Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe 50 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 50 ESG-X | 6,402.2 | 5,555.0 | 129.2 | 93.9 | 446.4 | 41.6 | 8.0 | 0.7 | 5.0 |
STOXX Europe 50 | 7,017.5 | 6,066.2 | 121.3 | 86.8 | 446.4 | 41.6 | 7.4 | 0.7 | 3.7 |
Supersector weighting (top 10)
Health Care | 26.9 |
---|---|
Technology | 11.5 |
Energy | 8.8 |
Banks | 8.0 |
Industrial Goods and Services | 7.6 |
Food, Beverage and Tobacco | 7.4 |
Consumer Products and Services | 6.9 |
Insurance | 6.3 |
Personal Care, Drug and Grocery Stores | 3.7 |
Chemicals | 2.8 |
Country weighting
UK | 23.1 |
---|---|
France | 21.9 |
Switzerland | 18.7 |
Germany | 14.4 |
Netherlands | 8.6 |
Denmark | 8.0 |
Spain | 2.9 |
Italy | 1.3 |
Belgium | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 50 ESG-X | 4.2 | 14.8 | 21.5 | 29.5 | 69.2 | N/A | N/A | 21.9 | 9.1 | 11.2 |
STOXX Europe 50 | 4.0 | 14.1 | 20.3 | 27.9 | 66.6 | N/A | N/A | 20.6 | 8.6 | 10.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 50 ESG-X | N/A | N/A | 12.4 | 17.6 | 19.4 | N/A | N/A | 1.2 | 0.4 | 0.5 |
STOXX Europe 50 | N/A | N/A | 12.5 | 17.7 | 19.5 | N/A | N/A | 1.1 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 50 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.8 | 0.8 | 0.7 | 0.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 50 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.5 | 1.3 | 1.2 | 0.6 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe 50 ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 50 ESG-X | 18.1 | 15.1 | 17.9 | 17.9 | 2.8 | 3.1 | 2.1 | 19.8 |
STOXX Europe 50 | 19.6 | 15.0 | 18.0 | 18.0 | 2.8 | 3.2 | 1.9 | 19.6 |
Performance and annual returns
STOXX Europe 50 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.91 |
1332288000000 | 98.57 |
1332374400000 | 97.57 |
1332460800000 | 97.85 |
1332720000000 | 98.96 |
1332806400000 | 98.7 |
1332892800000 | 97.52 |
1332979200000 | 96.23 |
1333065600000 | 97.31 |
1333324800000 | 98.66 |
1333411200000 | 97.84 |
1333497600000 | 94.6 |
1333584000000 | 94.2 |
1334016000000 | 92.18 |
1334102400000 | 93.07 |
1334188800000 | 94.22 |
1334275200000 | 92.28 |
1334534400000 | 92.56 |
1334620800000 | 95.07 |
1334707200000 | 94.43 |
1334793600000 | 94.19 |
1334880000000 | 95.54 |
1335139200000 | 93.15 |
1335225600000 | 94.55 |
1335312000000 | 94.92 |
1335398400000 | 95.16 |
1335484800000 | 95.99 |
1335744000000 | 95.23 |
1335830400000 | 95.61 |
1335916800000 | 94.72 |
1336003200000 | 94.69 |
1336089600000 | 93.17 |
1336348800000 | 93.35 |
1336435200000 | 91.67 |
1336521600000 | 91.12 |
1336608000000 | 91.84 |
1336694400000 | 92.04 |
1336953600000 | 89.81 |
1337040000000 | 88.83 |
1337126400000 | 87.97 |
1337212800000 | 86.74 |
1337299200000 | 86.22 |
1337558400000 | 86.77 |
1337644800000 | 88.34 |
1337731200000 | 85.41 |
1337817600000 | 86.36 |
1337904000000 | 86.14 |
1338163200000 | 86.13 |
1338249600000 | 86.52 |
1338336000000 | 84.47 |
1338422400000 | 84.27 |
1338508800000 | 82.88 |
1338768000000 | 83.51 |
1338854400000 | 83.42 |
1338940800000 | 85.68 |
1339027200000 | 86.93 |
1339113600000 | 86.14 |
1339372800000 | 86.5 |
1339459200000 | 87.06 |
1339545600000 | 88.01 |
1339632000000 | 87.99 |
1339718400000 | 88.82 |
1339977600000 | 88.54 |
1340064000000 | 90.67 |
1340150400000 | 91.1 |
1340236800000 | 90.09 |
1340323200000 | 89.2 |
1340582400000 | 87.67 |
1340668800000 | 87.81 |
1340755200000 | 88.85 |
1340841600000 | 88.04 |
1340928000000 | 91.76 |
1341187200000 | 92.33 |
1341273600000 | 93.33 |
1341360000000 | 92.55 |
1341446400000 | 91.6 |
1341532800000 | 90.33 |
1341792000000 | 89.94 |
1341878400000 | 90.03 |
1341964800000 | 90.37 |
1342051200000 | 88.92 |
1342137600000 | 90.44 |
1342396800000 | 90.37 |
1342483200000 | 89.94 |
1342569600000 | 91.34 |
1342656000000 | 92.13 |
1342742400000 | 90.01 |
1343001600000 | 87.66 |
1343088000000 | 86.91 |
1343174400000 | 87 |
1343260800000 | 90.36 |
1343347200000 | 91.99 |
1343606400000 | 92.52 |
1343692800000 | 92.45 |
1343779200000 | 92.86 |
1343865600000 | 90.96 |
1343952000000 | 94.52 |
1344211200000 | 95.19 |
1344297600000 | 95.81 |
1344384000000 | 95.8 |
1344470400000 | 95.77 |
1344556800000 | 95.63 |
1344816000000 | 95.66 |
1344902400000 | 96.09 |
1344988800000 | 95.76 |
1345075200000 | 96.56 |
1345161600000 | 96.3 |
1345420800000 | 96.27 |
1345507200000 | 97.58 |
1345593600000 | 96.31 |
1345680000000 | 96.68 |
1345766400000 | 96.48 |
1346025600000 | 96.89 |
1346112000000 | 96.62 |
1346198400000 | 96.1 |
1346284800000 | 95.1 |
1346371200000 | 96.17 |
1346630400000 | 96.89 |
1346716800000 | 95.61 |
1346803200000 | 96.09 |
1346889600000 | 98.6 |
1346976000000 | 99.93 |
1347235200000 | 99.48 |
1347321600000 | 100.5 |
1347408000000 | 100.61 |
1347494400000 | 100.8 |
1347580800000 | 103.56 |
1347840000000 | 103.26 |
1347926400000 | 102.5 |
1348012800000 | 103 |
1348099200000 | 101.97 |
1348185600000 | 102.83 |
1348444800000 | 102.08 |
1348531200000 | 102.8 |
1348617600000 | 100.09 |
1348704000000 | 100.51 |
1348790400000 | 99.17 |
1349049600000 | 100.96 |
1349136000000 | 100.81 |
1349222400000 | 100.55 |
1349308800000 | 101.16 |
1349395200000 | 102.62 |
1349654400000 | 101.13 |
1349740800000 | 100.11 |
1349827200000 | 99.64 |
1349913600000 | 100.69 |
1350000000000 | 100.44 |
1350259200000 | 100.76 |
1350345600000 | 102.89 |
1350432000000 | 104.2 |
1350518400000 | 104.13 |
1350604800000 | 102.91 |
1350864000000 | 102.72 |
1350950400000 | 100.13 |
1351036800000 | 100.58 |
1351123200000 | 100.65 |
1351209600000 | 100.64 |
1351468800000 | 100.1 |
1351555200000 | 101.58 |
1351641600000 | 100.49 |
1351728000000 | 101.49 |
1351814400000 | 101.05 |
1352073600000 | 99.9 |
1352160000000 | 100.65 |
1352246400000 | 98.8 |
1352332800000 | 98.63 |
1352419200000 | 98.34 |
1352678400000 | 98.03 |
1352764800000 | 98.49 |
1352851200000 | 97.56 |
1352937600000 | 97.15 |
1353024000000 | 95.45 |
1353283200000 | 98.42 |
1353369600000 | 98.5 |
1353456000000 | 98.89 |
1353542400000 | 99.82 |
1353628800000 | 100.98 |
1353888000000 | 100.53 |
1353974400000 | 100.44 |
1354060800000 | 100.51 |
1354147200000 | 102.17 |
1354233600000 | 102.11 |
1354492800000 | 102.75 |
1354579200000 | 102.96 |
1354665600000 | 103.19 |
1354752000000 | 103.26 |
1354838400000 | 102.9 |
1355097600000 | 103.17 |
1355184000000 | 104.1 |
1355270400000 | 104.52 |
1355356800000 | 104.6 |
1355443200000 | 104.56 |
1355702400000 | 104.96 |
1355788800000 | 105.69 |
1355875200000 | 106.38 |
1355961600000 | 106.05 |
1356048000000 | 105.31 |
1356307200000 | 105.37 |
1356566400000 | 105.52 |
1356652800000 | 104.81 |
1356912000000 | 104.82 |
1357084800000 | 107.11 |
1357171200000 | 106.66 |
1357257600000 | 106.65 |
1357516800000 | 106.57 |
1357603200000 | 106.34 |
1357689600000 | 106.87 |
1357776000000 | 107.9 |
1357862400000 | 108.96 |
1358121600000 | 108.62 |
1358208000000 | 108.38 |
1358294400000 | 107.98 |
1358380800000 | 108.76 |
1358467200000 | 107.98 |
1358726400000 | 108.39 |
1358812800000 | 108.08 |
1358899200000 | 108.59 |
1358985600000 | 109.62 |
1359072000000 | 110.72 |
1359331200000 | 110.46 |
1359417600000 | 111.14 |
1359504000000 | 111.22 |
1359590400000 | 110.7 |
1359676800000 | 111.73 |
1359936000000 | 108.85 |
1360022400000 | 109.34 |
1360108800000 | 108.84 |
1360195200000 | 107.09 |
1360281600000 | 108.22 |
1360540800000 | 107.88 |
1360627200000 | 109.23 |
1360713600000 | 109.33 |
1360800000000 | 108.4 |
1360886400000 | 108.18 |
1361145600000 | 108.01 |
1361232000000 | 109.27 |
1361318400000 | 108.98 |
1361404800000 | 106.14 |
1361491200000 | 107.22 |
1361750400000 | 107.82 |
1361836800000 | 105.13 |
1361923200000 | 106.34 |
1362009600000 | 107.17 |
1362096000000 | 105.99 |
1362355200000 | 106.23 |
1362441600000 | 108.39 |
1362528000000 | 108.09 |
1362614400000 | 109.01 |
1362700800000 | 109.09 |
1362960000000 | 109.25 |
1363046400000 | 109.37 |
1363132800000 | 108.68 |
1363219200000 | 110.24 |
1363305600000 | 110.74 |
1363564800000 | 109.49 |
1363651200000 | 108.47 |
1363737600000 | 109.53 |
1363824000000 | 108.71 |
1363910400000 | 109.1 |
1364169600000 | 107.91 |
1364256000000 | 107.85 |
1364342400000 | 106.82 |
1364428800000 | 107.86 |
1364860800000 | 109.42 |
1364947200000 | 108.42 |
1365033600000 | 107.49 |
1365120000000 | 107.18 |
1365379200000 | 107.56 |
1365465600000 | 108.05 |
1365552000000 | 110.08 |
1365638400000 | 110.91 |
1365724800000 | 109.75 |
1365984000000 | 109.57 |
1366070400000 | 109.16 |
1366156800000 | 106.47 |
1366243200000 | 107.16 |
1366329600000 | 107.52 |
1366588800000 | 107.22 |
1366675200000 | 109.63 |
1366761600000 | 110.42 |
1366848000000 | 110.96 |
1366934400000 | 110.78 |
1367193600000 | 112.17 |
1367280000000 | 112.66 |
1367366400000 | 112.79 |
1367452800000 | 112.2 |
1367539200000 | 113.71 |
1367798400000 | 113.05 |
1367884800000 | 113.7 |
1367971200000 | 115.26 |
1368057600000 | 114.57 |
1368144000000 | 113.82 |
1368403200000 | 113.59 |
1368489600000 | 114.03 |
1368576000000 | 113.93 |
1368662400000 | 114.18 |
1368748800000 | 113.6 |
1369008000000 | 114.07 |
1369094400000 | 114.52 |
1369180800000 | 115.03 |
1369267200000 | 112.91 |
1369353600000 | 113.13 |
1369612800000 | 113.52 |
1369699200000 | 113.96 |
1369785600000 | 112.71 |
1369872000000 | 113.63 |
1369958400000 | 111.69 |
1370217600000 | 111.23 |
1370304000000 | 112.16 |
1370390400000 | 110.52 |
1370476800000 | 110.03 |
1370563200000 | 112 |
1370822400000 | 111.69 |
1370908800000 | 111.21 |
1370995200000 | 111.37 |
1371081600000 | 110.91 |
1371168000000 | 111.32 |
1371427200000 | 112.44 |
1371513600000 | 112.47 |
1371600000000 | 112.44 |
1371686400000 | 107.13 |
1371772800000 | 105.67 |
1372032000000 | 103.85 |
1372118400000 | 105.07 |
1372204800000 | 106.67 |
1372291200000 | 107.38 |
1372377600000 | 107.02 |
1372636800000 | 108.18 |
1372723200000 | 107.74 |
1372809600000 | 106.43 |
1372896000000 | 108.46 |
1372982400000 | 106.21 |
1373241600000 | 107.98 |
1373328000000 | 108.1 |
1373414400000 | 108.86 |
1373500800000 | 111.09 |
1373587200000 | 111.2 |
1373846400000 | 111.5 |
1373932800000 | 111.34 |
1374019200000 | 111.55 |
1374105600000 | 112.3 |
1374192000000 | 112.73 |
1374451200000 | 113.43 |
1374537600000 | 113.17 |
1374624000000 | 113.9 |
1374710400000 | 113.11 |
1374796800000 | 113.07 |
1375056000000 | 112.97 |
1375142400000 | 113.06 |
1375228800000 | 113.65 |
1375315200000 | 114.17 |
1375401600000 | 115.1 |
1375660800000 | 114.85 |
1375747200000 | 115.29 |
