1417132800000 | 145.43 |
1417392000000 | 144.67 |
1417478400000 | 144.9 |
1417564800000 | 145.24 |
1417651200000 | 142.97 |
1417737600000 | 146.73 |
1417996800000 | 145.56 |
1418083200000 | 141.82 |
1418169600000 | 141.44 |
1418256000000 | 142 |
1418342400000 | 138.01 |
1418601600000 | 134.28 |
1418688000000 | 137.25 |
1418774400000 | 137.01 |
1418860800000 | 141.76 |
1418947200000 | 141.39 |
1419206400000 | 142.2 |
1419292800000 | 143.92 |
1419379200000 | 143.55 |
1419811200000 | 143.55 |
1419897600000 | 141.5 |
1419984000000 | 142.05 |
1420156800000 | 141.59 |
1420416000000 | 136.54 |
1420502400000 | 135.85 |
1420588800000 | 136.6 |
1420675200000 | 141.37 |
1420761600000 | 137.89 |
1421020800000 | 139.72 |
1421107200000 | 142.03 |
1421193600000 | 140.33 |
1421280000000 | 143.38 |
1421366400000 | 145.62 |
1421625600000 | 146.46 |
1421712000000 | 147.66 |
1421798400000 | 148.91 |
1421884800000 | 151.53 |
1421971200000 | 154.14 |
1422230400000 | 155.58 |
1422316800000 | 153.65 |
1422403200000 | 153.39 |
1422489600000 | 154.2 |
1422576000000 | 153.07 |
1422835200000 | 153.78 |
1422921600000 | 155.87 |
1423008000000 | 155.72 |
1423094400000 | 155.4 |
1423180800000 | 155.04 |
1423440000000 | 152.44 |
1423526400000 | 154.2 |
1423612800000 | 153.74 |
1423699200000 | 155.85 |
1423785600000 | 157.15 |
1424044800000 | 156.41 |
1424131200000 | 156.43 |
1424217600000 | 157.75 |
1424304000000 | 159.21 |
1424390400000 | 159.24 |
1424649600000 | 160.57 |
1424736000000 | 161.78 |
1424822400000 | 161.52 |
1424908800000 | 162.95 |
1424995200000 | 163.91 |
1425254400000 | 163.94 |
1425340800000 | 161.88 |
1425427200000 | 163.31 |
1425513600000 | 164.84 |
1425600000000 | 164.88 |
1425859200000 | 164.4 |
1425945600000 | 162.72 |
1426032000000 | 166.23 |
1426118400000 | 165.78 |
1426204800000 | 166.69 |
1426464000000 | 168.89 |
1426550400000 | 167.29 |
1426636800000 | 166.9 |
1426723200000 | 167.34 |
1426809600000 | 169.73 |
1427068800000 | 168.44 |
1427155200000 | 170.05 |
1427241600000 | 167.84 |
1427328000000 | 166.89 |
1427414400000 | 167.55 |
1427673600000 | 169.61 |
1427760000000 | 168.23 |
1427846400000 | 168.89 |
1427932800000 | 169.27 |
1428364800000 | 171.65 |
1428451200000 | 170.58 |
1428537600000 | 172.4 |
1428624000000 | 173.92 |
1428883200000 | 174.35 |
1428969600000 | 172.62 |
1429056000000 | 173.14 |
1429142400000 | 170.9 |
1429228800000 | 167.47 |
1429488000000 | 169.42 |
1429574400000 | 169.7 |
1429660800000 | 170.07 |
1429747200000 | 168.8 |
1429833600000 | 169.53 |
1430092800000 | 172.15 |
1430179200000 | 169.11 |
1430265600000 | 164.93 |
1430352000000 | 164.93 |
1430438400000 | 164.93 |
1430697600000 | 166.12 |
1430784000000 | 162.28 |
1430870400000 | 162.72 |
1430956800000 | 163.07 |
1431043200000 | 167.41 |
1431302400000 | 166.59 |
1431388800000 | 164.26 |
1431475200000 | 163.44 |
1431561600000 | 165.85 |
1431648000000 | 164.65 |
1431907200000 | 165.67 |
1431993600000 | 169.61 |
1432080000000 | 170.3 |
1432166400000 | 170.52 |
1432252800000 | 170.31 |
1432512000000 | 169.18 |
1432598400000 | 167.84 |
1432684800000 | 170.79 |
1432771200000 | 169.57 |
1432857600000 | 165.93 |
1433116800000 | 166.13 |
1433203200000 | 165.22 |
1433289600000 | 165.94 |
1433376000000 | 164.89 |
1433462400000 | 162.59 |
1433721600000 | 160.78 |
1433808000000 | 160.24 |
1433894400000 | 163.28 |
1433980800000 | 164.54 |
1434067200000 | 162.16 |
1434326400000 | 159.26 |
1434412800000 | 160.06 |
1434499200000 | 158.72 |
1434585600000 | 159.85 |
1434672000000 | 160.01 |
1434931200000 | 166.36 |
1435017600000 | 167.6 |
1435104000000 | 166.79 |
1435190400000 | 166.74 |
1435276800000 | 167.44 |
1435536000000 | 160.59 |
1435622400000 | 158.75 |
1435708800000 | 162.02 |
1435795200000 | 160.51 |
1435881600000 | 159.64 |
1436140800000 | 156.17 |
1436227200000 | 152.83 |
1436313600000 | 154.26 |
1436400000000 | 158.54 |
1436486400000 | 163.35 |
1436745600000 | 165.96 |
1436832000000 | 166.61 |
1436918400000 | 167.46 |
1437004800000 | 169.82 |
1437091200000 | 169.56 |
1437350400000 | 170.36 |
1437436800000 | 168.6 |
1437523200000 | 168.08 |
1437609600000 | 168.04 |
1437696000000 | 166.53 |
1437955200000 | 162.97 |
1438041600000 | 164.91 |
1438128000000 | 165.51 |
1438214400000 | 165.9 |
1438300800000 | 166.38 |
1438560000000 | 168.15 |
1438646400000 | 167.54 |
1438732800000 | 169.72 |
1438819200000 | 169.35 |
1438905600000 | 168.04 |
1439164800000 | 169.96 |
1439251200000 | 166.88 |
1439337600000 | 161.28 |
1439424000000 | 162.71 |
1439510400000 | 161.64 |
1439769600000 | 162.07 |
1439856000000 | 162.11 |
1439942400000 | 159.04 |
1440028800000 | 155.48 |
1440115200000 | 150.72 |
1440374400000 | 143.04 |
1440460800000 | 149.76 |
1440547200000 | 147.73 |
1440633600000 | 152.5 |
1440720000000 | 152.63 |
1440979200000 | 151.83 |
1441065600000 | 148.08 |
1441152000000 | 148.6 |
1441238400000 | 151.85 |
1441324800000 | 147.97 |
1441584000000 | 148.74 |
1441670400000 | 150.54 |
1441756800000 | 152.14 |
1441843200000 | 150.06 |
1441929600000 | 148.43 |
1442188800000 | 147.81 |
1442275200000 | 149.27 |
1442361600000 | 151.18 |
1442448000000 | 151.31 |
1442534400000 | 146.93 |
1442793600000 | 148.35 |
1442880000000 | 143.21 |
1442966400000 | 143.44 |
1443052800000 | 140.85 |
1443139200000 | 145.32 |
1443398400000 | 142.02 |
1443484800000 | 141.68 |
1443571200000 | 145.24 |
1443657600000 | 143.56 |
1443744000000 | 144.45 |
1444003200000 | 149.14 |
1444089600000 | 150.33 |
1444176000000 | 150.28 |
1444262400000 | 150.35 |
1444348800000 | 151.4 |
1444608000000 | 151.32 |
1444694400000 | 150.15 |
1444780800000 | 148.84 |
1444867200000 | 151.19 |
1444953600000 | 152.44 |
1445212800000 | 152.8 |
1445299200000 | 152.31 |
1445385600000 | 153.2 |
1445472000000 | 157.06 |
1445558400000 | 160.15 |
1445817600000 | 159.81 |
1445904000000 | 158.31 |
1445990400000 | 160.27 |
1446076800000 | 160.11 |
1446163200000 | 160.08 |
1446422400000 | 160.71 |
1446508800000 | 160.77 |
1446595200000 | 160.49 |
1446681600000 | 160.87 |
1446768000000 | 162.06 |
1447027200000 | 159.78 |
1447113600000 | 160.2 |
1447200000000 | 161.41 |
1447286400000 | 158.79 |
1447372800000 | 157.53 |
1447632000000 | 157.74 |
1447718400000 | 161.56 |
1447804800000 | 160.65 |
1447891200000 | 161.51 |
1447977600000 | 161.74 |
1448236800000 | 161.38 |
1448323200000 | 159.45 |
1448409600000 | 162.36 |
1448496000000 | 163.85 |
1448582400000 | 163.64 |
1448841600000 | 164.39 |
1448928000000 | 163.29 |
1449014400000 | 162.89 |
1449100800000 | 157.37 |
1449187200000 | 157.04 |
1449446400000 | 158.64 |
1449532800000 | 155.68 |
1449619200000 | 154.8 |
1449705600000 | 154.34 |
1449792000000 | 151.34 |
1450051200000 | 148.41 |
1450137600000 | 153.12 |
1450224000000 | 153.23 |
1450310400000 | 156.07 |
1450396800000 | 153.93 |
1450656000000 | 152.14 |
1450742400000 | 152.15 |
1450828800000 | 155.4 |
1450915200000 | 155.3 |
1451260800000 | 154.03 |
1451347200000 | 156.76 |
1451433600000 | 155.57 |
1451520000000 | 154.56 |
1451865600000 | 149.83 |
1451952000000 | 150.59 |
1452038400000 | 148.89 |
1452124800000 | 146.54 |
1452211200000 | 144.46 |
1452470400000 | 144.11 |
1452556800000 | 146.03 |
1452643200000 | 146.45 |
1452729600000 | 144 |
1452816000000 | 140.53 |
1453075200000 | 139.41 |
1453161600000 | 141.63 |
1453248000000 | 137.2 |
1453334400000 | 139.97 |
1453420800000 | 143.71 |
1453680000000 | 142.66 |
1453766400000 | 143.72 |
1453852800000 | 144.48 |
1453939200000 | 141.5 |
1454025600000 | 144.6 |
1454284800000 | 143.46 |
1454371200000 | 140.3 |
1454457600000 | 137.68 |
1454544000000 | 138.37 |
1454630400000 | 136.92 |
1454889600000 | 132.39 |
1454976000000 | 129.95 |
1455062400000 | 132.66 |
1455148800000 | 127.1 |
1455235200000 | 130.14 |
1455494400000 | 134.14 |
1455580800000 | 133.54 |
1455667200000 | 137.31 |
1455753600000 | 137.29 |
1455840000000 | 136.22 |
1456099200000 | 139.32 |
1456185600000 | 137.08 |
1456272000000 | 133.96 |
1456358400000 | 136.79 |
1456444800000 | 139.06 |
1456704000000 | 139.93 |
1456790400000 | 142.42 |
1456876800000 | 143.48 |
1456963200000 | 143.02 |
1457049600000 | 143.93 |
1457308800000 | 143.04 |
1457395200000 | 142.26 |
1457481600000 | 142.84 |
1457568000000 | 141.12 |
1457654400000 | 145.94 |
1457913600000 | 146.76 |
1458000000000 | 145.77 |
1458086400000 | 145.55 |
1458172800000 | 144.57 |
1458259200000 | 145.15 |
1458518400000 | 144.71 |
1458604800000 | 144.69 |
1458691200000 | 144.16 |
1458777600000 | 141.43 |
1459209600000 | 142.41 |
1459296000000 | 144.34 |
1459382400000 | 142.56 |
1459468800000 | 140.08 |
1459728000000 | 140.06 |
1459814400000 | 136.7 |
1459900800000 | 137.57 |
1459987200000 | 135.9 |
1460073600000 | 138.1 |
1460332800000 | 138.82 |
1460419200000 | 139.51 |
1460505600000 | 144.12 |
1460592000000 | 145.13 |
1460678400000 | 144.92 |
1460937600000 | 145.29 |
1461024000000 | 147.38 |
1461110400000 | 148.57 |
1461196800000 | 148.99 |
1461283200000 | 148.71 |
1461542400000 | 147.25 |
1461628800000 | 147.72 |
1461715200000 | 148.01 |
1461801600000 | 148.17 |
1461888000000 | 143.84 |
1462147200000 | 144.46 |
1462233600000 | 141.68 |
1462320000000 | 140.02 |
1462406400000 | 140.3 |
1462492800000 | 140.12 |
1462752000000 | 141.18 |
1462838400000 | 142.17 |
1462924800000 | 140.91 |
1463011200000 | 140.03 |
1463097600000 | 141.31 |
1463356800000 | 141.25 |
1463443200000 | 140.68 |
1463529600000 | 141.76 |
1463616000000 | 140.33 |
1463702400000 | 142.36 |
1463961600000 | 141.74 |
1464048000000 | 145.63 |
1464134400000 | 148.14 |
1464220800000 | 148.98 |
1464307200000 | 149.37 |
1464566400000 | 149.92 |
1464652800000 | 148.74 |
1464739200000 | 147.41 |
1464825600000 | 147.35 |
1464912000000 | 145.64 |
1465171200000 | 145.82 |
1465257600000 | 147.42 |
1465344000000 | 146.54 |
1465430400000 | 145.08 |
1465516800000 | 141.23 |
1465776000000 | 138.4 |
1465862400000 | 135.64 |
1465948800000 | 137.14 |
1466035200000 | 136.62 |
1466121600000 | 138.32 |
1466380800000 | 142.97 |
1466467200000 | 144.21 |
1466553600000 | 144.63 |
1466640000000 | 147.93 |
1466726400000 | 134.04 |
1466985600000 | 129.38 |
1467072000000 | 132.4 |
1467158400000 | 136.14 |
1467244800000 | 137.85 |
1467331200000 | 138.63 |
1467590400000 | 137.48 |
1467676800000 | 134.86 |
1467763200000 | 132.26 |
1467849600000 | 133.2 |
1467936000000 | 136.62 |
1468195200000 | 138.88 |
1468281600000 | 141.48 |
1468368000000 | 141.27 |
1468454400000 | 143.22 |
1468540800000 | 142.96 |
1468800000000 | 142.63 |
1468886400000 | 141.68 |
1468972800000 | 143.54 |
1469059200000 | 143.54 |
1469145600000 | 143.8 |
1469404800000 | 143.99 |
1469491200000 | 144.01 |
1469577600000 | 145.11 |
1469664000000 | 143.27 |
1469750400000 | 144.54 |
1470009600000 | 143.28 |
1470096000000 | 140.33 |
1470182400000 | 140.71 |
1470268800000 | 141.6 |
1470355200000 | 143.78 |
1470614400000 | 144.46 |
1470700800000 | 146.68 |
1470787200000 | 146.38 |
1470873600000 | 147.7 |
1470960000000 | 147.54 |
1471219200000 | 147.54 |
1471305600000 | 146.01 |
1471392000000 | 144.11 |
1471478400000 | 144.91 |
1471564800000 | 143.39 |
1471824000000 | 143.22 |
1471910400000 | 145.18 |
1471996800000 | 145.99 |
1472083200000 | 144.84 |
1472169600000 | 145.73 |
1472428800000 | 145.07 |
1472515200000 | 146.79 |
1472601600000 | 146.81 |
1472688000000 | 146.71 |
1472774400000 | 149.57 |
1473033600000 | 149.45 |
1473120000000 | 148.76 |
1473206400000 | 149.9 |
1473292800000 | 149.59 |
1473379200000 | 148.25 |
1473638400000 | 146.13 |
1473724800000 | 144.22 |
1473811200000 | 143.68 |
1473897600000 | 144.11 |
1473984000000 | 142.28 |
1474243200000 | 144.01 |
1474329600000 | 143.86 |
1474416000000 | 144.84 |
1474502400000 | 148.15 |
1474588800000 | 147.31 |
1474848000000 | 144.65 |
1474934400000 | 144.48 |
1475020800000 | 145.32 |
1475107200000 | 145.3 |
1475193600000 | 145.85 |
1475452800000 | 145.5 |
1475539200000 | 146.8 |
1475625600000 | 146.73 |
1475712000000 | 146.38 |
1475798400000 | 145.45 |
1476057600000 | 147.25 |
1476144000000 | 146.37 |
1476230400000 | 145.74 |
1476316800000 | 144.05 |
1476403200000 | 146.53 |
1476662400000 | 145.86 |
1476748800000 | 147.94 |
1476835200000 | 148.32 |
1476921600000 | 149.3 |
1477008000000 | 149.23 |
1477267200000 | 150.18 |
1477353600000 | 149.98 |
1477440000000 | 149.83 |
1477526400000 | 149.72 |
1477612800000 | 149.38 |
1477872000000 | 148.27 |
1477958400000 | 146.61 |
1478044800000 | 144.49 |
1478131200000 | 144.24 |
1478217600000 | 143.23 |
1478476800000 | 146.18 |
1478563200000 | 146.81 |
1478649600000 | 148.18 |
1478736000000 | 147.97 |
1478822400000 | 147.41 |
1479081600000 | 147.88 |
1479168000000 | 148.31 |
1479254400000 | 147.1 |
1479340800000 | 147.9 |
1479427200000 | 146.97 |
1479686400000 | 147.28 |
1479772800000 | 148.15 |
1479859200000 | 147.5 |
1479945600000 | 147.92 |
1480032000000 | 148.18 |
1480291200000 | 146.48 |
1480377600000 | 147.71 |
1480464000000 | 148.37 |
1480550400000 | 147.57 |
1480636800000 | 146.66 |
1480896000000 | 148.49 |
1480982400000 | 151.31 |
1481068800000 | 153.34 |
1481155200000 | 155.23 |
1481241600000 | 155.68 |
1481500800000 | 155.6 |
1481587200000 | 157.42 |
1481673600000 | 156.23 |
1481760000000 | 158.13 |
1481846400000 | 158.56 |
1482105600000 | 158.78 |
1482192000000 | 159.91 |
1482278400000 | 159.64 |
1482364800000 | 159.36 |
1482451200000 | 159.73 |
1482796800000 | 160.05 |
1482883200000 | 159.94 |
1482969600000 | 159.74 |
1483056000000 | 160.71 |
1483315200000 | 161.55 |
1483401600000 | 161.62 |
1483488000000 | 161.66 |
1483574400000 | 161.62 |
1483660800000 | 161.88 |
1483920000000 | 161.15 |
1484006400000 | 160.93 |
1484092800000 | 161.1 |
1484179200000 | 160.14 |
1484265600000 | 162.01 |
1484524800000 | 160.68 |
1484611200000 | 160.22 |
1484697600000 | 160.72 |
1484784000000 | 160.57 |
1484870400000 | 160.78 |
1485129600000 | 159.43 |
1485216000000 | 159.48 |
1485302400000 | 161.2 |
1485388800000 | 161.01 |
1485475200000 | 160.21 |
1485734400000 | 158.19 |
1485820800000 | 156.73 |
1485907200000 | 157.69 |
1485993600000 | 157.85 |
1486080000000 | 158.93 |
1486339200000 | 157.17 |
1486425600000 | 157.1 |
1486512000000 | 157.27 |
1486598400000 | 159.16 |
1486684800000 | 158.85 |
1486944000000 | 160.4 |
1487030400000 | 160.53 |
1487116800000 | 161.02 |
1487203200000 | 160.45 |
1487289600000 | 160.06 |
1487548800000 | 160.24 |
1487635200000 | 161.34 |
1487721600000 | 161.36 |
1487808000000 | 161.14 |
1487894400000 | 159.78 |
1488153600000 | 160.13 |
1488240000000 | 160.51 |
1488326400000 | 163.82 |
1488412800000 | 163.58 |
1488499200000 | 164.5 |
1488758400000 | 163.86 |
1488844800000 | 163.64 |
1488931200000 | 163.98 |
1489017600000 | 165.11 |
1489104000000 | 165.46 |
1489363200000 | 165.42 |
1489449600000 | 164.58 |
1489536000000 | 164.99 |
1489622400000 | 166.45 |
1489708800000 | 167.1 |
1489968000000 | 166.75 |
1490054400000 | 166.35 |
1490140800000 | 165.84 |
1490227200000 | 167.33 |
1490313600000 | 166.96 |
1490572800000 | 166.88 |
1490659200000 | 167.89 |
1490745600000 | 168.34 |
1490832000000 | 168.83 |
1490918400000 | 170 |
1491177600000 | 168.53 |
1491264000000 | 168.83 |
1491350400000 | 168.22 |
1491436800000 | 169.1 |
1491523200000 | 169.43 |
1491782400000 | 168.83 |
1491868800000 | 168.31 |
1491955200000 | 168.33 |
1492041600000 | 167.34 |
1492473600000 | 165.65 |
1492560000000 | 166.2 |
1492646400000 | 166.97 |
1492732800000 | 167.09 |
1492992000000 | 173.6 |
1493078400000 | 173.82 |
1493164800000 | 173.53 |
1493251200000 | 172.92 |
1493337600000 | 172.71 |
1493596800000 | 172.71 |
1493683200000 | 174.09 |
1493769600000 | 174.52 |
1493856000000 | 176.81 |
1493942400000 | 178.7 |
1494201600000 | 178.13 |
1494288000000 | 178.65 |
1494374400000 | 178.54 |
1494460800000 | 177.47 |
1494547200000 | 178.52 |
1494806400000 | 179 |
1494892800000 | 179.34 |
1494979200000 | 176.53 |
1495065600000 | 175.65 |
1495152000000 | 177.01 |
1495411200000 | 177.15 |
1495497600000 | 178.3 |
1495584000000 | 177.88 |
1495670400000 | 177.72 |
1495756800000 | 177.38 |
1496016000000 | 177.31 |
1496102400000 | 176.75 |
1496188800000 | 176.5 |
1496275200000 | 177.54 |
1496361600000 | 178.5 |
1496620800000 | 177.85 |
1496707200000 | 176.88 |
1496793600000 | 177.16 |
1496880000000 | 177.86 |
1496966400000 | 178.71 |
1497225600000 | 176.87 |
1497312000000 | 177.48 |
1497398400000 | 177.2 |
1497484800000 | 175.92 |
1497571200000 | 176.93 |
1497830400000 | 178.55 |
1497916800000 | 177.52 |
1498003200000 | 177.32 |
1498089600000 | 177.09 |
1498176000000 | 176.75 |
1498435200000 | 177.54 |
1498521600000 | 176.19 |
1498608000000 | 176.02 |
1498694400000 | 173.1 |
1498780800000 | 171.82 |
1499040000000 | 174.28 |
1499126400000 | 173.75 |