1375833600000 | 115.32 |
1375920000000 | 116.11 |
1376006400000 | 116.34 |
1376265600000 | 115.92 |
1376352000000 | 116.1 |
1376438400000 | 116.67 |
1376524800000 | 115.34 |
1376611200000 | 116.32 |
1376870400000 | 115.73 |
1376956800000 | 115.74 |
1377043200000 | 114.72 |
1377129600000 | 115.56 |
1377216000000 | 116.59 |
1377475200000 | 116.46 |
1377561600000 | 114.72 |
1377648000000 | 113.91 |
1377734400000 | 113.52 |
1377820800000 | 112.22 |
1378080000000 | 114.38 |
1378166400000 | 113.29 |
1378252800000 | 114.03 |
1378339200000 | 113.93 |
1378425600000 | 115.02 |
1378684800000 | 115.28 |
1378771200000 | 116.65 |
1378857600000 | 117.53 |
1378944000000 | 117.54 |
1379030400000 | 117.35 |
1379289600000 | 118.81 |
1379376000000 | 118.31 |
1379462400000 | 119 |
1379548800000 | 121.43 |
1379635200000 | 120.86 |
1379894400000 | 120.18 |
1379980800000 | 120.53 |
1380067200000 | 120.82 |
1380153600000 | 120.59 |
1380240000000 | 120.85 |
1380499200000 | 120.21 |
1380585600000 | 120.83 |
1380672000000 | 120.62 |
1380758400000 | 120.49 |
1380844800000 | 120.37 |
1381104000000 | 119.65 |
1381190400000 | 118.85 |
1381276800000 | 117.52 |
1381363200000 | 119.51 |
1381449600000 | 120.59 |
1381708800000 | 121.01 |
1381795200000 | 121.39 |
1381881600000 | 121.59 |
1381968000000 | 123.42 |
1382054400000 | 124.57 |
1382313600000 | 124.59 |
1382400000000 | 126.41 |
1382486400000 | 125.77 |
1382572800000 | 126.54 |
1382659200000 | 126.41 |
1382918400000 | 126.21 |
1383004800000 | 126.33 |
1383091200000 | 126.18 |
1383177600000 | 125.25 |
1383264000000 | 124.02 |
1383523200000 | 124.26 |
1383609600000 | 123.64 |
1383696000000 | 124.75 |
1383782400000 | 123.43 |
1383868800000 | 122.97 |
1384128000000 | 123.87 |
1384214400000 | 123.6 |
1384300800000 | 122.74 |
1384387200000 | 124.43 |
1384473600000 | 124.89 |
1384732800000 | 126.01 |
1384819200000 | 125.09 |
1384905600000 | 124.83 |
1384992000000 | 124.71 |
1385078400000 | 125.41 |
1385337600000 | 125.84 |
1385424000000 | 125.38 |
1385510400000 | 126.07 |
1385596800000 | 126.74 |
1385683200000 | 126.93 |
1385942400000 | 126.09 |
1386028800000 | 124.49 |
1386115200000 | 123.3 |
1386201600000 | 123.12 |
1386288000000 | 124.54 |
1386547200000 | 125.01 |
1386633600000 | 124.27 |
1386720000000 | 123.66 |
1386806400000 | 122.19 |
1386892800000 | 121.68 |
1387152000000 | 123.59 |
1387238400000 | 122.4 |
1387324800000 | 123.73 |
1387411200000 | 125.22 |
1387497600000 | 126.03 |
1387756800000 | 127.18 |
1387843200000 | 127.06 |
1388102400000 | 129.63 |
1388361600000 | 129.57 |
1388448000000 | 129.61 |
1388620800000 | 127.21 |
1388707200000 | 127.53 |
1388966400000 | 127.43 |
1389052800000 | 128.2 |
1389139200000 | 128.2 |
1389225600000 | 127.3 |
1389312000000 | 128.61 |
1389571200000 | 128.74 |
1389657600000 | 129.35 |
1389744000000 | 129.96 |
1389830400000 | 129.99 |
1389916800000 | 130.22 |
1390176000000 | 130.15 |
1390262400000 | 130.07 |
1390348800000 | 130.21 |
1390435200000 | 130.12 |
1390521600000 | 126.93 |
1390780800000 | 125.63 |
1390867200000 | 126.19 |
1390953600000 | 125.45 |
1391040000000 | 125.35 |
1391126400000 | 124.25 |
1391385600000 | 122.7 |
1391472000000 | 122.17 |
1391558400000 | 122.56 |
1391644800000 | 124.81 |
1391731200000 | 125.96 |
1391990400000 | 126.14 |
1392076800000 | 127.88 |
1392163200000 | 128.08 |
1392249600000 | 128.67 |
1392336000000 | 129.49 |
1392595200000 | 130 |
1392681600000 | 130.63 |
1392768000000 | 130.83 |
1392854400000 | 130.62 |
1392940800000 | 131.52 |
1393200000000 | 132.33 |
1393286400000 | 132.31 |
1393372800000 | 131.6 |
1393459200000 | 131.47 |
1393545600000 | 132.9 |
1393804800000 | 129.41 |
1393891200000 | 131.77 |
1393977600000 | 131.6 |
1394064000000 | 132.42 |
1394150400000 | 130.7 |
1394409600000 | 130.34 |
1394496000000 | 130.05 |
1394582400000 | 129.17 |
1394668800000 | 127.86 |
1394755200000 | 127.06 |
1395014400000 | 128.26 |
1395100800000 | 129.03 |
1395187200000 | 128.92 |
1395273600000 | 127.98 |
1395360000000 | 128.44 |
1395619200000 | 126.99 |
1395705600000 | 128.66 |
1395792000000 | 129.51 |
1395878400000 | 129.32 |
1395964800000 | 130.49 |
1396224000000 | 130.96 |
1396310400000 | 131.59 |
1396396800000 | 131.7 |
1396483200000 | 131.4 |
1396569600000 | 131.86 |
1396828800000 | 130.59 |
1396915200000 | 131.43 |
1397001600000 | 131.93 |
1397088000000 | 131.89 |
1397174400000 | 130.24 |
1397433600000 | 130.87 |
1397520000000 | 129.76 |
1397606400000 | 130.97 |
1397692800000 | 131.79 |
1398124800000 | 133.21 |
1398211200000 | 132.85 |
1398297600000 | 133.28 |
1398384000000 | 132.38 |
1398643200000 | 133.22 |
1398729600000 | 134.45 |
1398816000000 | 135.04 |
1398902400000 | 135.36 |
1398988800000 | 135.07 |
1399248000000 | 135.06 |
1399334400000 | 135 |
1399420800000 | 135.46 |
1399507200000 | 136.39 |
1399593600000 | 134.96 |
1399852800000 | 135.87 |
1399939200000 | 135.7 |
1400025600000 | 136.15 |
1400112000000 | 135.68 |
1400198400000 | 136.27 |
1400457600000 | 135.63 |
1400544000000 | 134.99 |
1400630400000 | 135.45 |
1400716800000 | 135.5 |
1400803200000 | 135.64 |
1401062400000 | 136.44 |
1401148800000 | 136.13 |
1401235200000 | 135.7 |
1401321600000 | 135.98 |
1401408000000 | 136.02 |
1401667200000 | 135.89 |
1401753600000 | 135.6 |
1401840000000 | 135.47 |
1401926400000 | 135.81 |
1402012800000 | 136.67 |
1402272000000 | 136.67 |
1402358400000 | 136.88 |
1402444800000 | 136.33 |
1402531200000 | 136.46 |
1402617600000 | 136.22 |
1402876800000 | 136.06 |
1402963200000 | 136.13 |
1403049600000 | 136.38 |
1403136000000 | 137.98 |
1403222400000 | 137.41 |
1403481600000 | 136.97 |
1403568000000 | 136.92 |
1403654400000 | 135.95 |
1403740800000 | 134.9 |
1403827200000 | 135.37 |
1404086400000 | 135.86 |
1404172800000 | 137.09 |
1404259200000 | 136.96 |
1404345600000 | 137.93 |
1404432000000 | 137.39 |
1404691200000 | 136.2 |
1404777600000 | 134.75 |
1404864000000 | 135.18 |
1404950400000 | 133.37 |
1405036800000 | 133.44 |
1405296000000 | 134.89 |
1405382400000 | 133.87 |
1405468800000 | 135.13 |
1405555200000 | 133.54 |
1405641600000 | 133.53 |
1405900800000 | 133.05 |
1405987200000 | 134.29 |
1406073600000 | 134.26 |
1406160000000 | 134.82 |
1406246400000 | 133.23 |
1406505600000 | 133.19 |
1406592000000 | 133.35 |
1406678400000 | 132.13 |
1406764800000 | 130.55 |
1406851200000 | 129.8 |
1407110400000 | 129.23 |
1407196800000 | 129.22 |
1407283200000 | 128.42 |
1407369600000 | 127.62 |
1407456000000 | 127.47 |
1407715200000 | 128.61 |
1407801600000 | 127.89 |
1407888000000 | 128.94 |
1407974400000 | 129.28 |
1408060800000 | 128.66 |
1408320000000 | 130.06 |
1408406400000 | 130.29 |
1408492800000 | 130 |
1408579200000 | 130.97 |
1408665600000 | 129.97 |
1408924800000 | 131.34 |
1409011200000 | 132.45 |
1409097600000 | 132.46 |
1409184000000 | 131.38 |
1409270400000 | 131.87 |
1409529600000 | 132.13 |
1409616000000 | 131.86 |
1409702400000 | 133.08 |
1409788800000 | 132.95 |
1409875200000 | 132.21 |
1410134400000 | 131.65 |
1410220800000 | 130.94 |
1410307200000 | 130.86 |
1410393600000 | 131 |
1410480000000 | 130.83 |
1410739200000 | 130.82 |
1410825600000 | 130.75 |
1410912000000 | 131.25 |
1410998400000 | 132.23 |
1411084800000 | 131.62 |
1411344000000 | 130.88 |
1411430400000 | 129.7 |
1411516800000 | 130.25 |
1411603200000 | 128.68 |
1411689600000 | 128.42 |
1411948800000 | 127.7 |
1412035200000 | 127.91 |
1412121600000 | 126.61 |
1412208000000 | 124.15 |
1412294400000 | 123.73 |
1412553600000 | 124.65 |
1412640000000 | 123.35 |
1412726400000 | 122.96 |
1412812800000 | 122.87 |
1412899200000 | 120.21 |
1413158400000 | 121.05 |
1413244800000 | 120.69 |
1413331200000 | 117.79 |
1413417600000 | 117.21 |
1413504000000 | 120.25 |
1413763200000 | 119.66 |
1413849600000 | 121.45 |
1413936000000 | 121.72 |
1414022400000 | 122.54 |
1414108800000 | 122.31 |
1414368000000 | 121.88 |
1414454400000 | 123.12 |
1414540800000 | 123.3 |
1414627200000 | 122.54 |
1414713600000 | 124.07 |
1414972800000 | 122.51 |
1415059200000 | 122.01 |
1415145600000 | 123.27 |
1415232000000 | 123.05 |
1415318400000 | 122.18 |
1415577600000 | 123.34 |
1415664000000 | 123.63 |
1415750400000 | 122.91 |
1415836800000 | 123.37 |
1415923200000 | 123.31 |
1416182400000 | 123.7 |
1416268800000 | 125.19 |
1416355200000 | 125.29 |
1416441600000 | 124.84 |
1416528000000 | 126.21 |
1416787200000 | 126.49 |
1416873600000 | 126.95 |
1416960000000 | 127.6 |
1417046400000 | 127.42 |
1417132800000 | 127.34 |
1417392000000 | 126.72 |
1417478400000 | 126.69 |
1417564800000 | 126.27 |
1417651200000 | 125.6 |
1417737600000 | 126.45 |
1417996800000 | 125.52 |
1418083200000 | 123.96 |
1418169600000 | 123.37 |
1418256000000 | 123.33 |
1418342400000 | 120.71 |
1418601600000 | 117.43 |
1418688000000 | 120.61 |
1418774400000 | 119.69 |
1418860800000 | 121.95 |
1418947200000 | 121.98 |
1419206400000 | 122.5 |
1419292800000 | 122.28 |
1419379200000 | 122.38 |
1419811200000 | 122.54 |
1419897600000 | 120.99 |
1419984000000 | 120.86 |
1420156800000 | 119.76 |
1420416000000 | 116.05 |
1420502400000 | 114.94 |
1420588800000 | 114.77 |
1420675200000 | 118.12 |
1420761600000 | 116.37 |
1421020800000 | 117.09 |
1421107200000 | 118.48 |
1421193600000 | 116.71 |
1421280000000 | 118.36 |
1421366400000 | 118.81 |
1421625600000 | 120.11 |
1421712000000 | 120.4 |
1421798400000 | 121.2 |
1421884800000 | 121.12 |
1421971200000 | 121.79 |
1422230400000 | 122.22 |
1422316800000 | 122.69 |
1422403200000 | 121.74 |
1422489600000 | 121.57 |
1422576000000 | 120.25 |
1422835200000 | 121.06 |
1422921600000 | 123.11 |
1423008000000 | 123.86 |
1423094400000 | 123.76 |
1423180800000 | 123.29 |
1423440000000 | 122.57 |
1423526400000 | 122.61 |
1423612800000 | 122.17 |
1423699200000 | 123.44 |
1423785600000 | 124.69 |
1424044800000 | 124.52 |
1424131200000 | 124.77 |
1424217600000 | 125.07 |
1424304000000 | 125.66 |
1424390400000 | 125.74 |
1424649600000 | 126.3 |
1424736000000 | 126.88 |
1424822400000 | 126.81 |
1424908800000 | 126.65 |
1424995200000 | 127.12 |
1425254400000 | 126.51 |
1425340800000 | 125.28 |
1425427200000 | 125.34 |
1425513600000 | 125.56 |
1425600000000 | 123.77 |
1425859200000 | 123.33 |
1425945600000 | 120.39 |
1426032000000 | 120.71 |
1426118400000 | 121.28 |
1426204800000 | 120.51 |
1426464000000 | 122.31 |
1426550400000 | 122.04 |
1426636800000 | 123.19 |
1426723200000 | 123.63 |
1426809600000 | 126.97 |
1427068800000 | 127.68 |
1427155200000 | 127.69 |
1427241600000 | 127.13 |