1499212800000 | 173.8 |
1499299200000 | 173.11 |
1499385600000 | 173.23 |
1499644800000 | 173.95 |
1499731200000 | 173.23 |
1499817600000 | 175.74 |
1499904000000 | 176.52 |
1499990400000 | 176.39 |
1500249600000 | 176.1 |
1500336000000 | 174.4 |
1500422400000 | 175.68 |
1500508800000 | 175.54 |
1500595200000 | 173.26 |
1500854400000 | 173.35 |
1500940800000 | 174.28 |
1501027200000 | 175.22 |
1501113600000 | 175.85 |
1501200000000 | 174.56 |
1501459200000 | 173.86 |
1501545600000 | 175.49 |
1501632000000 | 174.82 |
1501718400000 | 175.12 |
1501804800000 | 177.33 |
1502064000000 | 177.33 |
1502150400000 | 177.84 |
1502236800000 | 175.47 |
1502323200000 | 173.67 |
1502409600000 | 172.09 |
1502668800000 | 174.44 |
1502755200000 | 174.98 |
1502841600000 | 175.98 |
1502928000000 | 174.8 |
1503014400000 | 174.01 |
1503273600000 | 172.84 |
1503360000000 | 174.27 |
1503446400000 | 173.48 |
1503532800000 | 173.77 |
1503619200000 | 173.32 |
1503878400000 | 172.37 |
1503964800000 | 170.77 |
1504051200000 | 171.58 |
1504137600000 | 172.33 |
1504224000000 | 173.36 |
1504483200000 | 172.69 |
1504569600000 | 172.07 |
1504656000000 | 172.54 |
1504742400000 | 173.41 |
1504828800000 | 173.29 |
1505088000000 | 175.8 |
1505174400000 | 176.57 |
1505260800000 | 176.98 |
1505347200000 | 176.99 |
1505433600000 | 176.65 |
1505692800000 | 177.19 |
1505779200000 | 177.5 |
1505865600000 | 177.27 |
1505952000000 | 177.58 |
1506038400000 | 177.69 |
1506297600000 | 177.52 |
1506384000000 | 177.26 |
1506470400000 | 178.09 |
1506556800000 | 178.47 |
1506643200000 | 180.12 |
1506902400000 | 180.51 |
1506988800000 | 180.61 |
1507075200000 | 179.75 |
1507161600000 | 180.7 |
1507248000000 | 180.14 |
1507507200000 | 180.68 |
1507593600000 | 180.25 |
1507680000000 | 180.8 |
1507766400000 | 180.49 |
1507852800000 | 180.44 |
1508112000000 | 180.37 |
1508198400000 | 180.29 |
1508284800000 | 180.73 |
1508371200000 | 180.04 |
1508457600000 | 180.58 |
1508716800000 | 180.66 |
1508803200000 | 180.76 |
1508889600000 | 179.76 |
1508976000000 | 181.39 |
1509062400000 | 182.02 |
1509321600000 | 182.58 |
1509408000000 | 183.24 |
1509494400000 | 184.14 |
1509580800000 | 184.04 |
1509667200000 | 183.91 |
1509926400000 | 183.54 |
1510012800000 | 182.62 |
1510099200000 | 182.6 |
1510185600000 | 180.78 |
1510272000000 | 179.82 |
1510531200000 | 178.85 |
1510617600000 | 178.11 |
1510704000000 | 177.42 |
1510790400000 | 178.34 |
1510876800000 | 177.79 |
1511136000000 | 178.31 |
1511222400000 | 179.03 |
1511308800000 | 178.32 |
1511395200000 | 178.74 |
1511481600000 | 179.08 |
1511740800000 | 178.18 |
1511827200000 | 179.07 |
1511913600000 | 179.44 |
1512000000000 | 178.53 |
1512086400000 | 176.69 |
1512345600000 | 178.98 |
1512432000000 | 178.92 |
1512518400000 | 178.66 |
1512604800000 | 179.45 |
1512691200000 | 180.29 |
1512950400000 | 179.81 |
1513036800000 | 180.32 |
1513123200000 | 179.3 |
1513209600000 | 177.97 |
1513296000000 | 178.14 |
1513555200000 | 180.47 |
1513641600000 | 179.41 |
1513728000000 | 177.94 |
1513814400000 | 178.99 |
1513900800000 | 178.25 |
1514332800000 | 178.01 |
1514419200000 | 176.8 |
1514505600000 | 175.73 |
1514851200000 | 175.19 |
1514937600000 | 176.21 |
1515024000000 | 178.92 |
1515110400000 | 180.77 |
1515369600000 | 181.34 |
1515456000000 | 181.73 |
1515542400000 | 180.86 |
1515628800000 | 180.2 |
1515715200000 | 181.09 |
1515974400000 | 181.28 |
1516060800000 | 181.8 |
1516147200000 | 181.45 |
1516233600000 | 181.62 |
1516320000000 | 183 |
1516579200000 | 184.06 |
1516665600000 | 184.48 |
1516752000000 | 183.01 |
1516838400000 | 182.26 |
1516924800000 | 182.94 |
1517184000000 | 182.86 |
1517270400000 | 181.09 |
1517356800000 | 180.97 |
1517443200000 | 180.22 |
1517529600000 | 177.9 |
1517788800000 | 175.82 |
1517875200000 | 171.46 |
1517961600000 | 174.62 |
1518048000000 | 170.75 |
1518134400000 | 168.39 |
1518393600000 | 170.46 |
1518480000000 | 169.02 |
1518566400000 | 170.53 |
1518652800000 | 171.47 |
1518739200000 | 173.08 |
1518998400000 | 172.23 |
1519084800000 | 173.63 |
1519171200000 | 173.3 |
1519257600000 | 173.44 |
1519344000000 | 174.04 |
1519603200000 | 175.15 |
1519689600000 | 174.89 |
1519776000000 | 174.08 |
1519862400000 | 172.26 |
1519948800000 | 168.65 |
1520208000000 | 170 |
1520294400000 | 170.06 |
1520380800000 | 170.97 |
1520467200000 | 172.66 |
1520553600000 | 172.92 |
1520812800000 | 173.49 |
1520899200000 | 172.06 |
1520985600000 | 172.17 |
1521072000000 | 173.53 |
1521158400000 | 174.75 |
1521417600000 | 172.91 |
1521504000000 | 173.8 |
1521590400000 | 173.3 |
1521676800000 | 170.6 |
1521763200000 | 168.26 |
1522022400000 | 167.13 |
1522108800000 | 168.94 |
1522195200000 | 170.03 |
1522281600000 | 171.43 |
1522713600000 | 170.79 |
1522800000000 | 170.5 |
1522886400000 | 174.59 |
1522972800000 | 174.03 |
1523232000000 | 174.42 |
1523318400000 | 175.37 |
1523404800000 | 174.74 |
1523491200000 | 175.97 |
1523577600000 | 176.29 |
1523836800000 | 176.13 |
1523923200000 | 178.26 |
1524009600000 | 178.95 |
1524096000000 | 178.83 |
1524182400000 | 179.58 |
1524441600000 | 180.66 |
1524528000000 | 180.55 |
1524614400000 | 179.78 |
1524700800000 | 181.01 |
1524787200000 | 181.75 |
1525046400000 | 182.69 |
1525132800000 | 182.66 |
1525219200000 | 183.63 |
1525305600000 | 182.52 |
1525392000000 | 183.69 |
1525651200000 | 184.66 |
1525737600000 | 184.22 |
1525824000000 | 184.57 |
1525910400000 | 184.75 |
1525996800000 | 184.76 |
1526256000000 | 184.73 |
1526342400000 | 184.72 |
1526428800000 | 184.4 |
1526515200000 | 185.82 |
1526601600000 | 185.38 |
1526860800000 | 185.45 |
1526947200000 | 186.19 |
1527033600000 | 183.97 |
1527120000000 | 183.1399 |
1527206400000 | 182.6699 |
1527465600000 | 181.4 |
1527552000000 | 178.56 |
1527638400000 | 179.57 |
1527724800000 | 178.07 |
1527811200000 | 180.3 |
1528070400000 | 181.36 |
1528156800000 | 180.63 |
1528243200000 | 180.77 |
1528329600000 | 180.82 |
1528416000000 | 179.76 |
1528675200000 | 181.74 |
1528761600000 | 181.7 |
1528848000000 | 181.91 |
1528934400000 | 184.36 |
1529020800000 | 183.29 |
1529280000000 | 181.4 |
1529366400000 | 179.95 |
1529452800000 | 180.09 |
1529539200000 | 178.12 |
1529625600000 | 179.9199 |
1529884800000 | 176.34 |
1529971200000 | 176.46 |
1530057600000 | 177.81 |
1530144000000 | 176.21 |
1530230400000 | 177.58 |
1530489600000 | 176.34 |
1530576000000 | 178.32 |
1530662400000 | 178.82 |
1530748800000 | 180.12 |
1530835200000 | 180.43 |
1531094400000 | 181.12 |
1531180800000 | 181.62 |
1531267200000 | 179.16 |
1531353600000 | 180.06 |
1531440000000 | 180.3899 |
1531699200000 | 180.1399 |
1531785600000 | 180.37 |
1531872000000 | 181.93 |
1531958400000 | 181.27 |
1532044800000 | 180.6699 |
1532304000000 | 180.44 |
1532390400000 | 181.61 |
1532476800000 | 180.75 |
1532563200000 | 182.62 |
1532649600000 | 183.52 |
1532908800000 | 183.27 |
1532995200000 | 184.02 |
1533081600000 | 182.8899 |
1533168000000 | 181.1399 |
1533254400000 | 181.97 |
1533513600000 | 182.08 |
1533600000000 | 183.07 |
1533686400000 | 182.53 |
1533772800000 | 182.68 |
1533859200000 | 179.1699 |
1534118400000 | 178.69 |
1534204800000 | 178.6699 |
1534291200000 | 176.43 |
1534377600000 | 177.43 |
1534464000000 | 177.07 |
1534723200000 | 177.97 |
1534809600000 | 178.91 |
1534896000000 | 179.53 |
1534982400000 | 179.41 |
1535068800000 | 179.93 |
1535328000000 | 181.34 |
1535414400000 | 180.84 |
1535500800000 | 181.07 |
1535587200000 | 179.56 |
1535673600000 | 177.79 |
1535932800000 | 177.8899 |
1536019200000 | 176.35 |
1536105600000 | 174.41 |
1536192000000 | 173.3899 |
1536278400000 | 172.9199 |
1536537600000 | 174.04 |
1536624000000 | 173.99 |
1536710400000 | 174.49 |
1536796800000 | 174.88 |
1536883200000 | 175.35 |
1537142400000 | 175.6399 |
1537228800000 | 176.4 |
1537315200000 | 176.6399 |
1537401600000 | 178.38 |
1537488000000 | 179.77 |
1537747200000 | 178.72 |
1537833600000 | 179.26 |
1537920000000 | 179.94 |
1538006400000 | 180.84 |
1538092800000 | 177.83 |
1538352000000 | 178.4 |
1538438400000 | 177.1699 |
1538524800000 | 177.93 |
1538611200000 | 176.65 |
1538697600000 | 175.18 |
1538956800000 | 173.35 |
1539043200000 | 174.06 |
1539129600000 | 171.47 |
1539216000000 | 168.37 |
1539302400000 | 167.45 |
1539561600000 | 168.33 |
1539648000000 | 170.57 |
1539734400000 | 170.21 |
1539820800000 | 169.06 |
1539907200000 | 169.07 |
1540166400000 | 167.9 |
1540252800000 | 165.87 |
1540339200000 | 165.06 |
1540425600000 | 167.35 |
1540512000000 | 165.9 |
1540771200000 | 167.23 |
1540857600000 | 167.21 |
1540944000000 | 169.55 |
1541030400000 | 170.4 |
1541116800000 | 171.23 |
1541376000000 | 171.18 |
1541462400000 | 170.9 |
1541548800000 | 173.04 |
1541635200000 | 172.84 |
1541721600000 | 172.75 |
1541980800000 | 171.02 |
1542067200000 | 172.96 |
1542153600000 | 171.95 |
1542240000000 | 170.91 |
1542326400000 | 170.36 |
1542585600000 | 169.33 |
1542672000000 | 166.95 |
1542758400000 | 168.8899 |
1542844800000 | 167.3899 |
1542931200000 | 168.1699 |
1543190400000 | 170.38 |
1543276800000 | 170.46 |
1543363200000 | 170.34 |
1543449600000 | 170.45 |
1543536000000 | 170.2 |
1543795200000 | 172.5 |
1543881600000 | 171.04 |
1543968000000 | 169.12 |
1544054400000 | 163.9199 |
1544140800000 | 164.73 |
1544400000000 | 162.66 |
1544486400000 | 164.4199 |
1544572800000 | 167.11 |
1544659200000 | 167.41 |
1544745600000 | 166.4 |
1545004800000 | 164.83 |
1545091200000 | 163.79 |
1545177600000 | 164.52 |
1545264000000 | 161.6399 |
1545350400000 | 161.53 |
1545609600000 | 160.26 |
1545868800000 | 158.19 |
1545955200000 | 160.82 |
1546214400000 | 161.63 |
1546387200000 | 160.98 |
1546473600000 | 159.16 |
1546560000000 | 163.81 |
1546819200000 | 163.71 |
1546905600000 | 164.55 |
1546992000000 | 165.46 |
1547078400000 | 165.71 |
1547164800000 | 165.37 |
1547424000000 | 164.7 |
1547510400000 | 165.03 |
1547596800000 | 165.91 |
1547683200000 | 165.44 |
1547769600000 | 168.97 |
1548028800000 | 168.57 |
1548115200000 | 167.84 |
1548201600000 | 167.91 |
1548288000000 | 168.72 |
1548374400000 | 170.87 |
1548633600000 | 169.68 |
1548720000000 | 170.59 |
1548806400000 | 171 |
1548892800000 | 170.63 |
1548979200000 | 170.94 |
1549238400000 | 170.28 |
1549324800000 | 172.6399 |
1549411200000 | 172.96 |
1549497600000 | 169.84 |
1549584000000 | 168.94 |
1549843200000 | 170.62 |
1549929600000 | 171.82 |
1550016000000 | 172.4199 |
1550102400000 | 171.24 |
1550188800000 | 174.24 |
1550448000000 | 174.44 |
1550534400000 | 174.25 |
1550620800000 | 175.28 |
1550707200000 | 175.55 |
1550793600000 | 176 |
1551052800000 | 176.62 |
1551139200000 | 177.13 |
1551225600000 | 176.73 |
1551312000000 | 177.35 |
1551398400000 | 178 |
1551657600000 | 178.41 |
1551744000000 | 178.69 |
1551830400000 | 178.52 |
1551916800000 | 177.74 |
1552003200000 | 176.32 |
1552262400000 | 177.74 |
1552348800000 | 177.71 |
1552435200000 | 178.46 |
1552521600000 | 179.73 |
1552608000000 | 182.31 |
1552867200000 | 182.49 |
1552953600000 | 183.57 |
1553040000000 | 181.53 |
1553126400000 | 181.2 |
1553212800000 | 177.97 |
1553472000000 | 177.59 |
1553558400000 | 178.3899 |
1553644800000 | 178.74 |
1553731200000 | 178.09 |
1553817600000 | 179.81 |
1554076800000 | 181.6699 |
1554163200000 | 182.23 |
1554249600000 | 184.45 |
1554336000000 | 184.91 |
1554422400000 | 184.91 |
1554681600000 | 184.45 |
1554768000000 | 183.73 |
1554854400000 | 183.93 |
1554940800000 | 184.59 |
1555027200000 | 185.51 |
1555286400000 | 185.82 |
1555372800000 | 186.66 |
1555459200000 | 187.69 |
1555545600000 | 188.74 |
1555977600000 | 188.71 |
1556064000000 | 187.9 |
1556150400000 | 187.41 |
1556236800000 | 187.8899 |
1556496000000 | 188.29 |
1556582400000 | 188.9199 |
1556668800000 | 188.9199 |
1556755200000 | 187.95 |
1556841600000 | 188.73 |
1557100800000 | 186.86 |
1557187200000 | 183.98 |
1557273600000 | 184.3899 |
1557360000000 | 181.4199 |
1557446400000 | 181.87 |
1557705600000 | 179.58 |
1557792000000 | 181.88 |
1557878400000 | 182.79 |
1557964800000 | 185.72 |
1558051200000 | 185.1 |
1558310400000 | 182.9 |
1558396800000 | 184.03 |
1558483200000 | 183.77 |
1558569600000 | 180.78 |
1558656000000 | 182.1399 |
1558915200000 | 183.02 |
1559001600000 | 182.37 |
1559088000000 | 179.86 |
1559174400000 | 180.85 |
1559260800000 | 178.93 |
1559520000000 | 179.78 |
1559606400000 | 181.66 |
1559692800000 | 181.85 |
1559779200000 | 181.63 |
1559865600000 | 183.45 |
1560124800000 | 183.98 |
1560211200000 | 184.8899 |
1560297600000 | 184.07 |
1560384000000 | 184.29 |
1560470400000 | 183.69 |
1560729600000 | 183.8 |
1560816000000 | 187.6399 |
1560902400000 | 187.91 |
1560988800000 | 188.44 |
1561075200000 | 188.56 |
1561334400000 | 187.6399 |
1561420800000 | 186.8 |
1561507200000 | 187.13 |
1561593600000 | 187.28 |
1561680000000 | 188.7 |
1561939200000 | 189.87 |
1562025600000 | 190.53 |
1562112000000 | 192.49 |
1562198400000 | 193.22 |
1562284800000 | 192.29 |
1562544000000 | 191.97 |
1562630400000 | 191.19 |
1562716800000 | 190.9 |
1562803200000 | 190.9199 |
1562889600000 | 190.99 |
1563148800000 | 191.18 |
1563235200000 | 192.26 |
1563321600000 | 191.09 |
1563408000000 | 190.51 |
1563494400000 | 189.87 |
1563753600000 | 190.52 |
1563840000000 | 192.65 |
1563926400000 | 192.88 |
1564012800000 | 192.34 |
1564099200000 | 192.6699 |
1564358400000 | 192.8899 |
1564444800000 | 189.5 |
1564531200000 | 189.74 |
1564617600000 | 191.15 |
1564704000000 | 185.19 |
1564963200000 | 181.9 |
1565049600000 | 181.07 |
1565136000000 | 181.43 |
1565222400000 | 184.57 |
1565308800000 | 182.07 |
1565568000000 | 181.43 |
1565654400000 | 183.12 |
1565740800000 | 179.29 |
1565827200000 | 178.93 |
1565913600000 | 181.66 |
1566172800000 | 183.6699 |
1566259200000 | 182.43 |
1566345600000 | 184.41 |
1566432000000 | 183.75 |
1566518400000 | 181.6399 |
1566777600000 | 182.66 |
1566864000000 | 183.7 |
1566950400000 | 183.62 |
1567036800000 | 186 |
1567123200000 | 186.94 |
1567382400000 | 187.26 |
1567468800000 | 186.6399 |
1567555200000 | 188.22 |
1567641600000 | 190.31 |
1567728000000 | 190.9 |
1567987200000 | 191.4 |
1568073600000 | 192.25 |
1568160000000 | 193.04 |
1568246400000 | 194.22 |
1568332800000 | 195.24 |
1568592000000 | 193.63 |
1568678400000 | 193.29 |
1568764800000 | 193.84 |
1568851200000 | 195.3899 |
1568937600000 | 196.57 |
1569196800000 | 194.75 |
1569283200000 | 194.51 |
1569369600000 | 193.49 |
1569456000000 | 194.8 |
1569542400000 | 195.71 |
1569801600000 | 197.1399 |
1569888000000 | 194.45 |
1569974400000 | 188.93 |
1570060800000 | 188.88 |
1570147200000 | 190.5 |
1570406400000 | 191.82 |
1570492800000 | 189.6699 |
1570579200000 | 191.16 |
1570665600000 | 192.98 |
1570752000000 | 197.28 |
1571011200000 | 196.66 |
1571097600000 | 199.23 |
1571184000000 | 199.38 |
1571270400000 | 198.98 |
1571356800000 | 198.8 |
1571616000000 | 200.01 |
1571702400000 | 200.55 |
1571788800000 | 200.77 |
1571875200000 | 199.97 |
1571961600000 | 200.37 |
1572220800000 | 200.22 |
1572307200000 | 199.41 |
1572393600000 | 199 |
1572480000000 | 198.3899 |
1572566400000 | 199.41 |
1572825600000 | 201.6 |
1572912000000 | 202.25 |
1572998400000 | 202.75 |
1573084800000 | 203.75 |
1573171200000 | 203.23 |
1573430400000 | 203.1 |
1573516800000 | 203.86 |
1573603200000 | 202.79 |
1573689600000 | 202.06 |
1573776000000 | 203.55 |
1574035200000 | 203.29 |
1574121600000 | 202.95 |
1574208000000 | 202.3 |
1574294400000 | 201.95 |
1574380800000 | 202.59 |
1574640000000 | 203.6399 |
1574726400000 | 203.55 |
1574812800000 | 204.22 |
1574899200000 | 203.88 |
1574985600000 | 203.8 |
1575244800000 | 199.83 |
1575331200000 | 198.99 |
1575417600000 | 201.44 |
1575504000000 | 201.07 |
1575590400000 | 203.56 |
1575849600000 | 202.49 |
1575936000000 | 202.21 |
1576022400000 | 203.26 |
1576108800000 | 204.61 |
1576195200000 | 205.73 |
1576454400000 | 208.08 |
1576540800000 | 207.34 |
1576627200000 | 207.09 |
1576713600000 | 206.85 |
1576800000000 | 208.66 |
1577059200000 | 208.3899 |
1577145600000 | 208.26 |
1577404800000 | 208.48 |
1577664000000 | 206.82 |
1577750400000 | 206.54 |
1577923200000 | 209.54 |
1578009600000 | 208.48 |
1578268800000 | 207.52 |
1578355200000 | 208.24 |
1578441600000 | 208.75 |
1578528000000 | 209.86 |
1578614400000 | 209.37 |
1578873600000 | 208.77 |
1578960000000 | 208.43 |
1579046400000 | 208.01 |
1579132800000 | 208.62 |
1579219200000 | 210.09 |
1579478400000 | 209.95 |
1579564800000 | 209.3 |
1579651200000 | 208.53 |
1579737600000 | 206.82 |
1579824000000 | 208.72 |
1580083200000 | 203.8 |
1580169600000 | 206.18 |
1580256000000 | 206.76 |
1580342400000 | 204.52 |
1580428800000 | 201.6699 |
1580688000000 | 202.87 |
1580774400000 | 206.41 |