1427328000000 | 125.62 |
1427414400000 | 125.43 |
1427673600000 | 126.09 |
1427760000000 | 124.15 |
1427846400000 | 124.85 |
1427932800000 | 125.99 |
1428364800000 | 127.99 |
1428451200000 | 127.24 |
1428537600000 | 127.39 |
1428624000000 | 127.97 |
1428883200000 | 127.63 |
1428969600000 | 128.49 |
1429056000000 | 128.36 |
1429142400000 | 128.44 |
1429228800000 | 127.23 |
1429488000000 | 128.24 |
1429574400000 | 128.37 |
1429660800000 | 128.24 |
1429747200000 | 128.98 |
1429833600000 | 129.96 |
1430092800000 | 131.5 |
1430179200000 | 130.96 |
1430265600000 | 129.97 |
1430352000000 | 130.12 |
1430438400000 | 130.13 |
1430697600000 | 130.03 |
1430784000000 | 128.74 |
1430870400000 | 129.94 |
1430956800000 | 128.76 |
1431043200000 | 131.84 |
1431302400000 | 131.39 |
1431388800000 | 130.87 |
1431475200000 | 131.56 |
1431561600000 | 132.84 |
1431648000000 | 132.71 |
1431907200000 | 132.56 |
1431993600000 | 131.79 |
1432080000000 | 132.19 |
1432166400000 | 133.19 |
1432252800000 | 132.06 |
1432512000000 | 131.74 |
1432598400000 | 129.08 |
1432684800000 | 130.55 |
1432771200000 | 130.42 |
1432857600000 | 128.6 |
1433116800000 | 128.03 |
1433203200000 | 129.46 |
1433289600000 | 130.8 |
1433376000000 | 129.94 |
1433462400000 | 127 |
1433721600000 | 127.1 |
1433808000000 | 126.83 |
1433894400000 | 129.85 |
1433980800000 | 129.91 |
1434067200000 | 129.02 |
1434326400000 | 126.79 |
1434412800000 | 127.3 |
1434499200000 | 126.99 |
1434585600000 | 129.01 |
1434672000000 | 128.48 |
1434931200000 | 132.51 |
1435017600000 | 131.54 |
1435104000000 | 131.27 |
1435190400000 | 130.82 |
1435276800000 | 130.3 |
1435536000000 | 126.9 |
1435622400000 | 125.01 |
1435708800000 | 126.31 |
1435795200000 | 126.32 |
1435881600000 | 125.48 |
1436140800000 | 123.74 |
1436227200000 | 120.41 |
1436313600000 | 122.02 |
1436400000000 | 124.45 |
1436486400000 | 128.49 |
1436745600000 | 129.15 |
1436832000000 | 129.94 |
1436918400000 | 129.83 |
1437004800000 | 131 |
1437091200000 | 130.37 |
1437350400000 | 130.78 |
1437436800000 | 130.17 |
1437523200000 | 128.69 |
1437609600000 | 129.26 |
1437696000000 | 127.92 |
1437955200000 | 126.63 |
1438041600000 | 127.3 |
1438128000000 | 128.84 |
1438214400000 | 128.4 |
1438300800000 | 129.62 |
1438560000000 | 129.68 |
1438646400000 | 129.21 |
1438732800000 | 130.02 |
1438819200000 | 129.54 |
1438905600000 | 128.71 |
1439164800000 | 129.98 |
1439251200000 | 128.68 |
1439337600000 | 126.71 |
1439424000000 | 127.25 |
1439510400000 | 126.8 |
1439769600000 | 126.74 |
1439856000000 | 126.51 |
1439942400000 | 124.56 |
1440028800000 | 123.64 |
1440115200000 | 120.52 |
1440374400000 | 116.46 |
1440460800000 | 119.64 |
1440547200000 | 117.21 |
1440633600000 | 119.7 |
1440720000000 | 120.18 |
1440979200000 | 119.79 |
1441065600000 | 116.91 |
1441152000000 | 116.8 |
1441238400000 | 118.22 |
1441324800000 | 115.46 |
1441584000000 | 116.49 |
1441670400000 | 117.94 |
1441756800000 | 119.44 |
1441843200000 | 118.31 |
1441929600000 | 117.87 |
1442188800000 | 117.38 |
1442275200000 | 118.39 |
1442361600000 | 120.47 |
1442448000000 | 120.13 |
1442534400000 | 118.25 |
1442793600000 | 117.76 |
1442880000000 | 113.37 |
1442966400000 | 113.55 |
1443052800000 | 112.64 |
1443139200000 | 114.9 |
1443398400000 | 112.69 |
1443484800000 | 112.11 |
1443571200000 | 114.21 |
1443657600000 | 114.19 |
1443744000000 | 115.46 |
1444003200000 | 118.41 |
1444089600000 | 119.73 |
1444176000000 | 119.53 |
1444262400000 | 120.04 |
1444348800000 | 121.23 |
1444608000000 | 121.45 |
1444694400000 | 120.34 |
1444780800000 | 119.88 |
1444867200000 | 121.3 |
1444953600000 | 122.31 |
1445212800000 | 121.86 |
1445299200000 | 121.34 |
1445385600000 | 121.22 |
1445472000000 | 121.96 |
1445558400000 | 122.88 |
1445817600000 | 122.53 |
1445904000000 | 121.39 |
1445990400000 | 122.8 |
1446076800000 | 121.46 |
1446163200000 | 122.06 |
1446422400000 | 122.26 |
1446508800000 | 122.14 |
1446595200000 | 121.86 |
1446681600000 | 121.51 |
1446768000000 | 120.31 |
1447027200000 | 119.06 |
1447113600000 | 118.73 |
1447200000000 | 119.84 |
1447286400000 | 118.33 |
1447372800000 | 117.07 |
1447632000000 | 117.11 |
1447718400000 | 119.57 |
1447804800000 | 119.32 |
1447891200000 | 120.77 |
1447977600000 | 120.26 |
1448236800000 | 119.2 |
1448323200000 | 118.21 |
1448409600000 | 119.25 |
1448496000000 | 120.49 |
1448582400000 | 119.81 |
1448841600000 | 119.67 |
1448928000000 | 119.8 |
1449014400000 | 119.38 |
1449100800000 | 118.23 |
1449187200000 | 117.99 |
1449446400000 | 118.07 |
1449532800000 | 116.29 |
1449619200000 | 116.74 |
1449705600000 | 116.35 |
1449792000000 | 114.43 |
1450051200000 | 112.5 |
1450137600000 | 114.82 |
1450224000000 | 115.29 |
1450310400000 | 115.58 |
1450396800000 | 114.57 |
1450656000000 | 113.73 |
1450742400000 | 114.14 |
1450828800000 | 116.59 |
1450915200000 | 117.39 |
1451260800000 | 116.97 |
1451347200000 | 118.03 |
1451433600000 | 117.29 |
1451520000000 | 116.09 |
1451865600000 | 112.6 |
1451952000000 | 112.66 |
1452038400000 | 111.42 |
1452124800000 | 109.78 |
1452211200000 | 108.3 |
1452470400000 | 107.34 |
1452556800000 | 108.06 |
1452643200000 | 108.73 |
1452729600000 | 107.46 |
1452816000000 | 105.48 |
1453075200000 | 104.47 |
1453161600000 | 106.08 |
1453248000000 | 102.52 |
1453334400000 | 103.79 |
1453420800000 | 106.95 |
1453680000000 | 106.06 |
1453766400000 | 107.22 |
1453852800000 | 107.84 |
1453939200000 | 106.5 |
1454025600000 | 107.75 |
1454284800000 | 108.13 |
1454371200000 | 105.61 |
1454457600000 | 105.18 |
1454544000000 | 106.16 |
1454630400000 | 105.14 |
1454889600000 | 101.92 |
1454976000000 | 101.38 |
1455062400000 | 102.38 |
1455148800000 | 99.72 |
1455235200000 | 102.27 |
1455494400000 | 104.03 |
1455580800000 | 103.41 |
1455667200000 | 105.85 |
1455753600000 | 105.21 |
1455840000000 | 104.4 |
1456099200000 | 105.51 |
1456185600000 | 103.97 |
1456272000000 | 101.54 |
1456358400000 | 103.93 |
1456444800000 | 104.8 |
1456704000000 | 104.72 |
1456790400000 | 106 |
1456876800000 | 107.06 |
1456963200000 | 107.4 |
1457049600000 | 108.85 |
1457308800000 | 108.45 |
1457395200000 | 108.16 |
1457481600000 | 108.16 |
1457568000000 | 107.52 |
1457654400000 | 110.45 |
1457913600000 | 110.54 |
1458000000000 | 109.29 |
1458086400000 | 108.77 |
1458172800000 | 110.74 |
1458259200000 | 110.68 |
1458518400000 | 110.34 |
1458604800000 | 109.68 |
1458691200000 | 109.11 |
1458777600000 | 107.36 |
1459209600000 | 107.92 |
1459296000000 | 110.68 |
1459382400000 | 109.8 |
1459468800000 | 107.63 |
1459728000000 | 108.67 |
1459814400000 | 106.5 |
1459900800000 | 107.65 |
1459987200000 | 107.09 |
1460073600000 | 108.49 |
1460332800000 | 109.1 |
1460419200000 | 109.28 |
1460505600000 | 111.71 |
1460592000000 | 112.23 |
1460678400000 | 112.33 |
1460937600000 | 113.14 |
1461024000000 | 115.42 |
1461110400000 | 115.87 |
1461196800000 | 115.5 |
1461283200000 | 114.55 |
1461542400000 | 114.09 |
1461628800000 | 114.73 |
1461715200000 | 114.96 |
1461801600000 | 115.21 |
1461888000000 | 113.57 |
1462147200000 | 114.15 |
1462233600000 | 112.2 |
1462320000000 | 110.33 |
1462406400000 | 109.96 |
1462492800000 | 109.87 |
1462752000000 | 110.18 |
1462838400000 | 111.52 |
1462924800000 | 111.43 |
1463011200000 | 110.68 |
1463097600000 | 110.46 |
1463356800000 | 110.65 |
1463443200000 | 110.73 |
1463529600000 | 111.24 |
1463616000000 | 109.13 |
1463702400000 | 110.47 |
1463961600000 | 109.78 |
1464048000000 | 111.99 |
1464134400000 | 113.91 |
1464220800000 | 114.4 |
1464307200000 | 114.29 |
1464566400000 | 114.51 |
1464652800000 | 113.3 |
1464739200000 | 112.69 |
1464825600000 | 112.6 |
1464912000000 | 113.17 |
1465171200000 | 114 |
1465257600000 | 115.32 |
1465344000000 | 115.05 |
1465430400000 | 113.31 |
1465516800000 | 110.38 |
1465776000000 | 108.3 |
1465862400000 | 105.39 |
1465948800000 | 106.57 |
1466035200000 | 105.42 |
1466121600000 | 107.75 |
1466380800000 | 112.2 |
1466467200000 | 112.67 |
1466553600000 | 113.28 |
1466640000000 | 115.53 |
1466726400000 | 105.42 |
1466985600000 | 101.32 |
1467072000000 | 104.45 |
1467158400000 | 108.13 |
1467244800000 | 109.29 |
1467331200000 | 110.04 |
1467590400000 | 109.59 |
1467676800000 | 108.02 |
1467763200000 | 105.91 |
1467849600000 | 106.87 |
1467936000000 | 107.99 |
1468195200000 | 109.53 |
1468281600000 | 110.77 |
1468368000000 | 110.73 |
1468454400000 | 111.64 |
1468540800000 | 111.27 |
1468800000000 | 111.1 |
1468886400000 | 110.02 |
1468972800000 | 111.11 |
1469059200000 | 110.94 |
1469145600000 | 110.91 |
1469404800000 | 110.67 |
1469491200000 | 110.98 |
1469577600000 | 111.35 |
1469664000000 | 110.98 |
1469750400000 | 112.86 |
1470009600000 | 112.03 |
1470096000000 | 110.71 |
1470182400000 | 110.48 |
1470268800000 | 110.99 |
1470355200000 | 111.32 |
1470614400000 | 111.3 |
1470700800000 | 112.55 |
1470787200000 | 112.74 |
1470873600000 | 114.09 |
1470960000000 | 113.8 |
1471219200000 | 114.06 |
1471305600000 | 113.78 |
1471392000000 | 113.14 |
1471478400000 | 114.34 |
1471564800000 | 113.3 |
1471824000000 | 113.15 |
1471910400000 | 114.01 |
1471996800000 | 113.8 |
1472083200000 | 113.24 |
1472169600000 | 113.87 |
1472428800000 | 112.58 |
1472515200000 | 113.19 |
1472601600000 | 112.62 |
1472688000000 | 112.77 |
1472774400000 | 115.09 |
1473033600000 | 114.93 |
1473120000000 | 115.32 |
1473206400000 | 115.64 |
1473292800000 | 115.7 |
1473379200000 | 114.1 |
1473638400000 | 113.17 |
1473724800000 | 111.98 |
1473811200000 | 111.88 |
1473897600000 | 112.44 |
1473984000000 | 110.67 |
1474243200000 | 112.05 |
1474329600000 | 111.83 |
1474416000000 | 112.12 |
1474502400000 | 114.86 |
1474588800000 | 113.7 |
1474848000000 | 112.4 |
1474934400000 | 111.89 |
1475020800000 | 112.49 |
1475107200000 | 112.98 |
1475193600000 | 112.84 |
1475452800000 | 112.73 |
1475539200000 | 113.13 |
1475625600000 | 113.3 |
1475712000000 | 112.67 |
1475798400000 | 112.08 |
1476057600000 | 112.6 |
1476144000000 | 111.14 |
1476230400000 | 110.14 |
1476316800000 | 109.16 |
1476403200000 | 110.35 |
1476662400000 | 109.36 |
1476748800000 | 110.68 |
1476835200000 | 110.85 |
1476921600000 | 110.9 |
1477008000000 | 110.5 |
1477267200000 | 110.55 |
1477353600000 | 110.02 |
1477440000000 | 110.08 |
1477526400000 | 110.41 |
1477612800000 | 109.87 |
1477872000000 | 109.35 |
1477958400000 | 109.07 |
1478044800000 | 108.59 |
1478131200000 | 108.15 |
1478217600000 | 107.68 |
1478476800000 | 108.63 |
1478563200000 | 109.26 |