1580860800000 | 208.97 |
1580947200000 | 210.99 |
1581033600000 | 211.26 |
1581292800000 | 210.81 |
1581379200000 | 213.06 |
1581465600000 | 214.91 |
1581552000000 | 214.65 |
1581638400000 | 214.46 |
1581897600000 | 215.34 |
1581984000000 | 214.49 |
1582070400000 | 215.84 |
1582156800000 | 213.46 |
1582243200000 | 212.26 |
1582502400000 | 204.15 |
1582588800000 | 199.6399 |
1582675200000 | 200.44 |
1582761600000 | 194.13 |
1582848000000 | 187.04 |
1583107200000 | 187.38 |
1583193600000 | 188.4199 |
1583280000000 | 191.33 |
1583366400000 | 188.2 |
1583452800000 | 181.16 |
1583712000000 | 165.51 |
1583798400000 | 162.24 |
1583884800000 | 161.71 |
1583971200000 | 140.58 |
1584057600000 | 142.81 |
1584316800000 | 135 |
1584403200000 | 140.34 |
1584489600000 | 133.85 |
1584576000000 | 137.82 |
1584662400000 | 141.88 |
1584921600000 | 138.72 |
1585008000000 | 152.96 |
1585094400000 | 157.18 |
1585180800000 | 159.29 |
1585267200000 | 152.35 |
1585526400000 | 153.55 |
1585612800000 | 155.16 |
1585699200000 | 149.43 |
1585785600000 | 150.23 |
1585872000000 | 148.22 |
1586131200000 | 155.85 |
1586217600000 | 158.97 |
1586304000000 | 158.43 |
1586390400000 | 160.81 |
1586822400000 | 161.71 |
1586908800000 | 155.47 |
1586995200000 | 155.65 |
1587081600000 | 159.52 |
1587340800000 | 160.69 |
1587427200000 | 154.49 |
1587513600000 | 156.94 |
1587600000000 | 158.18 |
1587686400000 | 155.56 |
1587945600000 | 159.97 |
1588032000000 | 162.99 |
1588118400000 | 167.26 |
1588204800000 | 163.46 |
1588291200000 | 163.46 |
1588550400000 | 157.41 |
1588636800000 | 160.58 |
1588723200000 | 158.56 |
1588809600000 | 160.86 |
1588896000000 | 162.26 |
1589155200000 | 160.99 |
1589241600000 | 161.37 |
1589328000000 | 157.2 |
1589414400000 | 154.56 |
1589500800000 | 155.1399 |
1589760000000 | 163.35 |
1589846400000 | 162.15 |
1589932800000 | 164.48 |
1590019200000 | 162.74 |
1590105600000 | 163.04 |
1590364800000 | 166.1399 |
1590451200000 | 168.1 |
1590537600000 | 171.68 |
1590624000000 | 173.91 |
1590710400000 | 171.3 |
1590969600000 | 173.1399 |
1591056000000 | 178.08 |
1591142400000 | 184.81 |
1591228800000 | 184.41 |
1591315200000 | 191.65 |
1591574400000 | 191.22 |
1591660800000 | 188.19 |
1591747200000 | 186.45 |
1591833600000 | 177.58 |
1591920000000 | 178.2 |
1592179200000 | 177.24 |
1592265600000 | 183.5 |
1592352000000 | 184.61 |
1592438400000 | 183.48 |
1592524800000 | 184.37 |
1592784000000 | 182.98 |
1592870400000 | 186.29 |
1592956800000 | 180.62 |
1593043200000 | 182.12 |
1593129600000 | 180.97 |
1593388800000 | 183.1699 |
1593475200000 | 183.25 |
1593561600000 | 182.6 |
1593648000000 | 188.01 |
1593734400000 | 186.68 |
1593993600000 | 189.99 |
1594080000000 | 188.3 |
1594166400000 | 185.85 |
1594252800000 | 183.7 |
1594339200000 | 185.98 |
1594598400000 | 188.83 |
1594684800000 | 187.94 |
1594771200000 | 190.97 |
1594857600000 | 190.71 |
1594944000000 | 190.57 |
1595203200000 | 192.13 |
1595289600000 | 192.98 |
1595376000000 | 190.99 |
1595462400000 | 190.68 |
1595548800000 | 187.55 |
1595808000000 | 186.55 |
1595894400000 | 186.7 |
1595980800000 | 186.56 |
1596067200000 | 180.55 |
1596153600000 | 178.99 |
1596412800000 | 183.15 |
1596499200000 | 184.13 |
1596585600000 | 184.59 |
1596672000000 | 182.97 |
1596758400000 | 183.63 |
1597017600000 | 184.52 |
1597104000000 | 188.78 |
1597190400000 | 190.73 |
1597276800000 | 189.43 |
1597363200000 | 187.45 |
1597622400000 | 187.18 |
1597708800000 | 186.04 |
1597795200000 | 187.76 |
1597881600000 | 185.15 |
1597968000000 | 184.13 |
1598227200000 | 188.18 |
1598313600000 | 188.05 |
1598400000000 | 189.25 |
1598486400000 | 187.54 |
1598572800000 | 187.22 |
1598832000000 | 184.46 |
1598918400000 | 184.44 |
1599004800000 | 186.99 |
1599091200000 | 185.59 |
1599177600000 | 183.97 |
1599436800000 | 186.35 |
1599523200000 | 184.08 |
1599609600000 | 187.34 |
1599696000000 | 186.73 |
1599782400000 | 186.55 |
1600041600000 | 186.53 |
1600128000000 | 187.37 |
1600214400000 | 188 |
1600300800000 | 186.44 |
1600387200000 | 184.07 |
1600646400000 | 176.99 |
1600732800000 | 176.9 |
1600819200000 | 177.38 |
1600905600000 | 176.23 |
1600992000000 | 174.8899 |
1601251200000 | 179.81 |
1601337600000 | 179.04 |
1601424000000 | 178.18 |
1601510400000 | 178.1 |
1601596800000 | 177.98 |
1601856000000 | 180.13 |
1601942400000 | 181.3899 |
1602028800000 | 181.16 |
1602115200000 | 182.33 |
1602201600000 | 182.96 |
1602460800000 | 184.19 |
1602547200000 | 182.71 |
1602633600000 | 182.49 |
1602720000000 | 177.99 |
1602806400000 | 180.46 |
1603065600000 | 180.69 |
1603152000000 | 180.4199 |
1603238400000 | 177.65 |
1603324800000 | 177.25 |
1603411200000 | 178.81 |
1603670400000 | 174.97 |
1603756800000 | 172.53 |
1603843200000 | 166.47 |
1603929600000 | 165.55 |
1604016000000 | 165.9199 |
1604275200000 | 169.84 |
1604361600000 | 174.56 |
1604448000000 | 177.52 |
1604534400000 | 179.88 |
1604620800000 | 179.16 |
1604880000000 | 191 |
1604966400000 | 194.24 |
1605052800000 | 195.23 |
1605139200000 | 193.44 |
1605225600000 | 194.01 |
1605484800000 | 196.11 |
1605571200000 | 196.62 |
1605657600000 | 197.59 |
1605744000000 | 195.78 |
1605830400000 | 196.51 |
1606089600000 | 196.34 |
1606176000000 | 199.69 |
1606262400000 | 200.19 |
1606348800000 | 199.6699 |
1606435200000 | 200.58 |
1606694400000 | 198.6699 |
1606780800000 | 200.56 |
1606867200000 | 200.56 |
1606953600000 | 199.91 |
1607040000000 | 201.19 |
1607299200000 | 200.18 |
1607385600000 | 200.08 |
1607472000000 | 200.32 |
1607558400000 | 199.78 |
1607644800000 | 197.4199 |
1607904000000 | 198.68 |
1607990400000 | 199.99 |
1608076800000 | 200.91 |
1608163200000 | 201.58 |
1608249600000 | 200.69 |
1608508800000 | 194.61 |
1608595200000 | 197.18 |
1608681600000 | 199.59 |
1608768000000 | 199.83 |
1609113600000 | 201.8 |
1609200000000 | 201.93 |
1609286400000 | 201.26 |
1609372800000 | 200.21 |
1609718400000 | 201.1 |
1609804800000 | 200.25 |
1609891200000 | 204.6 |
1609977600000 | 205.45 |
1610064000000 | 206.04 |
1610323200000 | 204.48 |
1610409600000 | 204.02 |
1610496000000 | 204.16 |
1610582400000 | 204.83 |
1610668800000 | 202.98 |
1610928000000 | 203.11 |
1611014400000 | 202.55 |
1611100800000 | 203.71 |
1611187200000 | 203.1399 |
1611273600000 | 201.68 |
1611532800000 | 199.51 |
1611619200000 | 201.9 |
1611705600000 | 199.83 |
1611792000000 | 200.3 |
1611878400000 | 196.44 |
1612137600000 | 198.74 |
1612224000000 | 201.51 |
1612310400000 | 202.77 |
1612396800000 | 204.29 |
1612483200000 | 204.76 |
1612742400000 | 204.98 |
1612828800000 | 204.78 |
1612915200000 | 204.25 |
1613001600000 | 205.15 |
1613088000000 | 206.79 |
1613347200000 | 209.81 |
1613433600000 | 209.23 |
1613520000000 | 207.97 |
1613606400000 | 206.69 |
1613692800000 | 208.51 |
1613952000000 | 207.94 |
1614038400000 | 207.73 |
1614124800000 | 208.69 |
1614211200000 | 209.06 |
1614297600000 | 206.15 |
1614556800000 | 209.4199 |
1614643200000 | 210.05 |
1614729600000 | 210.98 |
1614816000000 | 211.17 |
1614902400000 | 209.97 |
1615161600000 | 215.15 |
1615248000000 | 215.98 |
1615334400000 | 218.24 |
1615420800000 | 219.06 |
1615507200000 | 219.24 |
1615766400000 | 218.81 |
1615852800000 | 219.57 |
1615939200000 | 219.5 |
1616025600000 | 220.74 |
1616112000000 | 218.92 |
1616371200000 | 218.17 |
1616457600000 | 218.12 |
1616544000000 | 218.29 |
1616630400000 | 218.4 |
1616716800000 | 219.76 |
1616976000000 | 220.77 |
1617062400000 | 223.38 |
1617148800000 | 223.1 |
1617235200000 | 224.18 |
1617667200000 | 225.46 |
1617753600000 | 225.24 |
1617840000000 | 226.05 |
1617926400000 | 225.96 |
1618185600000 | 225.33 |
1618272000000 | 225.53 |
1618358400000 | 225.65 |
1618444800000 | 226.02 |
1618531200000 | 228 |
1618790400000 | 227.94 |
1618876800000 | 223.67 |
1618963200000 | 224.79 |
1619049600000 | 226.45 |
1619136000000 | 226.27 |
1619395200000 | 226.66 |
1619481600000 | 226.32 |
1619568000000 | 226.51 |
1619654400000 | 225.77 |
1619740800000 | 224.85 |
1620000000000 | 226.66 |
1620086400000 | 223.23 |
1620172800000 | 227.51 |
1620259200000 | 227.98 |
1620345600000 | 229.76 |
1620604800000 | 230.29 |
1620691200000 | 226.02 |
1620777600000 | 226.69 |
1620864000000 | 226.71 |
1620950400000 | 230.24 |
1621209600000 | 230.55 |
1621296000000 | 230.48 |
1621382400000 | 226.65 |
1621468800000 | 229.63 |