1478649600000 | 110.19 |
1478736000000 | 109.58 |
1478822400000 | 108.64 |
1479081600000 | 107.71 |
1479168000000 | 108.02 |
1479254400000 | 107.21 |
1479340800000 | 107.83 |
1479427200000 | 106.19 |
1479686400000 | 106.88 |
1479772800000 | 106.45 |
1479859200000 | 105.73 |
1479945600000 | 106.39 |
1480032000000 | 107.09 |
1480291200000 | 105.88 |
1480377600000 | 106.43 |
1480464000000 | 106.94 |
1480550400000 | 106.67 |
1480636800000 | 106.69 |
1480896000000 | 107.96 |
1480982400000 | 109.28 |
1481068800000 | 110.65 |
1481155200000 | 110.52 |
1481241600000 | 110.87 |
1481500800000 | 111.24 |
1481587200000 | 112.94 |
1481673600000 | 112.51 |
1481760000000 | 111.14 |
1481846400000 | 111.48 |
1482105600000 | 111.63 |
1482192000000 | 111.61 |
1482278400000 | 111.84 |
1482364800000 | 111.95 |
1482451200000 | 111.9 |
1482796800000 | 111.95 |
1482883200000 | 111.64 |
1482969600000 | 112.25 |
1483056000000 | 113.27 |
1483315200000 | 113.6 |
1483401600000 | 112.81 |
1483488000000 | 113.97 |
1483574400000 | 115.49 |
1483660800000 | 115.23 |
1483920000000 | 114.4 |
1484006400000 | 114.91 |
1484092800000 | 113.71 |
1484179200000 | 114.82 |
1484265600000 | 115.56 |
1484524800000 | 114.2 |
1484611200000 | 114.83 |
1484697600000 | 115.22 |
1484784000000 | 114.02 |
1484870400000 | 114.68 |
1485129600000 | 114.62 |
1485216000000 | 114.7 |
1485302400000 | 116.17 |
1485388800000 | 115.55 |
1485475200000 | 115.53 |
1485734400000 | 114.31 |
1485820800000 | 114.61 |
1485907200000 | 115.1 |
1485993600000 | 114.86 |
1486080000000 | 115.61 |
1486339200000 | 114.5 |
1486425600000 | 114.08 |
1486512000000 | 114.62 |
1486598400000 | 115.43 |
1486684800000 | 114.97 |
1486944000000 | 115.55 |
1487030400000 | 115.09 |
1487116800000 | 115.82 |
1487203200000 | 116.52 |
1487289600000 | 116.59 |
1487548800000 | 116.51 |
1487635200000 | 116.28 |
1487721600000 | 116.64 |
1487808000000 | 117 |
1487894400000 | 116.01 |
1488153600000 | 116.21 |
1488240000000 | 116.56 |
1488326400000 | 117.54 |
1488412800000 | 117.4 |
1488499200000 | 117.95 |
1488758400000 | 117.74 |
1488844800000 | 117.25 |
1488931200000 | 116.98 |
1489017600000 | 117.41 |
1489104000000 | 118.46 |
1489363200000 | 118.82 |
1489449600000 | 118.29 |
1489536000000 | 118.63 |
1489622400000 | 120.8 |
1489708800000 | 121.02 |
1489968000000 | 120.95 |
1490054400000 | 121.06 |
1490140800000 | 120.54 |
1490227200000 | 121.36 |
1490313600000 | 121.15 |
1490572800000 | 121.71 |
1490659200000 | 122.26 |
1490745600000 | 121.39 |
1490832000000 | 121.8 |
1490918400000 | 121.35 |
1491177600000 | 120.29 |
1491264000000 | 120.85 |
1491350400000 | 120.81 |
1491436800000 | 120.91 |
1491523200000 | 120.59 |
1491782400000 | 120.36 |
1491868800000 | 120.66 |
1491955200000 | 120.69 |
1492041600000 | 120.12 |
1492473600000 | 119.41 |
1492560000000 | 119.65 |
1492646400000 | 120.5 |
1492732800000 | 119.75 |
1492992000000 | 124.28 |
1493078400000 | 125.4 |
1493164800000 | 125.21 |
1493251200000 | 124.98 |
1493337600000 | 124.88 |
1493596800000 | 125.03 |
1493683200000 | 125.71 |
1493769600000 | 126.14 |
1493856000000 | 127.69 |
1493942400000 | 128.89 |
1494201600000 | 128.25 |
1494288000000 | 128.31 |
1494374400000 | 128.33 |
1494460800000 | 127.95 |
1494547200000 | 129.37 |
1494806400000 | 130.21 |
1494892800000 | 131.68 |
1494979200000 | 131.14 |
1495065600000 | 130.09 |
1495152000000 | 131.53 |
1495411200000 | 132.04 |
1495497600000 | 132.09 |
1495584000000 | 131.55 |
1495670400000 | 131.75 |
1495756800000 | 131.09 |
1496016000000 | 131.11 |
1496102400000 | 130.83 |
1496188800000 | 131.59 |
1496275200000 | 131.7 |
1496361600000 | 132.67 |
1496620800000 | 132.42 |
1496707200000 | 131.58 |
1496793600000 | 131.13 |
1496880000000 | 130.7 |
1496966400000 | 130.77 |
1497225600000 | 129.86 |
1497312000000 | 130.37 |
1497398400000 | 130.41 |
1497484800000 | 128.98 |
1497571200000 | 130.3 |
1497830400000 | 131.17 |
1497916800000 | 129.76 |
1498003200000 | 129.59 |
1498089600000 | 130.18 |
1498176000000 | 130.31 |
1498435200000 | 131.13 |
1498521600000 | 131.37 |
1498608000000 | 132.1 |
1498694400000 | 131.03 |
1498780800000 | 129.92 |
1499040000000 | 131.1 |
1499126400000 | 130.31 |
1499212800000 | 129.92 |
1499299200000 | 129.88 |
1499385600000 | 129.55 |
1499644800000 | 130.09 |
1499731200000 | 129.55 |
1499817600000 | 131.69 |
1499904000000 | 131.68 |
1499990400000 | 132.33 |
1500249600000 | 132.46 |
1500336000000 | 132.3 |
1500422400000 | 132.67 |
1500508800000 | 133.69 |
1500595200000 | 132.51 |
1500854400000 | 132.04 |
1500940800000 | 133.08 |
1501027200000 | 133 |
1501113600000 | 133.02 |
1501200000000 | 132.75 |
1501459200000 | 133.41 |
1501545600000 | 134.22 |
1501632000000 | 134.3 |
1501718400000 | 134.64 |
1501804800000 | 134.52 |
1502064000000 | 134.8 |
1502150400000 | 134.55 |
1502236800000 | 133.66 |
1502323200000 | 132.45 |
1502409600000 | 131.51 |
1502668800000 | 132.71 |
1502755200000 | 132.08 |
1502841600000 | 132.72 |
1502928000000 | 132.47 |
1503014400000 | 131.74 |
1503273600000 | 131.88 |
1503360000000 | 132.46 |
1503446400000 | 132.47 |
1503532800000 | 132.5 |
1503619200000 | 133.08 |
1503878400000 | 133.4 |
1503964800000 | 133.04 |
1504051200000 | 132.5 |
1504137600000 | 133.26 |
1504224000000 | 133.87 |
1504483200000 | 133.54 |
1504569600000 | 133.39 |
1504656000000 | 133.84 |
1504742400000 | 134.97 |
1504828800000 | 135.31 |
1505088000000 | 136.33 |
1505174400000 | 136.71 |
1505260800000 | 136.48 |
1505347200000 | 136.19 |
1505433600000 | 136.63 |
1505692800000 | 136.98 |
1505779200000 | 137.49 |
1505865600000 | 137.61 |
1505952000000 | 137.25 |
1506038400000 | 137.93 |
1506297600000 | 137.29 |
1506384000000 | 136.24 |
1506470400000 | 136.37 |
1506556800000 | 137.16 |
1506643200000 | 138.3 |
1506902400000 | 138.11 |
1506988800000 | 138.52 |
1507075200000 | 138.45 |
1507161600000 | 138.29 |
1507248000000 | 138.06 |
1507507200000 | 138.38 |
1507593600000 | 139.14 |
1507680000000 | 139.38 |
1507766400000 | 139.39 |
1507852800000 | 139.75 |
1508112000000 | 139.57 |
1508198400000 | 138.69 |
1508284800000 | 139.34 |
1508371200000 | 139.37 |
1508457600000 | 138.49 |
1508716800000 | 138.16 |
1508803200000 | 137.77 |
1508889600000 | 137.18 |
1508976000000 | 137.34 |
1509062400000 | 136.79 |
1509321600000 | 137.54 |
1509408000000 | 138.4 |
1509494400000 | 138.8 |
1509580800000 | 138.81 |
1509667200000 | 138.59 |
1509926400000 | 138.39 |
1510012800000 | 137.5 |
1510099200000 | 137.58 |
1510185600000 | 136.72 |
1510272000000 | 136.59 |
1510531200000 | 136.02 |
1510617600000 | 136.11 |
1510704000000 | 136.06 |
1510790400000 | 136.35 |
1510876800000 | 136.27 |
1511136000000 | 136.96 |
1511222400000 | 137.28 |
1511308800000 | 137.77 |
1511395200000 | 138.48 |
1511481600000 | 139.61 |
1511740800000 | 138.72 |
1511827200000 | 139.08 |
1511913600000 | 139.05 |
1512000000000 | 139.06 |
1512086400000 | 137.46 |
1512345600000 | 138.49 |
1512432000000 | 137.75 |
1512518400000 | 137.25 |
1512604800000 | 137.12 |
1512691200000 | 137.68 |
1512950400000 | 138.36 |
1513036800000 | 138.83 |
1513123200000 | 139.01 |
1513209600000 | 138.52 |
1513296000000 | 138.28 |
1513555200000 | 140.33 |
1513641600000 | 139.36 |
1513728000000 | 139.11 |
1513814400000 | 139.92 |
1513900800000 | 139.27 |
1514332800000 | 139.96 |
1514419200000 | 140.14 |
1514505600000 | 140.86 |
1514851200000 | 140.85 |
1514937600000 | 141.15 |
1515024000000 | 142.91 |
1515110400000 | 143.74 |
1515369600000 | 143.46 |
1515456000000 | 143.4 |
1515542400000 | 143.65 |
1515628800000 | 143.75 |
1515715200000 | 145.46 |
1515974400000 | 146.61 |
1516060800000 | 146.05 |
1516147200000 | 146.07 |
1516233600000 | 146.44 |
1516320000000 | 146.78 |
1516579200000 | 147.75 |
1516665600000 | 148.57 |
1516752000000 | 149.1 |
1516838400000 | 150.01 |
1516924800000 | 149.76 |
1517184000000 | 148.64 |
1517270400000 | 147.91 |
1517356800000 | 147.87 |
1517443200000 | 146.67 |
1517529600000 | 144.61 |
1517788800000 | 142.23 |
1517875200000 | 137.71 |
1517961600000 | 139.59 |
1518048000000 | 137.23 |
1518134400000 | 134.9 |
1518393600000 | 136.85 |
1518480000000 | 136.8 |
1518566400000 | 138.55 |
1518652800000 | 139.92 |
1518739200000 | 141.08 |
1518998400000 | 139.51 |
1519084800000 | 139.55 |
1519171200000 | 139.51 |
1519257600000 | 139.51 |
1519344000000 | 139.54 |
1519603200000 | 140.27 |
1519689600000 | 139.31 |
1519776000000 | 137.61 |
1519862400000 | 135.96 |
1519948800000 | 134.53 |
1520208000000 | 136.2 |
1520294400000 | 136.85 |
1520380800000 | 137.21 |
1520467200000 | 137.91 |
1520553600000 | 138.25 |
1520812800000 | 138.66 |
1520899200000 | 138.18 |
1520985600000 | 137.4 |
1521072000000 | 137.54 |
1521158400000 | 138.08 |
1521417600000 | 137.05 |
1521504000000 | 137.07 |
1521590400000 | 136.89 |
1521676800000 | 135.27 |
1521763200000 | 134.39 |
1522022400000 | 134.45 |
1522108800000 | 135.75 |
1522195200000 | 136.12 |
1522281600000 | 136.06 |
1522713600000 | 135.2 |
1522800000000 | 135.24 |
1522886400000 | 137.99 |
1522972800000 | 137.77 |
1523232000000 | 138.48 |
1523318400000 | 140.28 |
1523404800000 | 140.02 |
1523491200000 | 140.16 |
1523577600000 | 140.39 |
1523836800000 | 140.25 |
1523923200000 | 140.9 |
1524009600000 | 141.64 |
1524096000000 | 141.48 |
1524182400000 | 140.51 |
1524441600000 | 140.4 |
1524528000000 | 140.67 |
1524614400000 | 139.13 |
1524700800000 | 139.61 |
1524787200000 | 139.92 |
1525046400000 | 140.26 |
1525132800000 | 139.18 |
1525219200000 | 139.34 |
1525305600000 | 138.3 |
1525392000000 | 139.21 |
1525651200000 | 139.89 |
1525737600000 | 139.1 |
1525824000000 | 140.36 |
1525910400000 | 140.66 |
1525996800000 | 141.53 |
1526256000000 | 142.11 |
1526342400000 | 140.95 |
1526428800000 | 140.57 |
1526515200000 | 141.5 |
1526601600000 | 140.89 |
1526860800000 | 141.05 |
1526947200000 | 141.71 |
1527033600000 | 139.24 |
1527120000000 | 138.56 |
1527206400000 | 137.68 |
1527465600000 | 136.85 |
1527552000000 | 134.55 |
1527638400000 | 135.62 |
1527724800000 | 135.04 |
1527811200000 | 136.58 |
1528070400000 | 137.27 |
1528156800000 | 136.33 |
1528243200000 | 137.37 |
1528329600000 | 137.75 |
1528416000000 | 136.82 |
1528675200000 | 138.35 |
1528761600000 | 137.85 |
1528848000000 | 137.92 |
1528934400000 | 138.27 |
1529020800000 | 136.46 |
1529280000000 | 135.47 |
1529366400000 | 134.18 |
1529452800000 | 134.66 |
1529539200000 | 133.83 |
1529625600000 | 136.19 |
1529884800000 | 133.6 |
1529971200000 | 133.57 |
1530057600000 | 133.86 |
1530144000000 | 132.84 |
1530230400000 | 134.85 |
1530489600000 | 133.18 |
1530576000000 | 134.9 |
1530662400000 | 135 |
1530748800000 | 136.24 |
1530835200000 | 137.11 |
1531094400000 | 137.88 |
1531180800000 | 137.82 |
1531267200000 | 135.79 |
1531353600000 | 136.39 |
1531440000000 | 136.46 |
1531699200000 | 136.28 |
1531785600000 | 136.26 |
1531872000000 | 136.73 |
1531958400000 | 136.22 |
1532044800000 | 137.14 |
1532304000000 | 137.06 |
1532390400000 | 138.36 |
1532476800000 | 137.61 |
1532563200000 | 138.61 |
1532649600000 | 139.25 |
1532908800000 | 139.47 |
1532995200000 | 139.95 |
1533081600000 | 138.85 |
1533168000000 | 136.62 |
1533254400000 | 137.21 |
1533513600000 | 136.73 |
1533600000000 | 138.06 |
1533686400000 | 137.76 |
1533772800000 | 137.44 |
1533859200000 | 134.03 |
1534118400000 | 133.24 |
1534204800000 | 132.91 |
1534291200000 | 130.44 |
1534377600000 | 131.87 |
1534464000000 | 131.86 |
1534723200000 | 132.88 |
1534809600000 | 134.23 |
1534896000000 | 135.05 |
1534982400000 | 134.6 |
1535068800000 | 135.35 |
1535328000000 | 136.46 |
1535414400000 | 136.64 |
1535500800000 | 136.89 |
1535587200000 | 135.92 |
1535673600000 | 134.38 |
1535932800000 | 134.55 |
1536019200000 | 132.68 |
1536105600000 | 132 |
1536192000000 | 131.03 |
1536278400000 | 130.53 |
1536537600000 | 131.33 |
1536624000000 | 130.99 |
1536710400000 | 132.1 |
1536796800000 | 132.77 |
1536883200000 | 133.05 |
1537142400000 | 133.33 |
1537228800000 | 133.6 |
1537315200000 | 133.9 |
1537401600000 | 136.01 |
1537488000000 | 137.15 |
1537747200000 | 136.71 |
1537833600000 | 137.56 |
1537920000000 | 137.58 |
1538006400000 | 137.39 |
1538092800000 | 135.34 |
1538352000000 | 135.22 |
1538438400000 | 134.31 |
1538524800000 | 135.03 |
1538611200000 | 133.83 |
1538697600000 | 132.56 |
1538956800000 | 130.89 |
1539043200000 | 131.32 |
1539129600000 | 130.74 |
1539216000000 | 128.11 |
1539302400000 | 127.53 |
1539561600000 | 128.4 |
1539648000000 | 129.76 |
1539734400000 | 128.87 |
1539820800000 | 127.62 |
1539907200000 | 128.38 |
1540166400000 | 127.59 |
1540252800000 | 125.58 |
1540339200000 | 124.69 |
1540425600000 | 124.74 |
1540512000000 | 123.69 |
1540771200000 | 124.92 |
1540857600000 | 124.61 |
1540944000000 | 126.56 |
1541030400000 | 127.48 |
1541116800000 | 127.18 |
1541376000000 | 127.92 |
1541462400000 | 127.47 |
1541548800000 | 129.46 |
1541635200000 | 129.34 |
1541721600000 | 128.22 |
1541980800000 | 126.05 |
1542067200000 | 127.35 |
1542153600000 | 126.9 |
1542240000000 | 126.42 |
1542326400000 | 126.89 |
1542585600000 | 126.79 |
1542672000000 | 125.22 |
1542758400000 | 126.41 |
1542844800000 | 125.57 |
1542931200000 | 125.12 |
1543190400000 | 126.79 |
1543276800000 | 125.95 |
1543363200000 | 126.01 |
1543449600000 | 127.17 |
1543536000000 | 126.64 |
1543795200000 | 127.86 |
1543881600000 | 127.4 |
1543968000000 | 125.35 |
1544054400000 | 121.75 |
1544140800000 | 122.97 |
1544400000000 | 120.77 |
1544486400000 | 121.88 |
1544572800000 | 124.27 |
1544659200000 | 123.96 |
1544745600000 | 122.69 |
1545004800000 | 121.95 |
1545091200000 | 121 |
1545177600000 | 121.98 |
1545264000000 | 120.43 |
1545350400000 | 120.6 |
1545609600000 | 119.99 |
1545868800000 | 117.67 |
1545955200000 | 120.46 |
1546214400000 | 120.69 |
1546387200000 | 119.84 |
1546473600000 | 119.54 |
1546560000000 | 122.78 |
1546819200000 | 122.7 |
1546905600000 | 123.12 |
1546992000000 | 124.04 |
1547078400000 | 124.81 |
1547164800000 | 124.32 |
1547424000000 | 123.5 |
1547510400000 | 123.61 |
1547596800000 | 123.35 |
1547683200000 | 123.05 |
1547769600000 | 125.26 |
1548028800000 | 124.92 |
1548115200000 | 124.24 |
1548201600000 | 124.28 |
1548288000000 | 124.11 |
1548374400000 | 125.33 |
1548633600000 | 124.48 |
1548720000000 | 125.29 |
1548806400000 | 126.05 |
1548892800000 | 127.05 |
1548979200000 | 127.45 |
1549238400000 | 127.07 |
1549324800000 | 128.88 |
1549411200000 | 128.66 |
1549497600000 | 126.74 |
1549584000000 | 126.16 |
1549843200000 | 126.45 |
1549929600000 | 127.3 |
1550016000000 | 127.69 |
1550102400000 | 127.31 |
1550188800000 | 129.28 |
1550448000000 | 129.96 |
1550534400000 | 129.86 |
1550620800000 | 130.95 |
1550707200000 | 130.85 |
1550793600000 | 130.81 |
1551052800000 | 131.05 |
1551139200000 | 131.68 |
1551225600000 | 131.8 |
1551312000000 | 132.06 |
1551398400000 | 132.3 |
1551657600000 | 131.93 |
1551744000000 | 132.24 |
1551830400000 | 132.4 |
1551916800000 | 131.29 |
1552003200000 | 130.27 |
1552262400000 | 131.07 |
1552348800000 | 131.46 |
1552435200000 | 132.97 |
1552521600000 | 133.93 |
1552608000000 | 134.99 |
1552867200000 | 135.52 |
1552953600000 | 136.32 |
1553040000000 | 135.29 |
1553126400000 | 135.65 |
1553212800000 | 133.09 |
1553472000000 | 133.11 |
1553558400000 | 133.65 |
1553644800000 | 133.34 |
1553731200000 | 133.12 |
1553817600000 | 133.74 |
1554076800000 | 135.11 |
1554163200000 | 135.3 |
1554249600000 | 136.8 |
1554336000000 | 136.49 |
1554422400000 | 136.74 |
1554681600000 | 137.14 |
1554768000000 | 136.77 |
1554854400000 | 136.81 |
1554940800000 | 136.84 |
1555027200000 | 137.36 |
1555286400000 | 137.43 |
1555372800000 | 137.69 |
1555459200000 | 137.91 |
1555545600000 | 137.74 |
1555977600000 | 137.92 |
1556064000000 | 137.7 |
1556150400000 | 136.9 |
1556236800000 | 137.25 |
1556496000000 | 137.5 |
1556582400000 | 138.47 |
1556668800000 | 138.73 |
1556755200000 | 137.46 |
1556841600000 | 138.17 |
1557100800000 | 137.2 |
1557187200000 | 134.79 |
1557273600000 | 135.53 |
1557360000000 | 133.85 |
1557446400000 | 134.18 |
1557705600000 | 133.11 |
1557792000000 | 133.98 |
1557878400000 | 134.68 |
1557964800000 | 136.48 |
1558051200000 | 135.85 |
1558310400000 | 134.63 |
1558396800000 | 135.38 |
1558483200000 | 134.98 |
1558569600000 | 133.48 |
1558656000000 | 134.74 |
1558915200000 | 134.98 |
1559001600000 | 134.13 |
1559088000000 | 132.28 |
1559174400000 | 132.57 |
1559260800000 | 131.69 |
1559520000000 | 133.16 |
1559606400000 | 134.2 |
1559692800000 | 134.86 |
1559779200000 | 135.3899 |
1559865600000 | 137.2 |
1560124800000 | 137.27 |
1560211200000 | 138.05 |
1560297600000 | 137.9 |
1560384000000 | 137.38 |
1560470400000 | 136.31 |
1560729600000 | 136.15 |
1560816000000 | 138.03 |
1560902400000 | 138.51 |
1560988800000 | 139.93 |
1561075200000 | 139.74 |
1561334400000 | 140.36 |
1561420800000 | 140.07 |
1561507200000 | 139.57 |
1561593600000 | 139.45 |
1561680000000 | 140.7 |
1561939200000 | 140.82 |
1562025600000 | 141.1699 |
1562112000000 | 141.8899 |
1562198400000 | 142 |
1562284800000 | 140.46 |
1562544000000 | 140.29 |
1562630400000 | 139.7 |
1562716800000 | 139.93 |
1562803200000 | 139.47 |
1562889600000 | 139.09 |
1563148800000 | 139.27 |
1563235200000 | 139.24 |
1563321600000 | 138.79 |
1563408000000 | 138.13 |
1563494400000 | 138.06 |
1563753600000 | 138.34 |
1563840000000 | 138.95 |
1563926400000 | 138.53 |
1564012800000 | 137.9 |
1564099200000 | 138.26 |
1564358400000 | 138.66 |
1564444800000 | 137.1699 |
1564531200000 | 137.15 |
1564617600000 | 136.46 |
1564704000000 | 133.5 |
1564963200000 | 131.56 |
1565049600000 | 130.63 |
1565136000000 | 131.44 |
1565222400000 | 133.74 |
1565308800000 | 132.78 |
1565568000000 | 132.75 |
1565654400000 | 133.5 |
1565740800000 | 131.11 |
1565827200000 | 130.51 |
1565913600000 | 132.01 |
1566172800000 | 133.3 |
1566259200000 | 132.44 |
1566345600000 | 133.87 |
1566432000000 | 133.31 |
1566518400000 | 132.41 |
1566777600000 | 132.66 |
1566864000000 | 133.22 |
1566950400000 | 133.01 |
1567036800000 | 134.36 |
1567123200000 | 134.32 |
1567382400000 | 134.38 |
1567468800000 | 134.08 |
1567555200000 | 136.02 |
1567641600000 | 136.71 |
1567728000000 | 137.1399 |
1567987200000 | 136.73 |
1568073600000 | 136.87 |
1568160000000 | 137.26 |
1568246400000 | 137.84 |
1568332800000 | 138.69 |
1568592000000 | 136.96 |
1568678400000 | 137.83 |
1568764800000 | 138.03 |
1568851200000 | 139.06 |
1568937600000 | 139.37 |
1569196800000 | 138.51 |
1569283200000 | 138.53 |
1569369600000 | 137.34 |
1569456000000 | 138.08 |
1569542400000 | 138.75 |
1569801600000 | 138.75 |
1569888000000 | 136.9 |
1569974400000 | 133.35 |
1570060800000 | 133.97 |
1570147200000 | 134.91 |
1570406400000 | 136.26 |
1570492800000 | 134.43 |
1570579200000 | 135.41 |
1570665600000 | 136.69 |
1570752000000 | 139.66 |
1571011200000 | 138.81 |
1571097600000 | 140.08 |
1571184000000 | 140.05 |
1571270400000 | 140.56 |
1571356800000 | 140.45 |
1571616000000 | 141.38 |
1571702400000 | 141.6 |
1571788800000 | 141.88 |
1571875200000 | 143.03 |
1571961600000 | 142.96 |
1572220800000 | 142.83 |
1572307200000 | 142.88 |
1572393600000 | 143.37 |
1572480000000 | 142.9199 |
1572566400000 | 143.78 |
1572825600000 | 144.98 |
1572912000000 | 144.31 |
1572998400000 | 144.79 |
1573084800000 | 144.71 |
1573171200000 | 144.16 |
1573430400000 | 144.18 |
1573516800000 | 144.4 |
1573603200000 | 144.19 |
1573689600000 | 143.38 |
1573776000000 | 144.4 |
1574035200000 | 144.8899 |
1574121600000 | 144.56 |
1574208000000 | 143.6 |
1574294400000 | 143.38 |
1574380800000 | 143.34 |
1574640000000 | 144.49 |
1574726400000 | 144.26 |
1574812800000 | 144.5 |
1574899200000 | 144.4199 |
1574985600000 | 144.13 |
1575244800000 | 142.3 |
1575331200000 | 141.59 |
1575417600000 | 143.3899 |
1575504000000 | 142.99 |
1575590400000 | 144.2 |
1575849600000 | 144.06 |
1575936000000 | 144.22 |
1576022400000 | 144.51 |
1576108800000 | 145.36 |
1576195200000 | 146.75 |
1576454400000 | 148.84 |
1576540800000 | 147.73 |
1576627200000 | 147.25 |
1576713600000 | 147.59 |
1576800000000 | 148.88 |
1577059200000 | 148.74 |
1577145600000 | 148.8 |
1577404800000 | 150.09 |
1577664000000 | 149.32 |
1577750400000 | 149.54 |
1577923200000 | 150.45 |
1578009600000 | 149.75 |
1578268800000 | 149.6699 |
1578355200000 | 148.97 |
1578441600000 | 148.81 |
1578528000000 | 149.11 |
1578614400000 | 149.24 |
1578873600000 | 149.1399 |
1578960000000 | 149.13 |
1579046400000 | 149.76 |
1579132800000 | 149.87 |
1579219200000 | 150.85 |
1579478400000 | 150.36 |
1579564800000 | 150.43 |
1579651200000 | 149.6699 |
1579737600000 | 148.38 |
1579824000000 | 149.38 |
1580083200000 | 145.79 |
1580169600000 | 146.8899 |
1580256000000 | 147.44 |
1580342400000 | 146.49 |
1580428800000 | 145.3 |
1580688000000 | 145.3 |
1580774400000 | 147.65 |
1580860800000 | 149.25 |
1580947200000 | 149.61 |
1581033600000 | 149.18 |
1581292800000 | 148.6 |
1581379200000 | 149.46 |
1581465600000 | 149.9199 |
1581552000000 | 149.35 |