1621555200000 | 231.33 |
1621814400000 | 231.83 |
1621900800000 | 231.18 |
1621987200000 | 230.89 |
1622073600000 | 231.44 |
1622160000000 | 233.07 |
1622419200000 | 231.46 |
1622505600000 | 233.49 |
1622592000000 | 234.29 |
1622678400000 | 234.28 |
1622764800000 | 234.52 |
1623024000000 | 235.11 |
1623110400000 | 234.94 |
1623196800000 | 234.37 |
1623283200000 | 234.29 |
1623369600000 | 235.71 |
1623628800000 | 236.02 |
1623715200000 | 236.64 |
1623801600000 | 236.84 |
1623888000000 | 236.92 |
1623974400000 | 232.58 |
1624233600000 | 234.23 |
1624320000000 | 234.81 |
1624406400000 | 232.17 |
1624492800000 | 234.89 |
1624579200000 | 235.3 |
1624838400000 | 233.17 |
1624924800000 | 234.3 |
1625011200000 | 231.77 |
1625097600000 | 233.01 |
1625184000000 | 232.93 |
1625443200000 | 233.48 |
1625529600000 | 231.32 |
1625616000000 | 232.55 |
1625702400000 | 227.67 |
1625788800000 | 231.65 |
1626048000000 | 233.06 |
1626134400000 | 232.65 |
1626220800000 | 232.75 |
1626307200000 | 230.4 |
1626393600000 | 229.35 |
1626652800000 | 223.23 |
1626739200000 | 224.9 |
1626825600000 | 228.85 |
1626912000000 | 230.06 |
1626998400000 | 232.6 |
1627257600000 | 232.46 |
1627344000000 | 230.32 |
1627430400000 | 231.64 |
1627516800000 | 233.03 |
1627603200000 | 231.65 |
1627862400000 | 233.12 |
1627948800000 | 233.49 |
1628035200000 | 234.83 |
1628121600000 | 235.47 |
1628208000000 | 236.86 |
1628467200000 | 237.26 |
1628553600000 | 237.82 |
1628640000000 | 239.46 |
1628726400000 | 240.65 |
1628812800000 | 241.26 |
1629072000000 | 239.79 |
1629158400000 | 239.42 |
1629244800000 | 239.7 |
1629331200000 | 236.27 |
1629417600000 | 237.44 |
1629676800000 | 238.54 |
1629763200000 | 238.52 |
1629849600000 | 238.43 |
1629936000000 | 237.69 |
1630022400000 | 238.62 |
1630281600000 | 238.75 |
1630368000000 | 238.28 |
1630454400000 | 239.68 |
1630540800000 | 239.85 |
1630627200000 | 238.2 |
1630886400000 | 239.9 |
1630972800000 | 238.91 |
1631059200000 | 236.51 |
1631145600000 | 236.56 |
1631232000000 | 235.55 |
1631491200000 | 237.25 |
1631577600000 | 237.4 |
1631664000000 | 235.13 |
1631750400000 | 236.36 |
1631836800000 | 234.18 |
1632096000000 | 228.94 |
1632182400000 | 231.61 |
1632268800000 | 235.02 |
1632355200000 | 237.36 |
1632441600000 | 235.96 |
1632700800000 | 237.63 |
1632787200000 | 233.31 |
1632873600000 | 235.06 |
1632960000000 | 233.37 |
1633046400000 | 232.76 |
1633305600000 | 231.58 |
1633392000000 | 235.33 |
1633478400000 | 232.09 |
1633564800000 | 236.45 |
1633651200000 | 236 |
1633910400000 | 236.15 |
1633996800000 | 235.22 |
1634083200000 | 235.19 |
1634169600000 | 238.11 |
1634256000000 | 240.28 |
1634515200000 | 239 |
1634601600000 | 240.03 |
1634688000000 | 240.93 |
1634774400000 | 239.61 |
1634860800000 | 240.74 |
1635120000000 | 241.05 |
1635206400000 | 243.07 |
1635292800000 | 242.76 |
1635379200000 | 243.11 |
1635465600000 | 244.47 |
1635724800000 | 246.99 |
1635811200000 | 247.58 |
1635897600000 | 248.36 |
1635984000000 | 248.85 |
1636070400000 | 249.91 |
1636329600000 | 249.2 |
1636416000000 | 248.74 |
1636502400000 | 249.72 |
1636588800000 | 249.82 |
1636675200000 | 250.57 |
1636934400000 | 250.65 |
1637020800000 | 250.67 |
1637107200000 | 250.58 |
1637193600000 | 249.61 |
1637280000000 | 247.24 |
1637539200000 | 247.28 |
1637625600000 | 245.4 |
1637712000000 | 245.15 |
1637798400000 | 245.5 |
1637884800000 | 233.35 |
1638144000000 | 233.96 |
1638230400000 | 231.44 |
1638316800000 | 237.54 |
1638403200000 | 234.84 |
1638489600000 | 233.56 |
1638748800000 | 237.47 |
1638835200000 | 243.39 |
1638921600000 | 241.04 |
1639008000000 | 239.62 |
1639094400000 | 239.06 |
1639353600000 | 238.13 |
1639440000000 | 237.09 |
1639526400000 | 237.05 |
1639612800000 | 239.75 |
1639699200000 | 237.84 |
1639958400000 | 234.5 |
1640044800000 | 238.38 |
1640131200000 | 240 |
1640217600000 | 242.8 |
1640304000000 | 242.39 |
1640563200000 | 244.04 |
1640649600000 | 245.67 |
1640736000000 | 244.48 |
1640822400000 | 245.3 |
1640908800000 | 244.96 |
1641168000000 | 247.44 |
1641254400000 | 250.27 |
1641340800000 | 251.57 |
1641427200000 | 248.91 |
1641513600000 | 248.33 |
1641772800000 | 245.71 |
1641859200000 | 248.04 |
1641945600000 | 249.32 |
1642032000000 | 250.05 |
1642118400000 | 248.49 |
1642377600000 | 249.71 |
1642464000000 | 247.82 |
1642550400000 | 247.88 |
1642636800000 | 249.06 |
1642723200000 | 245.21 |
1642982400000 | 236.5 |
1643068800000 | 238.58 |
1643155200000 | 243.52 |
1643241600000 | 245.8 |
1643328000000 | 243.03 |
1643587200000 | 244.33 |
1643673600000 | 247 |
1643760000000 | 247.23 |
1643846400000 | 243.9 |
1643932800000 | 240.64 |
1644192000000 | 242.14 |
1644278400000 | 243.19 |
1644364800000 | 247.03 |
1644451200000 | 246.38 |
1644537600000 | 244.88 |
1644796800000 | 239.08 |
1644883200000 | 243.15 |
1644969600000 | 242.63 |
1645056000000 | 241.05 |
1645142400000 | 239.12 |
1645401600000 | 234.4 |
1645488000000 | 233.99 |
1645574400000 | 232.98 |
1645660800000 | 223.66 |
1645747200000 | 231.41 |
1646006400000 | 227.84 |
1646092800000 | 218.78 |
1646179200000 | 221.6 |
1646265600000 | 217.06 |
1646352000000 | 205.99 |
1646611200000 | 203.09 |
1646697600000 | 204.04 |
1646784000000 | 218.81 |
1646870400000 | 211.97 |
1646956800000 | 213.64 |
1647216000000 | 217.49 |
1647302400000 | 217.39 |
1647388800000 | 224.99 |
1647475200000 | 224.11 |
1647561600000 | 224.05 |
1647820800000 | 222.93 |
1647907200000 | 225.4 |
1647993600000 | 221.85 |
1648080000000 | 221 |
1648166400000 | 221.09 |
1648425600000 | 222.29 |
1648512000000 | 229.41 |
1648598400000 | 226.69 |
1648684800000 | 223.47 |
1648771200000 | 224.7 |
1649030400000 | 225.91 |
1649116800000 | 224.16 |
1649203200000 | 219.33 |
1649289600000 | 217.99 |
1649376000000 | 221.89 |
1649635200000 | 220.95 |
1649721600000 | 219.93 |
1649808000000 | 219.5 |
1649894400000 | 220.99 |
1650326400000 | 220.31 |
1650412800000 | 223.77 |
1650499200000 | 225.36 |
1650585600000 | 220.61 |
1650844800000 | 215.72 |
1650931200000 | 214.02 |
1651017600000 | 214.48 |
1651104000000 | 216.74 |
1651190400000 | 218.37 |
1651449600000 | 215.29 |
1651536000000 | 217.38 |
1651622400000 | 215.31 |
1651708800000 | 213.52 |
1651795200000 | 210.26 |
1652054400000 | 204.82 |
1652140800000 | 206.76 |
1652227200000 | 212.31 |
1652313600000 | 210.81 |
1652400000000 | 215.59 |
1652659200000 | 215.02 |
1652745600000 | 218.28 |
1652832000000 | 215.67 |
1652918400000 | 213.32 |
1653004800000 | 214.46 |
1653264000000 | 217.95 |
1653350400000 | 215.22 |
1653436800000 | 217.32 |
1653523200000 | 220.7 |
1653609600000 | 224.03 |
1653868800000 | 226.08 |
1653955200000 | 223.48 |
1654041600000 | 221.27 |
1654128000000 | 223.12 |
1654214400000 | 222.5 |
1654473600000 | 225.72 |
1654560000000 | 223.93 |
1654646400000 | 222.73 |
1654732800000 | 219.02 |
1654819200000 | 211.15 |
1655078400000 | 205.47 |
1655164800000 | 204.61 |
1655251200000 | 208.54 |
1655337600000 | 202.46 |
1655424000000 | 203.1399 |
1655683200000 | 204.88 |
1655769600000 | 206.09 |
1655856000000 | 204.31 |
1655942400000 | 201.83 |
1656028800000 | 207.07 |
1656288000000 | 207.55 |
1656374400000 | 208.12 |
1656460800000 | 206.1699 |
1656547200000 | 202.8 |
1656633600000 | 202.68 |
1656892800000 | 202.66 |
1656979200000 | 197.27 |
1657065600000 | 200.43 |
1657152000000 | 204.1699 |
1657238400000 | 205.35 |
1657497600000 | 203 |
1657584000000 | 203.74 |
1657670400000 | 201.55 |
1657756800000 | 197.44 |
1657843200000 | 201.44 |
1658102400000 | 203.61 |
1658188800000 | 208.29 |
1658275200000 | 207.68 |
1658361600000 | 207.9199 |
1658448000000 | 207.93 |
1658707200000 | 207.95 |
1658793600000 | 206.65 |
1658880000000 | 208.28 |
1658966400000 | 210.76 |
1659052800000 | 214.28 |
1659312000000 | 213.77 |
1659398400000 | 212.53 |
1659484800000 | 215.17 |
1659571200000 | 216.09 |
1659657600000 | 215.28 |
1659916800000 | 217.14 |
1660003200000 | 215.26 |
1660089600000 | 217.13 |
1660176000000 | 217.57 |
1660262400000 | 218.57 |
1660521600000 | 219.2 |
1660608000000 | 220.47 |
1660694400000 | 217.4 |
1660780800000 | 218.25 |
1660867200000 | 215.37 |
1661126400000 | 211.34 |
1661212800000 | 211.34 |
1661299200000 | 211.84 |
1661385600000 | 212.16 |
1661472000000 | 207.84 |
1661731200000 | 206.4 |
1661817600000 | 206.57 |
1661904000000 | 204.36 |
1661990400000 | 201.4 |