1581638400000 | 148.94 |
1581897600000 | 149.4 |
1581984000000 | 148.93 |
1582070400000 | 149.65 |
1582156800000 | 148.55 |
1582243200000 | 148.47 |
1582502400000 | 143.15 |
1582588800000 | 140.81 |
1582675200000 | 141.06 |
1582761600000 | 137.54 |
1582848000000 | 132.29 |
1583107200000 | 134.8899 |
1583193600000 | 137.01 |
1583280000000 | 139.37 |
1583366400000 | 138.47 |
1583452800000 | 134.59 |
1583712000000 | 125.34 |
1583798400000 | 123.34 |
1583884800000 | 122.57 |
1583971200000 | 107.49 |
1584057600000 | 108.81 |
1584316800000 | 105.59 |
1584403200000 | 107.91 |
1584489600000 | 102.13 |
1584576000000 | 104.48 |
1584662400000 | 105.84 |
1584921600000 | 102.56 |
1585008000000 | 111.03 |
1585094400000 | 114.67 |
1585180800000 | 118.73 |
1585267200000 | 115.47 |
1585526400000 | 118.12 |
1585612800000 | 118.86 |
1585699200000 | 115.56 |
1585785600000 | 115.87 |
1585872000000 | 114.48 |
1586131200000 | 117.82 |
1586217600000 | 119.78 |
1586304000000 | 119.11 |
1586390400000 | 120.98 |
1586822400000 | 122.52 |
1586908800000 | 118.45 |
1586995200000 | 118.93 |
1587081600000 | 122.03 |
1587340800000 | 123.35 |
1587427200000 | 118.87 |
1587513600000 | 120.95 |
1587600000000 | 121.54 |
1587686400000 | 120.28 |
1587945600000 | 122.83 |
1588032000000 | 124.51 |
1588118400000 | 125.79 |
1588204800000 | 124.09 |
1588291200000 | 123.86 |
1588550400000 | 120.17 |
1588636800000 | 121.9 |
1588723200000 | 121.26 |
1588809600000 | 121.85 |
1588896000000 | 123.86 |
1589155200000 | 123.18 |
1589241600000 | 124.17 |
1589328000000 | 121.75 |
1589414400000 | 119.17 |
1589500800000 | 119.69 |
1589760000000 | 124.4 |
1589846400000 | 124.63 |
1589932800000 | 126.34 |
1590019200000 | 124.56 |
1590105600000 | 123.55 |
1590364800000 | 125.22 |
1590451200000 | 126.26 |
1590537600000 | 126.43 |
1590624000000 | 129.5 |
1590710400000 | 128.51 |
1590969600000 | 129.78 |
1591056000000 | 132.1 |
1591142400000 | 135.84 |
1591228800000 | 135.91 |
1591315200000 | 139.08 |
1591574400000 | 138.62 |
1591660800000 | 138.32 |
1591747200000 | 138 |
1591833600000 | 133.22 |
1591920000000 | 131.83 |
1592179200000 | 131.63 |
1592265600000 | 134.96 |
1592352000000 | 136.34 |
1592438400000 | 135.33 |
1592524800000 | 136.3 |
1592784000000 | 135.83 |
1592870400000 | 138.6699 |
1592956800000 | 134.29 |
1593043200000 | 134.59 |
1593129600000 | 133.75 |
1593388800000 | 134.75 |
1593475200000 | 134.46 |
1593561600000 | 135.06 |
1593648000000 | 137.44 |
1593734400000 | 136.27 |
1593993600000 | 139.24 |
1594080000000 | 137.8899 |
1594166400000 | 137.69 |
1594252800000 | 136.45 |
1594339200000 | 137.85 |
1594598400000 | 139.6399 |
1594684800000 | 139.05 |
1594771200000 | 141.57 |
1594857600000 | 141.15 |
1594944000000 | 141.47 |
1595203200000 | 142.35 |
1595289600000 | 143.24 |
1595376000000 | 142.82 |
1595462400000 | 142.99 |
1595548800000 | 140.77 |
1595808000000 | 142.27 |
1595894400000 | 142.29 |
1595980800000 | 142.6 |
1596067200000 | 139.85 |
1596153600000 | 138.51 |
1596412800000 | 140.35 |
1596499200000 | 140.48 |
1596585600000 | 141.76 |
1596672000000 | 139.94 |
1596758400000 | 139.53 |
1597017600000 | 139.62 |
1597104000000 | 141.6 |
1597190400000 | 144.04 |
1597276800000 | 143.36 |
1597363200000 | 141.69 |
1597622400000 | 142.45 |
1597708800000 | 142.46 |
1597795200000 | 143.6 |
1597881600000 | 141.48 |
1597968000000 | 140.27 |
1598227200000 | 142.95 |
1598313600000 | 142.56 |
1598400000000 | 143.51 |
1598486400000 | 142.11 |
1598572800000 | 142.4 |
1598832000000 | 142.16 |
1598918400000 | 141.79 |
1599004800000 | 143.06 |
1599091200000 | 141.32 |
1599177600000 | 138.93 |
1599436800000 | 141.56 |
1599523200000 | 139.61 |
1599609600000 | 142.35 |
1599696000000 | 142.12 |
1599782400000 | 142.08 |
1600041600000 | 142.54 |
1600128000000 | 143.32 |
1600214400000 | 143.32 |
1600300800000 | 142.18 |
1600387200000 | 141.9 |
1600646400000 | 136.54 |
1600732800000 | 136.41 |
1600819200000 | 136.84 |
1600905600000 | 135.12 |
1600992000000 | 134.57 |
1601251200000 | 137.48 |
1601337600000 | 137.6 |
1601424000000 | 136.88 |
1601510400000 | 136.91 |
1601596800000 | 137.04 |
1601856000000 | 138.54 |
1601942400000 | 138.32 |
1602028800000 | 137.59 |
1602115200000 | 138.54 |
1602201600000 | 140.25 |
1602460800000 | 141.25 |
1602547200000 | 140 |
1602633600000 | 139.55 |
1602720000000 | 135.48 |
1602806400000 | 137.66 |
1603065600000 | 137.82 |
1603152000000 | 137.43 |
1603238400000 | 136.18 |
1603324800000 | 135.43 |
1603411200000 | 136.23 |
1603670400000 | 133.43 |
1603756800000 | 132.49 |
1603843200000 | 127.66 |
1603929600000 | 126.55 |
1604016000000 | 126.31 |
1604275200000 | 128.76 |
1604361600000 | 132.8899 |
1604448000000 | 135.74 |
1604534400000 | 138.16 |
1604620800000 | 138.41 |
1604880000000 | 143.2 |
1604966400000 | 144.4199 |
1605052800000 | 145.47 |
1605139200000 | 144.56 |
1605225600000 | 144.4 |
1605484800000 | 145.85 |
1605571200000 | 145.74 |
1605657600000 | 146.1399 |
1605744000000 | 144.57 |
1605830400000 | 145.4 |
1606089600000 | 144.54 |
1606176000000 | 146.54 |
1606262400000 | 146.81 |
1606348800000 | 146.94 |
1606435200000 | 147.84 |
1606694400000 | 146.33 |
1606780800000 | 147.88 |
1606867200000 | 148.74 |
1606953600000 | 149.11 |
1607040000000 | 150.11 |
1607299200000 | 149.81 |
1607385600000 | 149.72 |
1607472000000 | 149.86 |
1607558400000 | 150.41 |
1607644800000 | 149.03 |
1607904000000 | 149.15 |
1607990400000 | 149.43 |
1608076800000 | 151.32 |
1608163200000 | 152.46 |
1608249600000 | 151.91 |
1608508800000 | 147.82 |
1608595200000 | 148.82 |
1608681600000 | 150.16 |
1608768000000 | 150.1 |
1609113600000 | 151.6399 |
1609200000000 | 153.24 |
1609286400000 | 153.75 |
1609372800000 | 152.54 |
1609718400000 | 153.85 |
1609804800000 | 153.56 |
1609891200000 | 156.09 |
1609977600000 | 156.13 |
1610064000000 | 157.11 |
1610323200000 | 155.26 |
1610409600000 | 155.11 |
1610496000000 | 155.27 |
1610582400000 | 156.23 |
1610668800000 | 154.6399 |
1610928000000 | 154.45 |
1611014400000 | 155.23 |
1611100800000 | 155.78 |
1611187200000 | 156.11 |
1611273600000 | 156.05 |
1611532800000 | 154.75 |
1611619200000 | 156.28 |
1611705600000 | 153.54 |
1611792000000 | 153.63 |
1611878400000 | 150.27 |
1612137600000 | 151.28 |
1612224000000 | 152.15 |
1612310400000 | 152.48 |
1612396800000 | 152.77 |
1612483200000 | 152.91 |
1612742400000 | 153.53 |
1612828800000 | 154.31 |
1612915200000 | 154.66 |
1613001600000 | 155.4 |
1613088000000 | 156.49 |
1613347200000 | 158.36 |
1613433600000 | 157.98 |
1613520000000 | 156.22 |
1613606400000 | 155.74 |
1613692800000 | 156.6 |
1613952000000 | 155.9199 |
1614038400000 | 155.32 |
1614124800000 | 155.4199 |
1614211200000 | 156.05 |
1614297600000 | 152.68 |
1614556800000 | 154.21 |
1614643200000 | 154.8899 |
1614729600000 | 154.79 |
1614816000000 | 154.38 |
1614902400000 | 151.84 |
1615161600000 | 154.44 |
1615248000000 | 155.74 |
1615334400000 | 156.96 |
1615420800000 | 158.1399 |
1615507200000 | 157.1 |
1615766400000 | 156.8 |
1615852800000 | 157.79 |
1615939200000 | 157.53 |
1616025600000 | 158.6699 |
1616112000000 | 157.59 |
1616371200000 | 158.22 |
1616457600000 | 157.11 |
1616544000000 | 156.45 |
1616630400000 | 155.83 |
1616716800000 | 157.3 |
1616976000000 | 157.81 |
1617062400000 | 158.25 |
1617148800000 | 158.03 |
1617235200000 | 158.65 |
1617667200000 | 160.93 |
1617753600000 | 161.27 |
1617840000000 | 162.4 |
1617926400000 | 162.43 |
1618185600000 | 161.94 |
1618272000000 | 162.01 |
1618358400000 | 163.09 |
1618444800000 | 164.2 |
1618531200000 | 165.7 |
1618790400000 | 166.1699 |
1618876800000 | 163.95 |
1618963200000 | 165.45 |
1619049600000 | 166.36 |
1619136000000 | 166.22 |
1619395200000 | 166.6699 |
1619481600000 | 166.35 |
1619568000000 | 166.79 |
1619654400000 | 166.79 |
1619740800000 | 165.54 |
1620000000000 | 167.03 |
1620086400000 | 164.29 |
1620172800000 | 167.1 |
1620259200000 | 168 |
1620345600000 | 170.4199 |
1620604800000 | 170.9199 |
1620691200000 | 167.83 |
1620777600000 | 167.82 |
1620864000000 | 167.78 |
1620950400000 | 170.37 |
1621209600000 | 170.7 |
1621296000000 | 171.21 |
1621382400000 | 168.59 |
1621468800000 | 170.97 |
1621555200000 | 171.43 |
1621814400000 | 172.21 |
1621900800000 | 172.36 |
1621987200000 | 172 |
1622073600000 | 171.43 |
1622160000000 | 172.2 |
1622419200000 | 171.66 |
1622505600000 | 172.83 |
1622592000000 | 173.1399 |
1622678400000 | 172.03 |
1622764800000 | 173.27 |
1623024000000 | 173.73 |
1623110400000 | 173.91 |
1623196800000 | 174.6399 |
1623283200000 | 174.9 |
1623369600000 | 175.11 |
1623628800000 | 175.72 |
1623715200000 | 176.54 |
1623801600000 | 176.94 |
1623888000000 | 174.5 |
1623974400000 | 170.61 |
1624233600000 | 172.4199 |
1624320000000 | 172.46 |
1624406400000 | 171.69 |
1624492800000 | 172.6399 |
1624579200000 | 173.1699 |
1624838400000 | 172.29 |
1624924800000 | 172.41 |
1625011200000 | 170.33 |
1625097600000 | 171.15 |
1625184000000 | 171.1 |
1625443200000 | 171.58 |
1625529600000 | 170.27 |
1625616000000 | 171.23 |
1625702400000 | 169.26 |
1625788800000 | 171.8 |
1626048000000 | 173.04 |
1626134400000 | 172.75 |
1626220800000 | 172.55 |
1626307200000 | 170.95 |
1626393600000 | 170.4199 |
1626652800000 | 166.7 |
1626739200000 | 166.91 |
1626825600000 | 169.38 |
1626912000000 | 169.6399 |
1626998400000 | 171.27 |
1627257600000 | 171.44 |
1627344000000 | 170.78 |
1627430400000 | 171.72 |
1627516800000 | 173.62 |
1627603200000 | 172.6399 |
1627862400000 | 173.66 |
1627948800000 | 173.99 |
1628035200000 | 174.8 |
1628121600000 | 175.35 |
1628208000000 | 174.12 |
1628467200000 | 174.57 |
1628553600000 | 174.66 |
1628640000000 | 175.69 |
1628726400000 | 176.11 |
1628812800000 | 177.49 |
1629072000000 | 176.76 |
1629158400000 | 176.37 |
1629244800000 | 176.01 |
1629331200000 | 173.27 |
1629417600000 | 173.79 |
1629676800000 | 175.54 |
1629763200000 | 175.34 |
1629849600000 | 174.85 |
1629936000000 | 174.52 |
1630022400000 | 175.69 |
1630281600000 | 175.99 |
1630368000000 | 175.49 |
1630454400000 | 176.8 |
1630540800000 | 177.44 |
1630627200000 | 176.68 |
1630886400000 | 177.94 |
1630972800000 | 176.54 |
1631059200000 | 174.27 |
1631145600000 | 173.54 |
1631232000000 | 173.49 |
1631491200000 | 173.77 |
1631577600000 | 173.84 |
1631664000000 | 172.4 |
1631750400000 | 171.9 |
1631836800000 | 169.99 |
1632096000000 | 167.48 |
1632182400000 | 169.45 |
1632268800000 | 171.18 |
1632355200000 | 172.93 |
1632441600000 | 171.08 |
1632700800000 | 170.69 |
1632787200000 | 166.82 |
1632873600000 | 167.32 |
1632960000000 | 166.8899 |
1633046400000 | 166.09 |
1633305600000 | 166.09 |
1633392000000 | 167.59 |
1633478400000 | 165.5 |
1633564800000 | 168.99 |
1633651200000 | 168.71 |
1633910400000 | 169.13 |
1633996800000 | 168.1399 |
1634083200000 | 169.3899 |
1634169600000 | 172.02 |
1634256000000 | 173.41 |
1634515200000 | 172.43 |
1634601600000 | 173.34 |
1634688000000 | 173.94 |
1634774400000 | 173.57 |
1634860800000 | 174.65 |
1635120000000 | 174.32 |
1635206400000 | 175.53 |
1635292800000 | 175.12 |
1635379200000 | 176.95 |
1635465600000 | 176.12 |
1635724800000 | 177.38 |
1635811200000 | 177.97 |
1635897600000 | 178.77 |
1635984000000 | 178.94 |
1636070400000 | 179.31 |
1636329600000 | 179.63 |
1636416000000 | 179.38 |
1636502400000 | 178.8 |
1636588800000 | 178.55 |
1636675200000 | 178.04 |
1636934400000 | 178.57 |
1637020800000 | 178.13 |
1637107200000 | 177.88 |
1637193600000 | 177.36 |
1637280000000 | 176.5 |
1637539200000 | 175.25 |
1637625600000 | 173.78 |
1637712000000 | 172.91 |
1637798400000 | 173.65 |
1637884800000 | 168.81 |
1638144000000 | 169 |
1638230400000 | 167.35 |
1638316800000 | 171.9199 |
1638403200000 | 169.79 |
1638489600000 | 168.66 |
1638748800000 | 170.74 |
1638835200000 | 174.3899 |
1638921600000 | 174.61 |
1639008000000 | 173.68 |
1639094400000 | 173.88 |
1639353600000 | 173.07 |
1639440000000 | 171.66 |
1639526400000 | 172.1 |
1639612800000 | 175.56 |
1639699200000 | 173.88 |
1639958400000 | 171.32 |
1640044800000 | 173.33 |
1640131200000 | 175.56 |
1640217600000 | 177.04 |
1640304000000 | 177.04 |
1640563200000 | 178.01 |
1640649600000 | 178.72 |
1640736000000 | 178.91 |
1640822400000 | 179.07 |
1640908800000 | 179.43 |
1641168000000 | 178.93 |
1641254400000 | 180.49 |
1641340800000 | 181 |
1641427200000 | 178.27 |
1641513600000 | 178.8 |
1641772800000 | 175.98 |
1641859200000 | 177.88 |
1641945600000 | 180.44 |
1642032000000 | 180.98 |
1642118400000 | 179.1 |
1642377600000 | 180.11 |
1642464000000 | 177.79 |
1642550400000 | 178.4199 |
1642636800000 | 179.52 |
1642723200000 | 176.94 |
1642982400000 | 169.95 |
1643068800000 | 170.85 |
1643155200000 | 173.62 |
1643241600000 | 173.37 |
1643328000000 | 171.73 |
1643587200000 | 173.2 |
1643673600000 | 176.12 |
1643760000000 | 177.1399 |
1643846400000 | 175.83 |
1643932800000 | 174.15 |
1644192000000 | 175.84 |
1644278400000 | 175.32 |
1644364800000 | 178.13 |
1644451200000 | 178.56 |
1644537600000 | 176.69 |
1644796800000 | 172.05 |
1644883200000 | 175.21 |
1644969600000 | 175.58 |
1645056000000 | 174.9 |
1645142400000 | 173.5 |
1645401600000 | 171.51 |
1645488000000 | 171.18 |
1645574400000 | 170.6699 |
1645660800000 | 162.38 |
1645747200000 | 169.82 |
1646006400000 | 168.84 |
1646092800000 | 164.23 |
1646179200000 | 165.43 |
1646265600000 | 162.22 |
1646352000000 | 154.59 |
1646611200000 | 152.82 |
1646697600000 | 152.6399 |
1646784000000 | 161.9199 |
1646870400000 | 158.37 |
1646956800000 | 158.65 |
1647216000000 | 160.16 |
1647302400000 | 159.99 |
1647388800000 | 164.54 |
1647475200000 | 167.57 |
1647561600000 | 168.11 |
1647820800000 | 168.45 |
1647907200000 | 169.6 |
1647993600000 | 168.04 |
1648080000000 | 168.31 |
1648166400000 | 168.32 |
1648425600000 | 168.37 |
1648512000000 | 172.78 |
1648598400000 | 173.45 |
1648684800000 | 171.41 |
1648771200000 | 171.13 |
1649030400000 | 172.35 |
1649116800000 | 171.9199 |
1649203200000 | 169.49 |
1649289600000 | 169.27 |
1649376000000 | 171.34 |
1649635200000 | 171.31 |
1649721600000 | 170.02 |
1649808000000 | 169.87 |
1649894400000 | 169.71 |
1650326400000 | 168.12 |
1650412800000 | 170.53 |
1650499200000 | 170.59 |
1650585600000 | 166.76 |
1650844800000 | 162.93 |
1650931200000 | 161.04 |
1651017600000 | 160.65 |
1651104000000 | 161.88 |
1651190400000 | 163.75 |
1651449600000 | 161.23 |
1651536000000 | 162.34 |
1651622400000 | 160.78 |
1651708800000 | 159.88 |
1651795200000 | 158.04 |
1652054400000 | 153.23 |
1652140800000 | 154.54 |
1652227200000 | 156.93 |
1652313600000 | 153.62 |
1652400000000 | 156.59 |
1652659200000 | 156.6699 |
1652745600000 | 160.38 |
1652832000000 | 158.13 |
1652918400000 | 156.79 |
1653004800000 | 157.46 |
1653264000000 | 161.3899 |
1653350400000 | 160.77 |
1653436800000 | 160.9199 |
1653523200000 | 162.77 |
1653609600000 | 164.76 |
1653868800000 | 166.53 |
1653955200000 | 164.83 |
1654041600000 | 162.55 |
1654128000000 | 163.98 |
1654214400000 | 163.82 |
1654473600000 | 165.18 |
1654560000000 | 164.51 |
1654646400000 | 164.05 |
1654732800000 | 160.65 |
1654819200000 | 154.85 |
1655078400000 | 150.3 |
1655164800000 | 148.47 |
1655251200000 | 150.13 |
1655337600000 | 148.24 |
1655424000000 | 147.27 |
1655683200000 | 149.95 |
1655769600000 | 151.16 |
1655856000000 | 150.86 |
1655942400000 | 149.4199 |
1656028800000 | 154.25 |
1656288000000 | 155.45 |
1656374400000 | 154.48 |
1656460800000 | 153.96 |
1656547200000 | 151.22 |
1656633600000 | 149.87 |
1656892800000 | 151.66 |
1656979200000 | 145.62 |
1657065600000 | 147.27 |
1657152000000 | 149.37 |
1657238400000 | 149.62 |
1657497600000 | 148.05 |
1657584000000 | 147.98 |
1657670400000 | 147.31 |
1657756800000 | 143.51 |
1657843200000 | 147.63 |
1658102400000 | 150.29 |
1658188800000 | 152.98 |
1658275200000 | 151.86 |
1658361600000 | 151.99 |
1658448000000 | 152.96 |
1658707200000 | 153.45 |
1658793600000 | 152.87 |
1658880000000 | 153.24 |
1658966400000 | 155.04 |
1659052800000 | 156.9 |
1659312000000 | 157.8 |
1659398400000 | 156.44 |
1659484800000 | 155.79 |
1659571200000 | 157.1699 |
1659657600000 | 155.56 |
1659916800000 | 157.26 |
1660003200000 | 156.81 |
1660089600000 | 159.11 |
1660176000000 | 158.91 |
1660262400000 | 158.04 |
1660521600000 | 157.83 |
1660608000000 | 157.8 |
1660694400000 | 156.72 |
1660780800000 | 157.01 |
1660867200000 | 155.19 |
1661126400000 | 153.32 |
1661212800000 | 152.9 |
1661299200000 | 153.35 |
1661385600000 | 153.83 |
1661472000000 | 152.27 |
1661731200000 | 150.65 |
1661817600000 | 149.3 |
1661904000000 | 148.23 |
1661990400000 | 144.33 |
1662076800000 | 148.19 |
1662336000000 | 146.29 |
1662422400000 | 146.12 |
1662508800000 | 145.6 |
1662595200000 | 146.35 |
1662681600000 | 149.79 |
1662940800000 | 153.3899 |
1663027200000 | 149.93 |
1663113600000 | 148.6699 |
1663200000000 | 147.6699 |
1663286400000 | 146.03 |
1663545600000 | 145.69 |
1663632000000 | 144.44 |
1663718400000 | 144.03 |
1663804800000 | 140.8899 |
1663891200000 | 136.49 |
1664150400000 | 135.1 |
1664236800000 | 134.98 |
1664323200000 | 135.97 |
1664409600000 | 136.38 |
1664496000000 | 137.72 |
1664755200000 | 138.6399 |
1664841600000 | 144.8 |
1664928000000 | 142.46 |
1665014400000 | 141.22 |
1665100800000 | 139.4199 |
1665360000000 | 137.46 |
1665446400000 | 137.04 |
1665532800000 | 136.76 |
1665619200000 | 137.37 |
1665705600000 | 138.3899 |
1665964800000 | 141.41 |
1666051200000 | 141.74 |
1666137600000 | 140.91 |
1666224000000 | 142.01 |
1666310400000 | 140.9199 |
1666569600000 | 143.77 |
1666656000000 | 146.34 |
1666742400000 | 148.37 |
1666828800000 | 147.68 |
1666915200000 | 147.61 |
1667174400000 | 147.43 |
1667260800000 | 148.16 |
1667347200000 | 148.08 |
1667433600000 | 145.49 |
1667520000000 | 149.93 |
1667779200000 | 151.48 |
1667865600000 | 153.02 |
1667952000000 | 152.02 |
1668038400000 | 157.98 |
1668124800000 | 159.58 |
1668384000000 | 160.22 |
1668470400000 | 161.66 |
1668556800000 | 161.32 |
1668643200000 | 159.95 |
1668729600000 | 162.19 |
1668988800000 | 160.41 |
1669075200000 | 162.55 |
1669161600000 | 164.73 |
1669248000000 | 165.61 |
1669334400000 | 165.6699 |
1669593600000 | 165.4 |
1669680000000 | 164.83 |
1669766400000 | 165.21 |
1669852800000 | 169.23 |
1669939200000 | 168.46 |
1670198400000 | 168.79 |
1670284800000 | 167.63 |
1670371200000 | 166.78 |
1670457600000 | 167.52 |
1670544000000 | 168.41 |
1670803200000 | 167.24 |
1670889600000 | 171.1699 |
1670976000000 | 171.38 |
1671062400000 | 166.28 |
1671148800000 | 164.07 |
1671408000000 | 164.02 |
1671494400000 | 164.49 |
1671580800000 | 166.79 |
1671667200000 | 164.97 |
1671753600000 | 164.93 |
1672099200000 | 165.81 |
1672185600000 | 165.01 |
1672272000000 | 166.86 |
1672358400000 | 164.72 |
1672617600000 | 166.29 |
1672704000000 | 166.46 |
1672790400000 | 169.47 |
1672876800000 | 167.52 |
1672963200000 | 171.18 |
1673222400000 | 174.6399 |
1673308800000 | 173.54 |
1673395200000 | 174.58 |
1673481600000 | 176.11 |
1673568000000 | 177.97 |
1673827200000 | 178.53 |
1673913600000 | 179.08 |
1674000000000 | 179.69 |
1674086400000 | 176.46 |
1674172800000 | 177.4 |
1674432000000 | 178.6399 |
1674518400000 | 178.02 |
1674604800000 | 178.34 |
1674691200000 | 177.5 |
1674777600000 | 177.46 |
1675036800000 | 177.95 |
1675123200000 | 177.37 |
1675209600000 | 177.56 |
1675296000000 | 178.16 |
1675382400000 | 178.52 |
1675641600000 | 175.43 |
1675728000000 | 175.85 |
1675814400000 | 176.86 |
1675900800000 | 178.6399 |
1675987200000 | 176.41 |
1676246400000 | 178.93 |
1676332800000 | 178.98 |
1676419200000 | 178.76 |
1676505600000 | 178.48 |
1676592000000 | 178.02 |
1676851200000 | 178.5 |
1676937600000 | 178.62 |
1677024000000 | 177.27 |
1677110400000 | 176.63 |
1677196800000 | 173.48 |
1677456000000 | 176.25 |
1677542400000 | 175.28 |
1677628800000 | 175.15 |
1677715200000 | 175.8 |
1677801600000 | 176.73 |
1678060800000 | 177.8 |
1678147200000 | 175.25 |
1678233600000 | 174.79 |
1678320000000 | 175.1 |
1678406400000 | 175.28 |
1678665600000 | 172.38 |
1678752000000 | 174.59 |
1678838400000 | 167.37 |
1678924800000 | 170.73 |
1679011200000 | 169.7 |
1679270400000 | 172.46 |
1679356800000 | 174.98 |
1679443200000 | 176.33 |
1679529600000 | 177.95 |
1679616000000 | 174.58 |
1679875200000 | 176.72 |
1679961600000 | 177.59 |
1680048000000 | 179.7 |
1680134400000 | 182.29 |
1680220800000 | 182.74 |
1680480000000 | 183.78 |
1680566400000 | 185.02 |
1680652800000 | 185.05 |
1680739200000 | 186.04 |
1681171200000 | 186.45 |
1681257600000 | 187.87 |
1681344000000 | 190.07 |
1681430400000 | 190.46 |
1681689600000 | 188.59 |
1681776000000 | 189.84 |
1681862400000 | 189.3899 |
1681948800000 | 190.05 |
1682035200000 | 191.61 |
1682294400000 | 192.49 |
1682380800000 | 191.77 |
1682467200000 | 190.6 |
1682553600000 | 190.3 |
1682640000000 | 191.8899 |
1682899200000 | 190.96 |
1682985600000 | 188.73 |
1683072000000 | 190.74 |
1683158400000 | 189.33 |
1683244800000 | 191.29 |
1683504000000 | 192.45 |