1662076800000 | 206.27 |
1662336000000 | 203.12 |
1662422400000 | 203.8 |
1662508800000 | 204.2 |
1662595200000 | 205.4 |
1662681600000 | 209.07 |
1662940800000 | 214.14 |
1663027200000 | 211.07 |
1663113600000 | 209.49 |
1663200000000 | 208.95 |
1663286400000 | 206.95 |
1663545600000 | 206.73 |
1663632000000 | 204.69 |
1663718400000 | 205.97 |
1663804800000 | 202.96 |
1663891200000 | 197.72 |
1664150400000 | 196.63 |
1664236800000 | 195 |
1664323200000 | 195.11 |
1664409600000 | 191.83 |
1664496000000 | 194.41 |
1664755200000 | 196.08 |
1664841600000 | 203.82 |
1664928000000 | 201.25 |
1665014400000 | 199.75 |
1665100800000 | 196.93 |
1665360000000 | 196.09 |
1665446400000 | 195.02 |
1665532800000 | 193.98 |
1665619200000 | 196.09 |
1665705600000 | 197.69 |
1665964800000 | 201.3899 |
1666051200000 | 203.04 |
1666137600000 | 203.4199 |
1666224000000 | 204.21 |
1666310400000 | 203.27 |
1666569600000 | 206.41 |
1666656000000 | 209.5 |
1666742400000 | 210.31 |
1666828800000 | 210.93 |
1666915200000 | 211.18 |
1667174400000 | 211.71 |
1667260800000 | 213.65 |
1667347200000 | 212.21 |
1667433600000 | 211.36 |
1667520000000 | 216.8 |
1667779200000 | 218.2 |
1667865600000 | 220.01 |
1667952000000 | 219.48 |
1668038400000 | 225.43 |
1668124800000 | 226.52 |
1668384000000 | 227.95 |
1668470400000 | 229.25 |
1668556800000 | 227.51 |
1668643200000 | 226.67 |
1668729600000 | 229.86 |
1668988800000 | 228.85 |
1669075200000 | 230.21 |
1669161600000 | 231.02 |
1669248000000 | 232.36 |
1669334400000 | 232.51 |
1669593600000 | 230.57 |
1669680000000 | 231.08 |
1669766400000 | 232.25 |
1669852800000 | 233.24 |
1669939200000 | 233.14 |
1670198400000 | 231.84 |
1670284800000 | 230.88 |
1670371200000 | 229.41 |
1670457600000 | 229.12 |
1670544000000 | 230.61 |
1670803200000 | 229.12 |
1670889600000 | 232.71 |
1670976000000 | 232.07 |
1671062400000 | 224.14 |
1671148800000 | 222.35 |
1671408000000 | 222.8 |
1671494400000 | 222.51 |
1671580800000 | 226.65 |
1671667200000 | 224.22 |
1671753600000 | 224.19 |
1672099200000 | 224.93 |
1672185600000 | 223.79 |
1672272000000 | 226.03 |
1672358400000 | 222.92 |
1672617600000 | 227.04 |
1672704000000 | 229.08 |
1672790400000 | 234.81 |
1672876800000 | 234.39 |
1672963200000 | 237.39 |
1673222400000 | 239.9 |
1673308800000 | 239.54 |
1673395200000 | 242.2 |
1673481600000 | 244.08 |
1673568000000 | 245.04 |
1673827200000 | 245.73 |
1673913600000 | 245.91 |
1674000000000 | 245.61 |
1674086400000 | 241.36 |
1674172800000 | 242.32 |
1674432000000 | 244.21 |
1674518400000 | 244.51 |
1674604800000 | 244.33 |
1674691200000 | 246.2 |
1674777600000 | 246.91 |
1675036800000 | 245.96 |
1675123200000 | 246.48 |
1675209600000 | 247.28 |
1675296000000 | 251.51 |
1675382400000 | 251.54 |
1675641600000 | 249.05 |
1675728000000 | 249.33 |
1675814400000 | 249.76 |
1675900800000 | 252.07 |
1675987200000 | 249.33 |
1676246400000 | 251.54 |
1676332800000 | 251.51 |
1676419200000 | 253.34 |
1676505600000 | 254.58 |
1676592000000 | 253.61 |
1676851200000 | 253.66 |
1676937600000 | 252.33 |
1677024000000 | 251.15 |
1677110400000 | 252.04 |
1677196800000 | 247.87 |
1677456000000 | 251.73 |
1677542400000 | 251.77 |
1677628800000 | 250.07 |
1677715200000 | 251.53 |
1677801600000 | 254.94 |
1678060800000 | 256.3 |
1678147200000 | 253.86 |
1678233600000 | 254.53 |
1678320000000 | 253.85 |
1678406400000 | 250.02 |
1678665600000 | 241.57 |
1678752000000 | 245.97 |
1678838400000 | 236.38 |
1678924800000 | 240.22 |
1679011200000 | 236.69 |
1679270400000 | 240.32 |
1679356800000 | 244.67 |
1679443200000 | 244.92 |
1679529600000 | 244.58 |
1679616000000 | 240.01 |
1679875200000 | 242.02 |
1679961600000 | 242.45 |
1680048000000 | 246.25 |
1680134400000 | 249.86 |
1680220800000 | 251.15 |
1680480000000 | 251.09 |
1680566400000 | 251.24 |
1680652800000 | 250.25 |
1680739200000 | 252.34 |
1681171200000 | 253.77 |
1681257600000 | 254.45 |
1681344000000 | 255.17 |
1681430400000 | 257.26 |
1681689600000 | 255.94 |
1681776000000 | 257.63 |
1681862400000 | 257.89 |
1681948800000 | 256.26 |
1682035200000 | 257.14 |
1682294400000 | 257.61 |
1682380800000 | 256.17 |
1682467200000 | 255.25 |
1682553600000 | 255.66 |
1682640000000 | 255.97 |
1682899200000 | 255.97 |
1682985600000 | 251.73 |
1683072000000 | 252.43 |
1683158400000 | 251.34 |
1683244800000 | 255.89 |
1683504000000 | 256.73 |
1683590400000 | 255.38 |
1683676800000 | 254.15 |
1683763200000 | 254.3 |
1683849600000 | 255.15 |
1684108800000 | 255.38 |
1684195200000 | 254.85 |
1684281600000 | 255.18 |
1684368000000 | 257.13 |
1684454400000 | 259.0299 |
1684713600000 | 259.27 |
1684800000000 | 258.42 |
1684886400000 | 253.48 |
1684972800000 | 252.99 |
1685059200000 | 256.06 |
1685318400000 | 255.15 |
1685404800000 | 253.75 |
1685491200000 | 249.32 |
1685577600000 | 252.31 |
1685664000000 | 256.58 |
1685923200000 | 254.89 |
1686009600000 | 255.41 |
1686096000000 | 255.23 |
1686182400000 | 255.72 |
1686268800000 | 255.05 |
1686528000000 | 256.42 |
1686614400000 | 257.87 |
1686700800000 | 260.13 |
1686787200000 | 259.51 |
1686873600000 | 261.0899 |
1687132800000 | 259.55 |
1687219200000 | 258.52 |
1687305600000 | 258.14 |
1687392000000 | 256.48 |
1687478400000 | 254.73 |
1687737600000 | 255.21 |
1687824000000 | 256.86 |
1687910400000 | 259.01 |
1687996800000 | 259.76 |
1688083200000 | 262.79 |
1688342400000 | 263.82 |
1688428800000 | 263.62 |
1688515200000 | 261.22 |
1688601600000 | 253.64 |
1688688000000 | 254.57 |
1688947200000 | 255.27 |
1689033600000 | 257.42 |
1689120000000 | 261.95 |
1689206400000 | 263.79 |
1689292800000 | 262.5299 |
1689552000000 | 260.94 |
1689638400000 | 262.32 |
1689724800000 | 262.92 |
1689811200000 | 264.33 |
1689897600000 | 265.63 |
1690156800000 | 265.89 |
1690243200000 | 266.48 |
1690329600000 | 264.95 |
1690416000000 | 269.7 |
1690502400000 | 270.64 |
1690761600000 | 270.66 |
1690848000000 | 267.15 |
1690934400000 | 263.1 |
1691020800000 | 261.68 |
1691107200000 | 262.96 |
1691366400000 | 263.33 |
1691452800000 | 259.43 |
1691539200000 | 262.17 |
1691625600000 | 266.45 |
1691712000000 | 262.95 |
1691971200000 | 263.66 |
1692057600000 | 261.33 |
1692144000000 | 260.82 |
1692230400000 | 258.9 |
1692316800000 | 257.8 |
1692576000000 | 258.19 |
1692662400000 | 259.98 |
1692748800000 | 260.27 |
1692835200000 | 258.89 |
1692921600000 | 259.3 |
1693180800000 | 262.41 |
1693267200000 | 264.75 |
1693353600000 | 264.3 |
1693440000000 | 263.86 |
1693526400000 | 262.92 |
1693785600000 | 262.77 |
1693872000000 | 262.32 |
1693958400000 | 260.62 |
1694044800000 | 259.6 |
1694131200000 | 260.44 |
1694390400000 | 262.74 |
1694476800000 | 262.36 |
1694563200000 | 261.39 |
1694649600000 | 265.3399 |
1694736000000 | 265.57 |
1694995200000 | 262.76 |
1695081600000 | 263.36 |
1695168000000 | 266.13 |
1695254400000 | 262.77 |
1695340800000 | 262.22 |
1695600000000 | 259.63 |
1695686400000 | 257.5 |
1695772800000 | 257.07 |
1695859200000 | 258.7799 |
1695945600000 | 259.2799 |
1696204800000 | 256.46 |
1696291200000 | 253.81 |
1696377600000 | 253.65 |
1696464000000 | 253.52 |
1696550400000 | 256.56 |
1696809600000 | 255.01 |
1696896000000 | 260.56 |
1696982400000 | 261.29 |
1697068800000 | 260.85 |
1697155200000 | 257.26 |
1697414400000 | 258.35 |
1697500800000 | 258.08 |
1697587200000 | 255.71 |
1697673600000 | 253.53 |
1697760000000 | 249.72 |
1698019200000 | 250.61 |
1698105600000 | 251.39 |
1698192000000 | 251.77 |
1698278400000 | 250.71 |
1698364800000 | 249.53 |
1698624000000 | 250.3 |
1698710400000 | 252.01 |
1698796800000 | 253.92 |
1698883200000 | 257.79 |
1698969600000 | 258.61 |
1699228800000 | 257.8399 |
1699315200000 | 257.14 |
1699401600000 | 258.44 |
1699488000000 | 261.47 |
1699574400000 | 259.7 |
1699833600000 | 262.05 |
1699920000000 | 265.67 |
1700006400000 | 267.12 |
1700092800000 | 266.2 |
1700179200000 | 268.8 |
1700438400000 | 268.87 |
1700524800000 | 268.2 |
1700611200000 | 269.01 |
1700697600000 | 269.76 |
1700784000000 | 270.72 |
1701043200000 | 269.76 |
1701129600000 | 269.82 |
1701216000000 | 271.39 |
1701302400000 | 271.79 |
1701388800000 | 273.88 |
1701648000000 | 273.66 |
1701734400000 | 275.19 |
1701820800000 | 277.13 |
1701907200000 | 276.38 |
1701993600000 | 279.25 |
1702252800000 | 279.8 |
1702339200000 | 279.64 |
1702425600000 | 278.93 |
1702512000000 | 279.3 |
1702598400000 | 279.46 |
1702857600000 | 278.21 |
1702944000000 | 279.12 |
1703030400000 | 279.23 |
1703116800000 | 278.63 |
1703203200000 | 278.5299 |
1703635200000 | 279.15 |
1703721600000 | 278.2 |
1703808000000 | 278.65 |
1704153600000 | 279.43 |
1704240000000 | 276.27 |
1704326400000 | 278.57 |
1704412800000 | 278.43 |
1704672000000 | 279.39 |
1704758400000 | 277.98 |
1704844800000 | 277.66 |
1704931200000 | 275.44 |
1705017600000 | 277.48 |
1705276800000 | 276.22 |
1705363200000 | 275.54 |
1705449600000 | 273.0899 |
1705536000000 | 275.2 |
1705622400000 | 274.69 |
1705881600000 | 276.47 |
1705968000000 | 275.98 |
1706054400000 | 280.11 |
1706140800000 | 280.97 |
1706227200000 | 283.05 |
1706486400000 | 282.72 |
1706572800000 | 284.11 |
1706659200000 | 283.5 |
1706745600000 | 281.35 |
1706832000000 | 282.14 |
1707091200000 | 282.4 |
1707177600000 | 284.21 |
1707264000000 | 282.42 |
1707350400000 | 283.68 |
1707436800000 | 283.62 |
1707696000000 | 286.08 |
1707782400000 | 283.51 |
1707868800000 | 284.46 |
1707955200000 | 286.22 |
1708041600000 | 287.17 |
1708300800000 | 287.44 |
1708387200000 | 287.62 |
1708473600000 | 289.06 |
1708560000000 | 292.69 |
1708646400000 | 293.55 |
1708905600000 | 292.94 |
1708992000000 | 294.11 |
1709078400000 | 294.08 |
1709164800000 | 293.73 |
1709251200000 | 294.15 |
1709510400000 | 295.11 |
1709596800000 | 294.42 |
1709683200000 | 295.36 |
1709769600000 | 298.12 |
1709856000000 | 297.69 |
1710115200000 | 296.6 |
1710201600000 | 300.1 |
1710288000000 | 301.24 |
1710374400000 | 300.29 |
1710460800000 | 300.73 |
1710720000000 | 300.0299 |
1710806400000 | 302.25 |
1710892800000 | 301.32 |
1710979200000 | 303.36 |
1711065600000 | 303.0299 |
1711324800000 | 303.8 |
1711411200000 | 306.07 |
1711497600000 | 307.41 |
1711584000000 | 308.05 |
1712016000000 | 306.1 |
1712102400000 | 308.26 |
1712188800000 | 308.79 |
1712275200000 | 304.93 |
1712534400000 | 306.82 |
1712620800000 | 304.18 |
1712707200000 | 304.35 |
1712793600000 | 301.88 |
1712880000000 | 301.65 |
1713139200000 | 302.92 |
1713225600000 | 298.22 |
1713312000000 | 299.57 |
1713398400000 | 301.92 |
1713484800000 | 301.8399 |
1713744000000 | 304.95 |
1713830400000 | 309.25 |
1713916800000 | 307.47 |
1714003200000 | 305.44 |
1714089600000 | 309.87 |
1714348800000 | 309.43 |
1714435200000 | 306.3 |
1714521600000 | 306.3 |
1714608000000 | 305.95 |
1714694400000 | 306.48 |
1714953600000 | 309.5299 |
1715040000000 | 314.01 |
1715126400000 | 315.32 |
1715212800000 | 317.02 |
1715299200000 | 319.49 |
1715558400000 | 319.86 |
1715644800000 | 320.76 |
1715731200000 | 321.83 |
1715817600000 | 320.87 |
1715904000000 | 320.95 |
1716163200000 | 321.25 |
1716249600000 | 320.17 |
1716336000000 | 319.0899 |
1716422400000 | 318.64 |
1716508800000 | 318.54 |
1716768000000 | 319.97 |
1716854400000 | 319 |
1716940800000 | 314.5299 |
1717027200000 | 317.07 |
1717113600000 | 317.73 |
1717372800000 | 319.13 |
1717459200000 | 315.5299 |
1717545600000 | 318.5 |
1717632000000 | 320.43 |
1717718400000 | 319.33 |
1717977600000 | 317.0299 |
1718064000000 | 313.43 |
1718150400000 | 317.4 |
1718236800000 | 310.91 |
1718323200000 | 304.77 |
1718582400000 | 306.75 |
1718668800000 | 309.45 |
1718755200000 | 308.02 |
1718841600000 | 311.55 |
1718928000000 | 309.0299 |
1719187200000 | 312.88 |
1719273600000 | 312.0299 |
1719360000000 | 310.87 |
1719446400000 | 309.81 |
1719532800000 | 309.5899 |
1719792000000 | 313.38 |
1719878400000 | 310.89 |
1719964800000 | 314.23 |
1720051200000 | 316.12 |
1720137600000 | 315.12 |
1720396800000 | 314.7 |
1720483200000 | 310.83 |
1720569600000 | 314.07 |
1720656000000 | 315.62 |
1720742400000 | 319.55 |
1721001600000 | 316.01 |
1721088000000 | 313.65 |
1721174400000 | 313.63 |
1721260800000 | 313.43 |
1721347200000 | 310.22 |
1721606400000 | 315.05 |
1721692800000 | 315.0899 |
1721779200000 | 313.24 |
1721865600000 | 311.04 |
1721952000000 | 313.7799 |
1722211200000 | 311.74 |
1722297600000 | 313.98 |
1722384000000 | 314.07 |
1722470400000 | 306.8399 |
1722556800000 | 300.15 |
1722816000000 | 295.0299 |
1722902400000 | 293.44 |
1722988800000 | 299.81 |
1723075200000 | 299.91 |
1723161600000 | 300.61 |
1723420800000 | 300.7 |
1723507200000 | 302.05 |
1723593600000 | 303.75 |
1723680000000 | 308.21 |
1723766400000 | 311.0299 |
1724025600000 | 313.3399 |
1724112000000 | 311.93 |
1724198400000 | 313.32 |
1724284800000 | 313.77 |
1724371200000 | 316.13 |
1724630400000 | 315.76 |
1724716800000 | 316.64 |
1724803200000 | 317.7 |
1724889600000 | 320.67 |
1724976000000 | 321.06 |
1725235200000 | 321.96 |
1725321600000 | 318.63 |
1725408000000 | 316.11 |
1725494400000 | 315.93 |
1725580800000 | 311.31 |
1725840000000 | 313.93 |
1725926400000 | 310.89 |
1726012800000 | 311.3 |
1726099200000 | 314.13 |
1726185600000 | 316.08 |
1726444800000 | 315.68 |
1726531200000 | 318.02 |
1726617600000 | 317.14 |
1726704000000 | 322.48 |
1726790400000 | 319.22 |
1727049600000 | 319.5 |
1727136000000 | 323 |
1727222400000 | 321.56 |
1727308800000 | 328.29 |
1727395200000 | 331.16 |
1727654400000 | 327.04 |
1727740800000 | 323.72 |
1727827200000 | 323.67 |
1727913600000 | 320.8 |
1728000000000 | 323.27 |
1728259200000 | 324.8 |
1728345600000 | 323.25 |
1728432000000 | 324.74 |
1728518400000 | 324.26 |
1728604800000 | 325.66 |
1728864000000 | 327.46 |
1728950400000 | 325.36 |
1729036800000 | 324.31 |
1729123200000 | 326.42 |
1729209600000 | 328.97 |
1729468800000 | 326.45 |
1729555200000 | 325.54 |
1729641600000 | 324.24 |
1729728000000 | 325.2799 |
1729814400000 | 325.57 |
1730073600000 | 328.02 |
1730160000000 | 326.25 |
1730246400000 | 322.63 |
1730332800000 | 319.54 |
1730419200000 | 323.2 |
1730678400000 | 322.13 |
1730764800000 | 322.93 |
1730851200000 | 316.88 |
1730937600000 | 318.85 |
1731024000000 | 315.66 |
1731283200000 | 319.26 |
1731369600000 | 311.99 |
1731456000000 | 311.24 |
1731542400000 | 316.91 |
1731628800000 | 316.0299 |
1731888000000 | 316.36 |
1731974400000 | 313.13 |
1732060800000 | 311.81 |
1732147200000 | 312.4 |
1732233600000 | 313.93 |
1732492800000 | 314.5299 |
1732579200000 | 311.8 |
1732665600000 | 310.3 |
1732752000000 | 311.64 |
1732838400000 | 313.87 |
EURO iSTOXX 50 ESG Focus | EURO STOXX 50 | |
---|---|---|
2017 | 9.4987861783462 | 10.212675004223 |
2018 | -8.1437942308582 | -11.414331023838 |
2019 | 28.276169882645 | 29.820559035575 |
2020 | -3.0881689731131 | -2.6112241459544 |
2021 | 22.543011918637 | 24.274065557311 |
2022 | -9.0974867745403 | -8.9230627311776 |
2023 | 25.43658791402 | 23.582908563681 |
2024 | 17.917880735677 | 12.264192693486 |
Methodology
The index components exactly match the parent index members, i.e. the EURO iSTOXX 50 ESG Focus Index consists of the same stocks as the EURO STOXX 50 Index.
On a quarterly basis, a specific weight is attributed to each component according to a pre-defined weighting scheme, that considers the overall ESG score of each company. Companies with the highest ESG scores are attributed the highest weights, regardless of their free-float market cap. ESG scores are based on indicators provided by Sustainalytics.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0375449623 | SX5EFGT | SX5EFGT INDEX | .SX5EFGT |
Net Return EUR | CH0375449581 | SX5EFT | SX5EFT INDEX | .SX5EFT |
Price EUR | CH0375449573 | SX5EFE | SX5EFE INDEX | .SX5EFE |
Price USD | CH0375449607 | SX5EFK | .SX5EFK | |
Net Return USD | CH0375449615 | SX5EFU | SX5EFU INDEX | .SX5EFU |
Gross Return USD | CH0375449599 | SX5EFGU | .SX5EFGU |
Quick Facts
Weighting | Weighted based on ESG ranking |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available as of Mr. 19, 2012 |
Inception date | May. 03, 2018 |
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 |
---|---|---|---|
NOKIA | Telecommunications | Finland | 3.956% |
UNICREDIT | Banks | Italy | 3.777% |
INTESA SANPAOLO | Banks | Italy | 3.641% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.622% |
BCO SANTANDER | Banks | Spain | 3.586% |
NORDEA BANK | Banks | Finland | 3.578% |
IBERDROLA | Utilities | Spain | 3.547% |
ALLIANZ | Insurance | Germany | 3.511% |
ENI | Energy | Italy | 3.494% |
AXA | Insurance | France | 3.349% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
EURO iSTOXX 50 ESG Focus
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.