1683590400000 | 190.99 |
1683676800000 | 190.1699 |
1683763200000 | 189.82 |
1683849600000 | 189.77 |
1684108800000 | 190.04 |
1684195200000 | 189.51 |
1684281600000 | 188.43 |
1684368000000 | 188.79 |
1684454400000 | 190.23 |
1684713600000 | 190.58 |
1684800000000 | 188.84 |
1684886400000 | 185.74 |
1684972800000 | 184.76 |
1685059200000 | 186.84 |
1685318400000 | 186.66 |
1685404800000 | 184.6699 |
1685491200000 | 181.52 |
1685577600000 | 183.8899 |
1685664000000 | 185.85 |
1685923200000 | 184.95 |
1686009600000 | 185.16 |
1686096000000 | 184.61 |
1686182400000 | 185.61 |
1686268800000 | 185.1399 |
1686528000000 | 185 |
1686614400000 | 186.58 |
1686700800000 | 187.88 |
1686787200000 | 189.1699 |
1686873600000 | 190.58 |
1687132800000 | 189.05 |
1687219200000 | 187.83 |
1687305600000 | 188.15 |
1687392000000 | 187.52 |
1687478400000 | 185.96 |
1687737600000 | 185.98 |
1687824000000 | 186.6 |
1687910400000 | 186.83 |
1687996800000 | 186.74 |
1688083200000 | 189.07 |
1688342400000 | 188.07 |
1688428800000 | 187.99 |
1688515200000 | 186.33 |
1688601600000 | 181.85 |
1688688000000 | 182.54 |
1688947200000 | 183.49 |
1689033600000 | 184.41 |
1689120000000 | 189 |
1689206400000 | 191.36 |
1689292800000 | 192.54 |
1689552000000 | 190.82 |
1689638400000 | 191.75 |
1689724800000 | 191.24 |
1689811200000 | 191.6699 |
1689897600000 | 192.25 |
1690156800000 | 191.41 |
1690243200000 | 191.49 |
1690329600000 | 190.07 |
1690416000000 | 192.11 |
1690502400000 | 192.85 |
1690761600000 | 193.4 |
1690848000000 | 190.86 |
1690934400000 | 187.53 |
1691020800000 | 186.21 |
1691107200000 | 188.1 |
1691366400000 | 188.33 |
1691452800000 | 188.38 |
1691539200000 | 189.9 |
1691625600000 | 192.31 |
1691712000000 | 189.66 |
1691971200000 | 188.94 |
1692057600000 | 187.6 |
1692144000000 | 187.22 |
1692230400000 | 185.2 |
1692316800000 | 184.02 |
1692576000000 | 184.63 |
1692662400000 | 185.31 |
1692748800000 | 186.21 |
1692835200000 | 185.2 |
1692921600000 | 183.9 |
1693180800000 | 186.13 |
1693267200000 | 187.9 |
1693353600000 | 189.04 |
1693440000000 | 187.05 |
1693526400000 | 186.51 |
1693785600000 | 186.06 |
1693872000000 | 184.62 |
1693958400000 | 183.52 |
1694044800000 | 183.96 |
1694131200000 | 184.7 |
1694390400000 | 185.3899 |
1694476800000 | 184.85 |
1694563200000 | 184.54 |
1694649600000 | 186.19 |
1694736000000 | 186.52 |
1694995200000 | 184.9199 |
1695081600000 | 184.93 |
1695168000000 | 186.93 |
1695254400000 | 183.72 |
1695340800000 | 183.28 |
1695600000000 | 181.1399 |
1695686400000 | 180.1399 |
1695772800000 | 178.81 |
1695859200000 | 180.43 |
1695945600000 | 180.91 |
1696204800000 | 177.9199 |
1696291200000 | 176.12 |
1696377600000 | 176.46 |
1696464000000 | 177.51 |
1696550400000 | 178.99 |
1696809600000 | 178.94 |
1696896000000 | 182.71 |
1696982400000 | 183.83 |
1697068800000 | 183.27 |
1697155200000 | 181.1699 |
1697414400000 | 181.88 |
1697500800000 | 182.79 |
1697587200000 | 180.44 |
1697673600000 | 178.82 |
1697760000000 | 176.95 |
1698019200000 | 177.37 |
1698105600000 | 177.87 |
1698192000000 | 178.57 |
1698278400000 | 176.46 |
1698364800000 | 174.57 |
1698624000000 | 176.04 |
1698710400000 | 175.71 |
1698796800000 | 176.58 |
1698883200000 | 180.58 |
1698969600000 | 181.13 |
1699228800000 | 181.56 |
1699315200000 | 180.38 |
1699401600000 | 181.37 |
1699488000000 | 182.79 |
1699574400000 | 180.28 |
1699833600000 | 181.82 |
1699920000000 | 185.12 |
1700006400000 | 185.91 |
1700092800000 | 185.28 |
1700179200000 | 187.27 |
1700438400000 | 188.41 |
1700524800000 | 188.58 |
1700611200000 | 187.87 |
1700697600000 | 189.33 |
1700784000000 | 190.53 |
1701043200000 | 189.48 |
1701129600000 | 189.3899 |
1701216000000 | 189.69 |
1701302400000 | 190.1699 |
1701388800000 | 190.47 |
1701648000000 | 190.33 |
1701734400000 | 190.97 |
1701820800000 | 191.08 |
1701907200000 | 190.22 |
1701993600000 | 191.59 |
1702252800000 | 191.93 |
1702339200000 | 192.29 |
1702425600000 | 192.7 |
1702512000000 | 195.82 |
1702598400000 | 194.3899 |
1702857600000 | 194.12 |
1702944000000 | 195.83 |
1703030400000 | 196.11 |
1703116800000 | 196.24 |
1703203200000 | 196.59 |
1703635200000 | 198.26 |
1703721600000 | 198.32 |
1703808000000 | 197.9 |
1704153600000 | 195.9199 |
1704240000000 | 194.83 |
1704326400000 | 197.16 |
1704412800000 | 197 |
1704672000000 | 197.03 |
1704758400000 | 195.88 |
1704844800000 | 196.71 |
1704931200000 | 194.73 |
1705017600000 | 196.56 |
1705276800000 | 195.3 |
1705363200000 | 193.97 |
1705449600000 | 191.76 |
1705536000000 | 192.74 |
1705622400000 | 193.05 |
1705881600000 | 194.31 |
1705968000000 | 192.59 |
1706054400000 | 196.96 |
1706140800000 | 196.3 |
1706227200000 | 199.6699 |
1706486400000 | 199.52 |
1706572800000 | 200.41 |
1706659200000 | 200.85 |
1706745600000 | 199.85 |
1706832000000 | 199.45 |
1707091200000 | 198.7 |
1707177600000 | 200.33 |
1707264000000 | 200.29 |
1707350400000 | 199.47 |
1707436800000 | 199.91 |
1707696000000 | 200.18 |
1707782400000 | 197.87 |
1707868800000 | 198.78 |
1707955200000 | 200.6399 |
1708041600000 | 202.03 |
1708300800000 | 202.76 |
1708387200000 | 203.47 |
1708473600000 | 202.38 |
1708560000000 | 204.5 |
1708646400000 | 205.66 |
1708905600000 | 205.51 |
1708992000000 | 205.8 |
1709078400000 | 204.62 |
1709164800000 | 204.02 |
1709251200000 | 205.5 |
1709510400000 | 206.72 |
1709596800000 | 206.19 |
1709683200000 | 207.43 |
1709769600000 | 211.13 |
1709856000000 | 211.41 |
1710115200000 | 210.03 |
1710201600000 | 211.77 |
1710288000000 | 212.58 |
1710374400000 | 211.57 |
1710460800000 | 210.27 |
1710720000000 | 210.28 |
1710806400000 | 209.82 |
1710892800000 | 209.58 |
1710979200000 | 211.19 |
1711065600000 | 210.13 |
1711324800000 | 211.06 |
1711411200000 | 211.09 |
1711497600000 | 211.13 |
1711584000000 | 211.28 |
1712016000000 | 209.24 |
1712102400000 | 210.88 |
1712188800000 | 211.8 |
1712275200000 | 209.03 |
1712534400000 | 210.47 |
1712620800000 | 209.27 |
1712707200000 | 208.29 |
1712793600000 | 206.91 |
1712880000000 | 206.24 |
1713139200000 | 206.34 |
1713225600000 | 203.57 |
1713312000000 | 203.41 |
1713398400000 | 204.21 |
1713484800000 | 204.72 |
1713744000000 | 205.84 |
1713830400000 | 209.36 |
1713916800000 | 208.26 |
1714003200000 | 208.05 |
1714089600000 | 209.93 |
1714348800000 | 210.15 |
1714435200000 | 209.1399 |
1714521600000 | 208.81 |
1714608000000 | 207.9 |
1714694400000 | 209.74 |
1714953600000 | 211.13 |
1715040000000 | 213.73 |
1715126400000 | 214.27 |
1715212800000 | 215.74 |
1715299200000 | 217.12 |
1715558400000 | 218.38 |
1715644800000 | 218.36 |
1715731200000 | 219.58 |
1715817600000 | 219.38 |
1715904000000 | 219.25 |
1716163200000 | 219.46 |
1716249600000 | 219.43 |
1716336000000 | 217.72 |
1716422400000 | 217.97 |
1716508800000 | 217.7 |
1716768000000 | 218.46 |
1716854400000 | 217.37 |
1716940800000 | 214.37 |
1717027200000 | 216.03 |
1717113600000 | 217.67 |
1717372800000 | 218.43 |
1717459200000 | 217.84 |
1717545600000 | 220.19 |
1717632000000 | 222.73 |
1717718400000 | 221.4 |
1717977600000 | 219.11 |
1718064000000 | 216.88 |
1718150400000 | 221.69 |
1718236800000 | 217.56 |
1718323200000 | 214.51 |
1718582400000 | 215.63 |
1718668800000 | 217.35 |
1718755200000 | 217.19 |
1718841600000 | 218.61 |
1718928000000 | 216.23 |
1719187200000 | 218.53 |
1719273600000 | 218.61 |
1719360000000 | 216.93 |
1719446400000 | 216.67 |
1719532800000 | 216.51 |
1719792000000 | 217.35 |
1719878400000 | 216.75 |
1719964800000 | 218.63 |
1720051200000 | 219.91 |
1720137600000 | 219.7 |
1720396800000 | 220.01 |
1720483200000 | 217.26 |
1720569600000 | 219.55 |
1720656000000 | 221.26 |
1720742400000 | 224.33 |
1721001600000 | 222.14 |
1721088000000 | 220.36 |
1721174400000 | 219.63 |
1721260800000 | 217.79 |
1721347200000 | 216.03 |
1721606400000 | 218.37 |
1721692800000 | 218.13 |
1721779200000 | 216.69 |
1721865600000 | 215.09 |
1721952000000 | 216.8 |
1722211200000 | 215.19 |
1722297600000 | 215.45 |
1722384000000 | 218.18 |
1722470400000 | 215.17 |
1722556800000 | 211.95 |
1722816000000 | 208.91 |
1722902400000 | 209.1399 |
1722988800000 | 211.56 |
1723075200000 | 212.07 |
1723161600000 | 213.8 |
1723420800000 | 213.54 |
1723507200000 | 215.43 |
1723593600000 | 217.96 |
1723680000000 | 220.1 |
1723766400000 | 220.68 |
1724025600000 | 223.12 |
1724112000000 | 223.14 |
1724198400000 | 224.04 |
1724284800000 | 224.56 |
1724371200000 | 226.35 |
1724630400000 | 226.1 |
1724716800000 | 226.29 |
1724803200000 | 226.42 |
1724889600000 | 227.35 |
1724976000000 | 227.26 |
1725235200000 | 227.68 |
1725321600000 | 224.95 |
1725408000000 | 223.03 |
1725494400000 | 220.43 |
1725580800000 | 218.57 |
1725840000000 | 218.72 |
1725926400000 | 216.86 |
1726012800000 | 217.06 |
1726099200000 | 219.09 |
1726185600000 | 221.14 |
1726444800000 | 221.44 |
1726531200000 | 221.98 |
1726617600000 | 220.54 |
1726704000000 | 223.92 |
1726790400000 | 220.34 |
1727049600000 | 220.71 |
1727136000000 | 222.77 |
1727222400000 | 222.63 |
1727308800000 | 225.2 |
1727395200000 | 225.73 |
1727654400000 | 223.24 |
STOXX Europe 50 ESG-X | STOXX Europe 50 | |
---|---|---|
2017 | 24.782029762759 | 24.511926024046 |
2018 | -14.525826599446 | -14.730115217168 |
2019 | 24.319873389524 | 25.501626709465 |
2020 | 2.0218599380374 | 2.1980532068394 |
2021 | 17.776302114229 | 17.300901801032 |
2022 | -8.2898014269671 | -7.9270236256555 |
2023 | 20.488268876444 | 19.494391108447 |
2024 | 23.257792209036 | 21.987157712868 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476174062 | SX5PESGX | SX5PESGX INDEX | .SX5PESGX |
Net Return EUR | CH0476173841 | SX5RESGX | SX5RESGX INDEX | .SX5RESGX |
Gross Return EUR | CH0476174211 | SX5WESGX | SX5WESGX INDEX | .SX5WESGX |
Net Return USD | CH0476174633 | SX5VESGX | .SX5VESGX | |
Price USD | CH0476174542 | SX5LESGX | .SX5LESGX | |
Gross Return USD | CH0476174450 | SX5ZESGX | .SX5ZESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe 50 ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 8.035% |
ASML HLDG | Technology | Netherlands | 6.465% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 5.060% |
ASTRAZENECA | Health Care | UK | 4.868% |
NOVARTIS | Health Care | Switzerland | 4.404% |
ROCHE HLDG P | Health Care | Switzerland | 4.281% |
SHELL | Energy | UK | 4.069% |
SAP | Technology | Germany | 4.028% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.442% |
HSBC | Banks | UK | 2.960% |
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.